KissMeData/408900/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205400	4213755370	10110	10110	10110	10110	10
3	20240408	205300	4213755370	10110	10110	10110	10110	0
4	20240408	205200	4213755370	10110	10110	10110	10110	0
5	20240408	205100	4213755370	10110	10110	10110	10110	0
6	20240408	205000	4213755370	10110	10110	10110	10110	0
7	20240408	204900	4213755370	10110	10110	10110	10110	0
8	20240408	204800	4213755370	10110	10110	10110	10110	0
9	20240408	204700	4213755370	10110	10110	10110	10110	0
10	20240408	204600	4213755370	10110	10110	10110	10110	0
11	20240408	204500	4213755370	10110	10110	10110	10110	0
12	20240408	204400	4213755370	10110	10110	10110	10110	0
13	20240408	204300	4213755370	10110	10110	10110	10110	0
14	20240408	204200	4213755370	10110	10110	10110	10110	0
15	20240408	204100	4213755370	10110	10110	10110	10110	0
16	20240408	204000	4213755370	10110	10110	10110	10110	0
17	20240408	203900	4213755370	10110	10110	10110	10110	0
18	20240408	203800	4213755370	10110	10110	10110	10110	0
19	20240408	203700	4213755370	10110	10110	10110	10110	0
20	20240408	203600	4213755370	10110	10110	10110	10110	0
21	20240408	203500	4213755370	10110	10110	10110	10110	0
22	20240408	203400	4213755370	10110	10110	10110	10110	0
23	20240408	203300	4213755370	10110	10110	10110	10110	0
24	20240408	203200	4213755370	10110	10110	10110	10110	0
25	20240408	203100	4213755370	10110	10110	10110	10110	0
26	20240408	203000	4213755370	10110	10110	10110	10110	0
27	20240408	202900	4213755370	10110	10110	10110	10110	0
28	20240408	202800	4213755370	10110	10110	10110	10110	0
29	20240408	202700	4213755370	10110	10110	10110	10110	0
30	20240408	202600	4213755370	10110	10110	10110	10110	0
31	20240408	202500	4213755370	10110	10110	10110	10110	0
32	20240408	202400	4213755370	10110	10110	10110	10110	10
33	20240408	202300	4213755370	10110	10110	10110	10110	0
34	20240408	202200	4213755370	10110	10110	10110	10110	0
35	20240408	202100	4213755370	10110	10110	10110	10110	0
36	20240408	202000	4213755370	10110	10110	10110	10110	0
37	20240408	201900	4213755370	10110	10110	10110	10110	0
38	20240408	201800	4213755370	10110	10110	10110	10110	0
39	20240408	201700	4213755370	10110	10110	10110	10110	0
40	20240408	201600	4213755370	10110	10110	10110	10110	0
41	20240408	201500	4213755370	10110	10110	10110	10110	0
42	20240408	201400	4213755370	10110	10110	10110	10110	0
43	20240408	201300	4213755370	10110	10110	10110	10110	0
44	20240408	201200	4213755370	10110	10110	10110	10110	0
45	20240408	201100	4213755370	10110	10110	10110	10110	0
46	20240408	201000	4213755370	10110	10110	10110	10110	0
47	20240408	200900	4213755370	10110	10110	10110	10110	0
48	20240408	200800	4213755370	10110	10110	10110	10110	0
49	20240408	200700	4213755370	10110	10110	10110	10110	0
50	20240408	200600	4213755370	10110	10110	10110	10110	0
51	20240408	200500	4213755370	10110	10110	10110	10110	0
52	20240408	200400	4213755370	10110	10110	10110	10110	0
53	20240408	200300	4213755370	10110	10110	10110	10110	0
54	20240408	200200	4213755370	10110	10110	10110	10110	0
55	20240408	200100	4213755370	10110	10110	10110	10110	0
56	20240408	200000	4213755370	10110	10110	10110	10110	0
57	20240408	195900	4213755370	10110	10110	10110	10110	0
58	20240408	195800	4213755370	10110	10110	10110	10110	0
59	20240408	195700	4213755370	10110	10110	10110	10110	0
60	20240408	195600	4213755370	10110	10110	10110	10110	0
61	20240408	195500	4213755370	10110	10110	10110	10110	0
62	20240408	195400	4213755370	10110	10110	10110	10110	10
63	20240408	195300	4213755370	10110	10110	10110	10110	0
64	20240408	195200	4213755370	10110	10110	10110	10110	0
65	20240408	195100	4213755370	10110	10110	10110	10110	0
66	20240408	195000	4213755370	10110	10110	10110	10110	0
67	20240408	194900	4213755370	10110	10110	10110	10110	0
68	20240408	194800	4213755370	10110	10110	10110	10110	0
69	20240408	194700	4213755370	10110	10110	10110	10110	0
70	20240408	194600	4213755370	10110	10110	10110	10110	0
71	20240408	194500	4213755370	10110	10110	10110	10110	0
72	20240408	194400	4213755370	10110	10110	10110	10110	0
73	20240408	194300	4213755370	10110	10110	10110	10110	0
74	20240408	194200	4213755370	10110	10110	10110	10110	0
75	20240408	194100	4213755370	10110	10110	10110	10110	0
76	20240408	194000	4213755370	10110	10110	10110	10110	0
77	20240408	193900	4213755370	10110	10110	10110	10110	0
78	20240408	193800	4213755370	10110	10110	10110	10110	0
79	20240408	193700	4213755370	10110	10110	10110	10110	0
80	20240408	193600	4213755370	10110	10110	10110	10110	0
81	20240408	193500	4213755370	10110	10110	10110	10110	0
82	20240408	193400	4213755370	10110	10110	10110	10110	0
83	20240408	193300	4213755370	10110	10110	10110	10110	0
84	20240408	193200	4213755370	10110	10110	10110	10110	0
85	20240408	193100	4213755370	10110	10110	10110	10110	0
86	20240408	193000	4213755370	10110	10110	10110	10110	0
87	20240408	192900	4213755370	10110	10110	10110	10110	0
88	20240408	192800	4213755370	10110	10110	10110	10110	0
89	20240408	192700	4213755370	10110	10110	10110	10110	0
90	20240408	192600	4213755370	10110	10110	10110	10110	0
91	20240408	192500	4213755370	10110	10110	10110	10110	0
92	20240408	192400	4213755370	10110	10110	10110	10110	10
93	20240408	192300	4213755370	10110	10110	10110	10110	0
94	20240408	192200	4213755370	10110	10110	10110	10110	0
95	20240408	192100	4213755370	10110	10110	10110	10110	0
96	20240408	192000	4213755370	10110	10110	10110	10110	0
97	20240408	191900	4213755370	10110	10110	10110	10110	0
98	20240408	191800	4213755370	10110	10110	10110	10110	0
99	20240408	191700	4213755370	10110	10110	10110	10110	0
100	20240408	191600	4213755370	10110	10110	10110	10110	0
101	20240408	191500	4213755370	10110	10110	10110	10110	0
102	20240408	191400	4213755370	10110	10110	10110	10110	0
103	20240408	191300	4213755370	10110	10110	10110	10110	0
104	20240408	191200	4213755370	10110	10110	10110	10110	0
105	20240408	191100	4213755370	10110	10110	10110	10110	0
106	20240408	191000	4213755370	10110	10110	10110	10110	0
107	20240408	190900	4213755370	10110	10110	10110	10110	0
108	20240408	190800	4213755370	10110	10110	10110	10110	0
109	20240408	190700	4213755370	10110	10110	10110	10110	0
110	20240408	190600	4213755370	10110	10110	10110	10110	0
111	20240408	190500	4213755370	10110	10110	10110	10110	0
112	20240408	190400	4213755370	10110	10110	10110	10110	0
113	20240408	190300	4213755370	10110	10110	10110	10110	0
114	20240408	190200	4213755370	10110	10110	10110	10110	0
115	20240408	190100	4213755370	10110	10110	10110	10110	0
116	20240408	190000	4213755370	10110	10110	10110	10110	0
117	20240408	185900	4213755370	10110	10110	10110	10110	0
118	20240408	185800	4213755370	10110	10110	10110	10110	0
119	20240408	185700	4213755370	10110	10110	10110	10110	0
120	20240408	185600	4213755370	10110	10110	10110	10110	0
121	20240408	185500	4213755370	10110	10110	10110	10110	0
122	20240408	185400	4213755370	10110	10110	10110	10110	10
123	20240408	185300	4213755370	10110	10110	10110	10110	0
124	20240408	185200	4213755370	10110	10110	10110	10110	0
125	20240408	185100	4213755370	10110	10110	10110	10110	0
126	20240408	185000	4213755370	10110	10110	10110	10110	0
127	20240408	184900	4213755370	10110	10110	10110	10110	0
128	20240408	184800	4213755370	10110	10110	10110	10110	0
129	20240408	184700	4213755370	10110	10110	10110	10110	0
130	20240408	184600	4213755370	10110	10110	10110	10110	0
131	20240408	184500	4213755370	10110	10110	10110	10110	0
132	20240408	184400	4213755370	10110	10110	10110	10110	0
133	20240408	184300	4213755370	10110	10110	10110	10110	0
134	20240408	184200	4213755370	10110	10110	10110	10110	0
135	20240408	184100	4213755370	10110	10110	10110	10110	0
136	20240408	184000	4213755370	10110	10110	10110	10110	0
137	20240408	183900	4213755370	10110	10110	10110	10110	0
138	20240408	183800	4213755370	10110	10110	10110	10110	0
139	20240408	183700	4213755370	10110	10110	10110	10110	0
140	20240408	183600	4213755370	10110	10110	10110	10110	0
141	20240408	183500	4213755370	10110	10110	10110	10110	0
142	20240408	183400	4213755370	10110	10110	10110	10110	0
143	20240408	183300	4213755370	10110	10110	10110	10110	0
144	20240408	183200	4213755370	10110	10110	10110	10110	0
145	20240408	183100	4213755370	10110	10110	10110	10110	0
146	20240408	183000	4213755370	10110	10110	10110	10110	0
147	20240408	182900	4213755370	10110	10110	10110	10110	0
148	20240408	182800	4213755370	10110	10110	10110	10110	0
149	20240408	182700	4213755370	10110	10110	10110	10110	0
150	20240408	182600	4213755370	10110	10110	10110	10110	0
151	20240408	182500	4213755370	10110	10110	10110	10110	0
152	20240408	182400	4213755370	10110	10110	10110	10110	10
153	20240408	182300	4213755370	10110	10110	10110	10110	0
154	20240408	182200	4213755370	10110	10110	10110	10110	0
155	20240408	182100	4213755370	10110	10110	10110	10110	0
156	20240408	182000	4213755370	10110	10110	10110	10110	0
157	20240408	181900	4213755370	10110	10110	10110	10110	0
158	20240408	181800	4213755370	10110	10110	10110	10110	0
159	20240408	181700	4213755370	10110	10110	10110	10110	0
160	20240408	181600	4213755370	10110	10110	10110	10110	0
161	20240408	181500	4213755370	10110	10110	10110	10110	0
162	20240408	181400	4213755370	10110	10110	10110	10110	0
163	20240408	181300	4213755370	10110	10110	10110	10110	0
164	20240408	181200	4213755370	10110	10110	10110	10110	0
165	20240408	181100	4213755370	10110	10110	10110	10110	0
166	20240408	181000	4213755370	10110	10110	10110	10110	0
167	20240408	180900	4213755370	10110	10110	10110	10110	0
168	20240408	180800	4213755370	10110	10110	10110	10110	0
169	20240408	180700	4213755370	10110	10110	10110	10110	0
170	20240408	180600	4213755370	10110	10110	10110	10110	0
171	20240408	180500	4213755370	10110	10110	10110	10110	0
172	20240408	180400	4213755370	10110	10110	10110	10110	0
173	20240408	180300	4213755370	10110	10110	10110	10110	0
174	20240408	180200	4213755370	10110	10110	10110	10110	0
175	20240408	180100	4213755370	10110	10110	10110	10110	0
176	20240408	180000	4213755370	10110	10110	10110	10110	0
177	20240408	175900	4213755370	10110	10110	10110	10110	0
178	20240408	175800	4213755370	10110	10110	10110	10110	0
179	20240408	175700	4213755370	10110	10110	10110	10110	0
180	20240408	175600	4213755370	10110	10110	10110	10110	0
181	20240408	175500	4213755370	10110	10110	10110	10110	0
182	20240408	175400	4213755370	10110	10110	10110	10110	10
183	20240408	175300	4213755370	10110	10110	10110	10110	0
184	20240408	175200	4213755370	10110	10110	10110	10110	0
185	20240408	175100	4213755370	10110	10110	10110	10110	0
186	20240408	175000	4213755370	10110	10110	10110	10110	0
187	20240408	174900	4213755370	10110	10110	10110	10110	0
188	20240408	174800	4213755370	10110	10110	10110	10110	0
189	20240408	174700	4213755370	10110	10110	10110	10110	0
190	20240408	174600	4213755370	10110	10110	10110	10110	0
191	20240408	174500	4213755370	10110	10110	10110	10110	0
192	20240408	174400	4213755370	10110	10110	10110	10110	0
193	20240408	174300	4213755370	10110	10110	10110	10110	0
194	20240408	174200	4213755370	10110	10110	10110	10110	0
195	20240408	174100	4213755370	10110	10110	10110	10110	0
196	20240408	174000	4213755370	10110	10110	10110	10110	0
197	20240408	173900	4213755370	10110	10110	10110	10110	0
198	20240408	173800	4213755370	10110	10110	10110	10110	0
199	20240408	173700	4213755370	10110	10110	10110	10110	0
200	20240408	173600	4213755370	10110	10110	10110	10110	0
201	20240408	173500	4213755370	10110	10110	10110	10110	0
202	20240408	173400	4213755370	10110	10110	10110	10110	0
203	20240408	173300	4213755370	10110	10110	10110	10110	0
204	20240408	173200	4213755370	10110	10110	10110	10110	0
205	20240408	173100	4213755370	10110	10110	10110	10110	0
206	20240408	173000	4213755370	10110	10110	10110	10110	0
207	20240408	172900	4213755370	10110	10110	10110	10110	0
208	20240408	172800	4213755370	10110	10110	10110	10110	0
209	20240408	172700	4213755370	10110	10110	10110	10110	0
210	20240408	172600	4213755370	10110	10110	10110	10110	0
211	20240408	172500	4213755370	10110	10110	10110	10110	0
212	20240408	172400	4213755370	10110	10110	10110	10110	10
213	20240408	172300	4213755370	10110	10110	10110	10110	0
214	20240408	172200	4213755370	10110	10110	10110	10110	0
215	20240408	172100	4213755370	10110	10110	10110	10110	0
216	20240408	172000	4213755370	10110	10110	10110	10110	0
217	20240408	171900	4213755370	10110	10110	10110	10110	0
218	20240408	171800	4213755370	10110	10110	10110	10110	0
219	20240408	171700	4213755370	10110	10110	10110	10110	0
220	20240408	171600	4213755370	10110	10110	10110	10110	0
221	20240408	171500	4213755370	10110	10110	10110	10110	0
222	20240408	171400	4213755370	10110	10110	10110	10110	0
223	20240408	171300	4213755370	10110	10110	10110	10110	0
224	20240408	171200	4213755370	10110	10110	10110	10110	0
225	20240408	171100	4213755370	10110	10110	10110	10110	0
226	20240408	171000	4213755370	10110	10110	10110	10110	0
227	20240408	170900	4213755370	10110	10110	10110	10110	0
228	20240408	170800	4213755370	10110	10110	10110	10110	0
229	20240408	170700	4213755370	10110	10110	10110	10110	0
230	20240408	170600	4213755370	10110	10110	10110	10110	0
231	20240408	170500	4213755370	10110	10110	10110	10110	0
232	20240408	170400	4213755370	10110	10110	10110	10110	0
233	20240408	170300	4213755370	10110	10110	10110	10110	0
234	20240408	170200	4213755370	10110	10110	10110	10110	0
235	20240408	170100	4213755370	10110	10110	10110	10110	0
236	20240408	170000	4213755370	10110	10110	10110	10110	0
237	20240408	165900	4213755370	10110	10110	10110	10110	0
238	20240408	165800	4213755370	10110	10110	10110	10110	0
239	20240408	165700	4213755370	10110	10110	10110	10110	0
240	20240408	165600	4213755370	10110	10110	10110	10110	0
241	20240408	165500	4213755370	10110	10110	10110	10110	0
242	20240408	165400	4213755370	10110	10110	10110	10110	10
243	20240408	165300	4213755370	10110	10110	10110	10110	0
244	20240408	165200	4213755370	10110	10110	10110	10110	0
245	20240408	165100	4213755370	10110	10110	10110	10110	0
246	20240408	165000	4213755370	10110	10110	10110	10110	0
247	20240408	164900	4213755370	10110	10110	10110	10110	0
248	20240408	164800	4213755370	10110	10110	10110	10110	0
249	20240408	164700	4213755370	10110	10110	10110	10110	0
250	20240408	164600	4213755370	10110	10110	10110	10110	0
251	20240408	164500	4213755370	10110	10110	10110	10110	0
252	20240408	164400	4213755370	10110	10110	10110	10110	0
253	20240408	164300	4213755370	10110	10110	10110	10110	0
254	20240408	164200	4213755370	10110	10110	10110	10110	0
255	20240408	164100	4213755370	10110	10110	10110	10110	0
256	20240408	164000	4213755370	10110	10110	10110	10110	0
257	20240408	163900	4213755370	10110	10110	10110	10110	0
258	20240408	163800	4213755370	10110	10110	10110	10110	0
259	20240408	163700	4213755370	10110	10110	10110	10110	0
260	20240408	163600	4213755370	10110	10110	10110	10110	0
261	20240408	163500	4213755370	10110	10110	10110	10110	0
262	20240408	163400	4213755370	10110	10110	10110	10110	0
263	20240408	163300	4213755370	10110	10110	10110	10110	0
264	20240408	163200	4213755370	10110	10110	10110	10110	0
265	20240408	163100	4213755370	10110	10110	10110	10110	0
266	20240408	163000	4213755370	10110	10110	10110	10110	0
267	20240408	162900	4213755370	10110	10110	10110	10110	0
268	20240408	162800	4213755370	10110	10110	10110	10110	0
269	20240408	162700	4213755370	10110	10110	10110	10110	0
270	20240408	162600	4213755370	10110	10110	10110	10110	0
271	20240408	162500	4213755370	10110	10110	10110	10110	0
272	20240408	162400	4213755370	10110	10110	10110	10110	10
273	20240408	162300	4213755370	10110	10110	10110	10110	0
274	20240408	162200	4213755370	10110	10110	10110	10110	0
275	20240408	162100	4213755370	10110	10110	10110	10110	0
276	20240408	162000	4213755370	10110	10110	10110	10110	0
277	20240408	161900	4213755370	10110	10110	10110	10110	0
278	20240408	161800	4213755370	10110	10110	10110	10110	0
279	20240408	161700	4213755370	10110	10110	10110	10110	0
280	20240408	161600	4213755370	10110	10110	10110	10110	0
281	20240408	161500	4213755370	10110	10110	10110	10110	0
282	20240408	161400	4213755370	10110	10110	10110	10110	0
283	20240408	161300	4213755370	10110	10110	10110	10110	0
284	20240408	161200	4213755370	10110	10110	10110	10110	0
285	20240408	161100	4213755370	10110	10110	10110	10110	0
286	20240408	161000	4213755370	10110	10110	10110	10110	0
287	20240408	160900	4213755370	10110	10110	10110	10110	0
288	20240408	160800	4213755370	10110	10110	10110	10110	0
289	20240408	160700	4213755370	10110	10110	10110	10110	0
290	20240408	160600	4213755370	10110	10110	10110	10110	0
291	20240408	160500	4213755370	10110	10110	10110	10110	0
292	20240408	160400	4213755370	10110	10110	10110	10110	0
293	20240408	160300	4213755370	10110	10110	10110	10110	0
294	20240408	160200	4213755370	10110	10110	10110	10110	0
295	20240408	160100	4213755370	10110	10110	10110	10110	0
296	20240408	160000	4213755370	10110	10110	10110	10110	0
297	20240408	155900	4213755370	10110	10110	10110	10110	0
298	20240408	155800	4213755370	10110	10110	10110	10110	0
299	20240408	155700	4213755370	10110	10110	10110	10110	0
300	20240408	155600	4213755370	10110	10110	10110	10110	0
301	20240408	155500	4213755370	10110	10110	10110	10110	0
302	20240408	155400	4213755370	10110	10110	10110	10110	10
303	20240408	155300	4213755370	10110	10110	10110	10110	0
304	20240408	155200	4213755370	10110	10110	10110	10110	0
305	20240408	155100	4213755370	10110	10110	10110	10110	0
306	20240408	155000	4213755370	10110	10110	10110	10110	0
307	20240408	154900	4213755370	10110	10110	10110	10110	0
308	20240408	154800	4213755370	10110	10110	10110	10110	0
309	20240408	154700	4213755370	10110	10110	10110	10110	0
310	20240408	154600	4213755370	10110	10110	10110	10110	0
311	20240408	154500	4213755370	10110	10110	10110	10110	0
312	20240408	154400	4213755370	10110	10110	10110	10110	0
313	20240408	154300	4213755370	10110	10110	10110	10110	0
314	20240408	154200	4213755370	10110	10110	10110	10110	0
315	20240408	154100	4213755370	10110	10110	10110	10110	0
316	20240408	154000	4213755370	10110	10110	10110	10110	0
317	20240408	153900	4213755370	10110	10110	10110	10110	0
318	20240408	153800	4213755370	10110	10110	10110	10110	0
319	20240408	153700	4213755370	10110	10110	10110	10110	0
320	20240408	153600	4213755370	10110	10110	10110	10110	0
321	20240408	153500	4213755370	10110	10110	10110	10110	0
322	20240408	153400	4213755370	10110	10110	10110	10110	0
323	20240408	153300	4213755370	10110	10110	10110	10110	0
324	20240408	153200	4213755370	10110	10110	10110	10110	0
325	20240408	153100	4213755370	10110	10110	10110	10110	0
326	20240408	153000	4213755370	10110	10110	10110	10110	10
327	20240408	152900	4213654270	10110	10110	10110	10110	0
328	20240408	152800	4213654270	10110	10110	10110	10110	0
329	20240408	152700	4213654270	10110	10110	10110	10110	0
330	20240408	152600	4213654270	10110	10110	10110	10110	0
331	20240408	152500	4213654270	10110	10110	10110	10110	0
332	20240408	152400	4213654270	10110	10110	10110	10110	0
333	20240408	152300	4213654270	10110	10110	10110	10110	0
334	20240408	152200	4213654270	10110	10110	10110	10110	0
335	20240408	152100	4213654270	10110	10110	10110	10110	0
336	20240408	152000	4213654270	10110	10110	10110	10110	0
337	20240408	151900	4213654270	10110	10110	10110	10110	21
338	20240408	151800	4213441960	10110	10110	10110	10110	0
339	20240408	151700	4213441960	10110	10110	10110	10110	100
340	20240408	151600	4212430960	10110	10110	10110	10110	0
341	20240408	151500	4212430960	10110	10110	10110	10110	0
342	20240408	151400	4212430960	10110	10110	10110	10110	0
343	20240408	151300	4212430960	10110	10110	10110	10110	0
344	20240408	151200	4212430960	10110	10110	10110	10110	0
345	20240408	151100	4212430960	10110	10110	10110	10110	0
346	20240408	151000	4212430960	10110	10110	10110	10110	0
347	20240408	150900	4212430960	10110	10110	10110	10110	0
348	20240408	150800	4212430960	10110	10110	10110	10110	0
349	20240408	150700	4212430960	10110	10110	10110	10110	0
350	20240408	150600	4212430960	10110	10110	10110	10110	0
351	20240408	150500	4212430960	10110	10110	10110	10110	1
352	20240408	150400	4212420850	10110	10110	10110	10110	0
353	20240408	150300	4212420850	10110	10110	10110	10110	0
354	20240408	150200	4212420850	10110	10110	10110	10110	2
355	20240408	150100	4212400630	10110	10110	10110	10110	0
356	20240408	150000	4212400630	10110	10110	10110	10110	0
357	20240408	145900	4212400630	10110	10110	10110	10110	0
358	20240408	145800	4212400630	10110	10110	10110	10110	0
359	20240408	145700	4212400630	10110	10110	10110	10110	0
360	20240408	145600	4212400630	10110	10110	10110	10110	0
361	20240408	145500	4212400630	10110	10110	10110	10110	0
362	20240408	145400	4212400630	10110	10110	10110	10110	0
363	20240408	145300	4212400630	10110	10110	10110	10110	0
364	20240408	145200	4212400630	10110	10110	10110	10110	0
365	20240408	145100	4212400630	10110	10110	10110	10110	1
366	20240408	145000	4212390520	10110	10110	10110	10110	0
367	20240408	144900	4212390520	10110	10110	10110	10110	0
368	20240408	144800	4212390520	10110	10110	10110	10110	20
369	20240408	144700	4212188320	10110	10110	10110	10110	0
370	20240408	144600	4212188320	10110	10110	10110	10110	0
371	20240408	144500	4212188320	10110	10110	10110	10110	0
372	20240408	144400	4212188320	10110	10110	10110	10110	0
373	20240408	144300	4212188320	10110	10110	10110	10110	0
374	20240408	144200	4212188320	10110	10110	10110	10110	50
375	20240408	144100	4211682820	10110	10110	10110	10110	0
376	20240408	144000	4211682820	10110	10110	10110	10110	0
377	20240408	143900	4211682820	10110	10110	10110	10110	0
378	20240408	143800	4211682820	10110	10110	10110	10110	0
379	20240408	143700	4211682820	10110	10110	10110	10110	0
380	20240408	143600	4211682820	10110	10110	10110	10110	250
381	20240408	143500	4209155320	10110	10110	10110	10110	0
382	20240408	143400	4209155320	10110	10110	10110	10110	0
383	20240408	143300	4209155320	10110	10110	10110	10110	0
384	20240408	143200	4209155320	10110	10110	10110	10110	0
385	20240408	143100	4209155320	10110	10110	10110	10110	5
386	20240408	143000	4209104770	10110	10110	10110	10110	0
387	20240408	142900	4209104770	10110	10110	10110	10110	0
388	20240408	142800	4209104770	10110	10110	10110	10110	5
389	20240408	142700	4209054220	10110	10110	10110	10110	6
390	20240408	142600	4208993560	10110	10110	10110	10110	0
391	20240408	142500	4208993560	10110	10110	10110	10110	0
392	20240408	142400	4208993560	10110	10110	10110	10110	1
393	20240408	142300	4208983450	10110	10110	10110	10110	0
394	20240408	142200	4208983450	10110	10110	10110	10110	140
395	20240408	142100	4207568050	10110	10110	10110	10110	0
396	20240408	142000	4207568050	10110	10110	10110	10110	1025
397	20240408	141900	4197205300	10110	10110	10110	10110	0
398	20240408	141800	4197205300	10110	10110	10110	10110	29
399	20240408	141700	4196912110	10110	10110	10110	10110	0
400	20240408	141600	4196912110	10110	10110	10110	10110	330
401	20240408	141500	4193575810	10110	10110	10110	10110	0
402	20240408	141400	4193575810	10110	10110	10110	10110	0
403	20240408	141300	4193575810	10110	10110	10110	10110	0
404	20240408	141200	4193575810	10110	10110	10110	10110	18
405	20240408	141100	4193393830	10110	10110	10110	10110	2
406	20240408	141000	4193373610	10110	10110	10110	10110	0
407	20240408	140900	4193373610	10110	10110	10110	10110	0
408	20240408	140800	4193373610	10110	10110	10110	10110	0
409	20240408	140700	4193373610	10110	10110	10110	10110	3000
410	20240408	140600	4163043610	10110	10110	10110	10110	0
411	20240408	140500	4163043610	10110	10110	10110	10110	0
412	20240408	140400	4163043610	10110	10110	10110	10110	0
413	20240408	140300	4163043610	10110	10110	10110	10110	0
414	20240408	140200	4163043610	10110	10110	10110	10110	0
415	20240408	140100	4163043610	10110	10110	10110	10110	0
416	20240408	140000	4163043610	10110	10110	10110	10110	0
417	20240408	135900	4163043610	10110	10110	10110	10110	40
418	20240408	135800	4162639210	10110	10110	10110	10110	0
419	20240408	135700	4162639210	10110	10110	10110	10110	0
420	20240408	135600	4162639210	10110	10110	10110	10110	0
421	20240408	135500	4162639210	10110	10110	10110	10110	10
422	20240408	135400	4162538110	10110	10110	10110	10110	0
423	20240408	135300	4162538110	10110	10110	10110	10110	1
424	20240408	135200	4162528000	10110	10110	10110	10110	0
425	20240408	135100	4162528000	10110	10110	10110	10110	0
426	20240408	135000	4162528000	10110	10110	10110	10110	0
427	20240408	134900	4162528000	10110	10110	10110	10110	0
428	20240408	134800	4162528000	10110	10110	10110	10110	0
429	20240408	134700	4162528000	10110	10110	10110	10110	1
430	20240408	134600	4162517890	10110	10110	10110	10110	0
431	20240408	134500	4162517890	10110	10110	10110	10110	10
432	20240408	134400	4162416790	10110	10110	10110	10110	50
433	20240408	134300	4161911290	10110	10110	10110	10110	0
434	20240408	134200	4161911290	10110	10110	10110	10110	43
435	20240408	134100	4161476560	10110	10110	10110	10110	0
436	20240408	134000	4161476560	10110	10110	10110	10110	0
437	20240408	133900	4161476560	10110	10110	10110	10110	0
438	20240408	133800	4161476560	10110	10110	10110	10110	13
439	20240408	133700	4161345130	10110	10110	10110	10110	0
440	20240408	133600	4161345130	10110	10110	10110	10110	0
441	20240408	133500	4161345130	10110	10110	10110	10110	0
442	20240408	133400	4161345130	10110	10110	10110	10110	1208
443	20240408	133300	4149132250	10110	10110	10110	10110	0
444	20240408	133200	4149132250	10110	10110	10110	10110	339
445	20240408	133100	4145704960	10110	10110	10110	10110	0
446	20240408	133000	4145704960	10110	10110	10110	10110	1
447	20240408	132900	4145694850	10110	10110	10110	10110	9
448	20240408	132800	4145603860	10110	10110	10110	10110	0
449	20240408	132700	4145603860	10110	10110	10110	10110	10
450	20240408	132600	4145502760	10110	10110	10110	10110	0
451	20240408	132500	4145502760	10110	10110	10110	10110	0
452	20240408	132400	4145502760	10110	10110	10110	10110	0
453	20240408	132300	4145502760	10110	10110	10110	10110	0
454	20240408	132200	4145502760	10110	10110	10110	10110	0
455	20240408	132100	4145502760	10110	10110	10110	10110	0
456	20240408	132000	4145502760	10110	10110	10110	10110	0
457	20240408	131900	4145502760	10110	10110	10110	10110	0
458	20240408	131800	4145502760	10110	10110	10110	10110	0
459	20240408	131700	4145502760	10110	10110	10110	10110	0
460	20240408	131600	4145502760	10110	10110	10110	10110	2
461	20240408	131500	4145482540	10110	10110	10110	10110	0
462	20240408	131400	4145482540	10110	10110	10110	10110	0
463	20240408	131300	4145482540	10110	10110	10110	10110	0
464	20240408	131200	4145482540	10110	10110	10110	10110	0
465	20240408	131100	4145482540	10110	10110	10110	10110	0
466	20240408	131000	4145482540	10110	10110	10110	10110	0
467	20240408	130900	4145482540	10110	10110	10110	10110	8
468	20240408	130800	4145401660	10110	10110	10110	10110	0
469	20240408	130700	4145401660	10110	10110	10110	10110	0
470	20240408	130600	4145401660	10110	10110	10110	10110	10
471	20240408	130500	4145300560	10110	10110	10110	10110	0
472	20240408	130400	4145300560	10110	10110	10110	10110	1478
473	20240408	130300	4130357980	10110	10110	10110	10110	8
474	20240408	130200	4130277100	10110	10110	10110	10110	254
475	20240408	130100	4127709160	10110	10110	10110	10110	0
476	20240408	130000	4127709160	10110	10110	10110	10110	11
477	20240408	125900	4127597950	10110	10110	10110	10110	48
478	20240408	125800	4127112670	10110	10110	10110	10110	0
479	20240408	125700	4127112670	10110	10110	10110	10110	79
480	20240408	125600	4126313980	10110	10110	10110	10110	0
481	20240408	125500	4126313980	10110	10110	10110	10110	709
482	20240408	125400	4119145990	10110	10110	10110	10110	11
483	20240408	125300	4119034780	10110	10110	10110	10110	0
484	20240408	125200	4119034780	10110	10110	10110	10110	1
485	20240408	125100	4119024670	10110	10110	10110	10110	14
486	20240408	125000	4118883130	10110	10110	10110	10110	15
487	20240408	124900	4118731480	10110	10110	10110	10110	149
488	20240408	124800	4117225090	10110	10110	10110	10110	21
489	20240408	124700	4117012780	10110	10110	10110	10110	110
490	20240408	124600	4115900680	10110	10110	10110	10110	0
491	20240408	124500	4115900680	10110	10110	10110	10110	527
492	20240408	124400	4110572710	10110	10110	10110	10110	103
493	20240408	124300	4109531380	10110	10110	10110	10110	0
494	20240408	124200	4109531380	10110	10110	10110	10110	22
495	20240408	124100	4109308960	10110	10110	10110	10110	800
496	20240408	124000	4101220960	10110	10110	10110	10110	411
497	20240408	123900	4097065750	10110	10110	10110	10110	3912
498	20240408	123800	4057515430	10110	10110	10110	10110	155
499	20240408	123700	4055948380	10110	10110	10110	10110	417
500	20240408	123600	4051732510	10110	10110	10110	10110	563
501	20240408	123500	4046040580	10110	10110	10110	10110	256
502	20240408	123400	4043452420	10110	10110	10110	10110	100
503	20240408	123300	4042441420	10110	10110	10110	10110	3010
504	20240408	123200	4012010320	10110	10110	10110	10110	2
505	20240408	123100	4011990100	10110	10110	10110	10110	0
506	20240408	123000	4011990100	10110	10110	10110	10110	11
507	20240408	122900	4011878890	10110	10110	10110	10110	148
508	20240408	122800	4010382610	10110	10110	10110	10110	0
509	20240408	122700	4010382610	10110	10110	10110	10110	185
510	20240408	122600	4008512260	10110	10110	10110	10110	0
511	20240408	122500	4008512260	10110	10110	10110	10110	0
512	20240408	122400	4008512260	10110	10110	10110	10110	535
513	20240408	122300	4003103410	10110	10110	10110	10110	0
514	20240408	122200	4003103410	10110	10110	10110	10110	150
515	20240408	122100	4001586910	10110	10110	10110	10110	101
516	20240408	122000	4000565800	10110	10110	10110	10110	706
517	20240408	121900	3993428140	10110	10110	10110	10110	0
518	20240408	121800	3993428140	10110	10110	10110	10110	184
519	20240408	121700	3991567900	10110	10110	10110	10110	75
520	20240408	121600	3990809650	10110	10110	10110	10110	0
521	20240408	121500	3990809650	10110	10110	10110	10110	84
522	20240408	121400	3989960410	10110	10110	10110	10110	0
523	20240408	121300	3989960410	10110	10110	10110	10110	0
524	20240408	121200	3989960410	10110	10110	10110	10110	85
525	20240408	121100	3989101060	10110	10110	10110	10110	1
526	20240408	121000	3989090950	10110	10110	10110	10110	51
527	20240408	120900	3988575340	10110	10110	10110	10110	283
528	20240408	120800	3985714210	10110	10110	10110	10110	0
529	20240408	120700	3985714210	10110	10110	10110	10110	0
530	20240408	120600	3985714210	10110	10110	10110	10110	0
531	20240408	120500	3985714210	10110	10110	10110	10110	80
532	20240408	120400	3984905410	10110	10110	10110	10110	100
533	20240408	120300	3983894410	10110	10110	10110	10110	100
534	20240408	120200	3982883410	10110	10110	10110	10110	317
535	20240408	120100	3979678540	10110	10110	10110	10110	454
536	20240408	120000	3975088600	10110	10110	10110	10110	211
537	20240408	115900	3972955390	10110	10110	10110	10110	671
538	20240408	115800	3966171580	10110	10110	10110	10110	300
539	20240408	115700	3963138580	10110	10110	10110	10110	1988
540	20240408	115600	3943039900	10110	10110	10110	10110	524
541	20240408	115500	3937742260	10110	10110	10110	10110	100
542	20240408	115400	3936731260	10110	10110	10110	10110	0
543	20240408	115300	3936731260	10110	10110	10110	10110	600
544	20240408	115200	3930665260	10110	10110	10110	10110	1040
545	20240408	115100	3920150860	10110	10110	10110	10110	1721
546	20240408	115000	3902751550	10110	10110	10110	10110	150
547	20240408	114900	3901235050	10110	10110	10110	10110	640
548	20240408	114800	3894764650	10110	10110	10110	10110	1856
549	20240408	114700	3876000490	10110	10110	10110	10110	2830
550	20240408	114600	3847389190	10110	10110	10110	10110	262
551	20240408	114500	3844740370	10110	10110	10110	10110	1792
552	20240408	114400	3826623250	10110	10110	10110	10110	331
553	20240408	114300	3823276840	10110	10110	10110	10110	165
554	20240408	114200	3821608690	10110	10110	10110	10110	62
555	20240408	114100	3820981870	10110	10110	10110	10110	12
556	20240408	114000	3820860550	10110	10110	10110	10110	252
557	20240408	113900	3818312830	10110	10110	10110	10110	1943
558	20240408	113800	3798669100	10110	10110	10110	10110	1710
559	20240408	113700	3781381000	10110	10110	10110	10110	1896
560	20240408	113600	3762212440	10110	10110	10110	10110	2620
561	20240408	113500	3735724240	10110	10110	10110	10110	1157
562	20240408	113400	3724026970	10110	10110	10110	10110	7180
563	20240408	113300	3651437170	10110	10110	10110	10110	3810
564	20240408	113200	3612918070	10110	10110	10110	10110	7733
565	20240408	113100	3534737440	10110	10110	10110	10110	5537
566	20240408	113000	3478758370	10110	10110	10110	10110	4800
567	20240408	112900	3430230370	10110	10110	10110	10110	193
568	20240408	112800	3428279140	10110	10110	10110	10110	2258
569	20240408	112700	3405450760	10110	10110	10110	10110	606
570	20240408	112600	3399324100	10110	10110	10110	10110	295
571	20240408	112500	3396341650	10110	10110	10110	10110	301
572	20240408	112400	3393298540	10110	10110	10110	10110	34723
573	20240408	112300	3042249010	10110	10110	10110	10110	15146
574	20240408	112200	2889122950	10110	10110	10110	10110	0
575	20240408	112100	2889122950	10110	10110	10110	10110	4
576	20240408	112000	2889082510	10110	10110	10110	10110	51
577	20240408	111900	2888566900	10110	10110	10110	10110	345
578	20240408	111800	2885078950	10110	10110	10110	10110	5123
579	20240408	111700	2833285420	10110	10110	10110	10110	550
580	20240408	111600	2827724920	10110	10110	10110	10110	900
581	20240408	111500	2818625920	10110	10110	10110	10110	151
582	20240408	111400	2817099310	10110	10110	10110	10110	0
583	20240408	111300	2817099310	10110	10110	10110	10110	1345
584	20240408	111200	2803501360	10110	10110	10110	10110	413
585	20240408	111100	2799325930	10110	10110	10110	10110	313
586	20240408	111000	2796161500	10110	10110	10110	10110	2089
587	20240408	110900	2775041710	10110	10110	10110	10110	0
588	20240408	110800	2775041710	10110	10110	10110	10110	30
589	20240408	110700	2774738410	10110	10110	10110	10110	245
590	20240408	110600	2772261460	10110	10110	10110	10110	331
591	20240408	110500	2768915050	10110	10110	10110	10110	152
592	20240408	110400	2767378330	10110	10110	10110	10110	1653
593	20240408	110300	2750666500	10110	10110	10110	10110	1951
594	20240408	110200	2730941890	10110	10110	10110	10110	886
595	20240408	110100	2721984430	10110	10110	10110	10110	1576
596	20240408	110000	2706051070	10110	10110	10110	10110	10429
597	20240408	105900	2600613880	10110	10110	10110	10110	7409
598	20240408	105800	2525708890	10110	10110	10110	10110	2529
599	20240408	105700	2500140700	10110	10110	10110	10110	7180
600	20240408	105600	2427550900	10110	10110	10110	10110	95
601	20240408	105500	2426590450	10110	10110	10110	10110	1308
602	20240408	105400	2413366570	10110	10110	10110	10110	733
603	20240408	105300	2405955940	10110	10110	10110	10110	1541
604	20240408	105200	2390376430	10110	10110	10110	10110	64154
605	20240408	105100	1741779490	10110	10110	10110	10110	149679
606	20240408	105000	228524800	10110	10110	10110	10110	0
607	20240408	104900	228524800	10110	10110	10110	10110	0
608	20240408	104800	228524800	10110	10110	10110	10110	0
609	20240408	104700	228524800	10110	10110	10110	10110	0
610	20240408	104600	228524800	10110	10110	10110	10110	0
611	20240408	104500	228524800	10110	10110	10110	10110	0
612	20240408	104400	228524800	10110	10110	10110	10110	5
613	20240408	104300	228474250	10110	10110	10110	10110	0
614	20240408	104200	228474250	10110	10110	10110	10110	0
615	20240408	104100	228474250	10110	10110	10110	10110	0
616	20240408	104000	228474250	10110	10110	10110	10110	0
617	20240408	103900	228474250	10110	10110	10110	10110	323
618	20240408	103800	225208720	10110	10110	10110	10110	0
619	20240408	103700	225208720	10110	10110	10110	10110	0
620	20240408	103600	225208720	10110	10110	10110	10110	0
621	20240408	103500	225208720	10110	10110	10110	10110	43
622	20240408	103400	224773990	10110	10110	10110	10110	15
623	20240408	103300	224622340	10110	10110	10110	10110	0
624	20240408	103200	224622340	10110	10110	10110	10110	0
625	20240408	103100	224622340	10110	10110	10110	10110	0
626	20240408	103000	224622340	10110	10110	10110	10110	1
627	20240408	102900	224612230	10110	10110	10110	10110	10
628	20240408	102800	224511130	10110	10110	10110	10110	8
629	20240408	102700	224430250	10110	10110	10110	10110	0
630	20240408	102600	224430250	10110	10110	10110	10110	0
631	20240408	102500	224430250	10110	10110	10110	10110	0
632	20240408	102400	224430250	10110	10110	10110	10110	0
633	20240408	102300	224430250	10110	10110	10110	10110	0
634	20240408	102200	224430250	10110	10110	10110	10110	0
635	20240408	102100	224430250	10110	10110	10110	10110	0
636	20240408	102000	224430250	10110	10110	10110	10110	0
637	20240408	101900	224430250	10110	10110	10110	10110	1
638	20240408	101800	224420140	10110	10110	10110	10110	0
639	20240408	101700	224420140	10110	10110	10110	10110	2
640	20240408	101600	224399920	10110	10110	10110	10110	76
641	20240408	101500	223631560	10110	10110	10110	10110	0
642	20240408	101400	223631560	10110	10110	10110	10110	0
643	20240408	101300	223631560	10110	10110	10110	10110	0
644	20240408	101200	223631560	10110	10110	10110	10110	0
645	20240408	101100	223631560	10110	10110	10110	10110	0
646	20240408	101000	223631560	10110	10110	10110	10110	0
647	20240408	100900	223631560	10110	10110	10110	10110	1
648	20240408	100800	223621450	10110	10110	10110	10110	16
649	20240408	100700	223459690	10110	10110	10110	10110	0
650	20240408	100600	223459690	10110	10110	10110	10110	32
651	20240408	100500	223136170	10110	10110	10110	10110	1
652	20240408	100400	223126060	10110	10110	10110	10110	107
653	20240408	100300	222044290	10110	10110	10110	10110	0
654	20240408	100200	222044290	10110	10110	10110	10110	6
655	20240408	100100	221983630	10110	10110	10110	10110	0
656	20240408	100000	221983630	10110	10110	10110	10110	502
657	20240408	095900	216908410	10110	10110	10110	10110	3
658	20240408	095800	216878080	10110	10110	10110	10110	0
659	20240408	095700	216878080	10110	10110	10110	10110	6
660	20240408	095600	216817420	10110	10110	10110	10110	162
661	20240408	095500	215179600	10110	10110	10110	10110	4
662	20240408	095400	215139160	10110	10110	10110	10110	0
663	20240408	095300	215139160	10110	10110	10110	10110	0
664	20240408	095200	215139160	10110	10110	10110	10110	0
665	20240408	095100	215139160	10110	10110	10110	10110	2
666	20240408	095000	215118940	10110	10110	10110	10110	5
667	20240408	094900	215068390	10110	10110	10110	10110	2
668	20240408	094800	215048170	10110	10110	10110	10110	2
669	20240408	094700	215027950	10110	10110	10110	10110	40
670	20240408	094600	214623550	10110	10110	10110	10110	78
671	20240408	094500	213834970	10110	10110	10110	10110	0
672	20240408	094400	213834970	10110	10110	10110	10110	0
673	20240408	094300	213834970	10110	10110	10110	10110	0
674	20240408	094200	213834970	10110	10110	10110	10110	7
675	20240408	094100	213764200	10110	10110	10110	10110	7
676	20240408	094000	213693430	10110	10110	10110	10110	6
677	20240408	093900	213632770	10110	10110	10110	10110	3
678	20240408	093800	213602440	10110	10110	10110	10110	57
679	20240408	093700	213026170	10110	10110	10110	10110	6
680	20240408	093600	212965510	10110	10110	10110	10110	6
681	20240408	093500	212904850	10110	10110	10110	10110	0
682	20240408	093400	212904850	10110	10110	10110	10110	9
683	20240408	093300	212813860	10110	10110	10110	10110	0
684	20240408	093200	212813860	10110	10110	10110	10110	6
685	20240408	093100	212753200	10110	10110	10110	10110	2
686	20240408	093000	212732980	10110	10110	10110	10110	0
687	20240408	092900	212732980	10110	10110	10110	10110	0
688	20240408	092800	212732980	10110	10110	10110	10110	358
689	20240408	092700	209113600	10110	10110	10110	10110	0
690	20240408	092600	209113600	10110	10110	10110	10110	5
691	20240408	092500	209063050	10110	10110	10110	10110	11
692	20240408	092400	208951840	10110	10110	10110	10110	1
693	20240408	092300	208941730	10110	10110	10110	10110	33
694	20240408	092200	208608100	10110	10110	10110	10110	36
695	20240408	092100	208244140	10110	10110	10110	10110	48
696	20240408	092000	207758860	10110	10110	10110	10110	86
697	20240408	091900	206889400	10110	10110	10110	10110	476
698	20240408	091800	202077040	10110	10110	10110	10110	106
699	20240408	091700	201005380	10110	10110	10110	10110	0
700	20240408	091600	201005380	10110	10110	10110	10110	0
701	20240408	091500	201005380	10110	10110	10110	10110	178
702	20240408	091400	199205800	10110	10110	10110	10110	2
703	20240408	091300	199185580	10110	10110	10110	10110	542
704	20240408	091200	193705960	10110	10110	10110	10110	31
705	20240408	091100	193392550	10110	10110	10110	10110	103
706	20240408	091000	192351220	10110	10110	10110	10110	4
707	20240408	090900	192310780	10110	10110	10110	10110	95
708	20240408	090800	191350330	10110	10110	10110	10110	0
709	20240408	090700	191350330	10110	10110	10110	10110	322
710	20240408	090600	188094910	10110	10110	10110	10110	166
711	20240408	090500	186416650	10110	10110	10110	10110	1111
712	20240408	090400	175184440	10110	10110	10110	10110	2333
713	20240408	090300	151597810	10110	10110	10110	10110	4753
714	20240408	090200	103544980	10110	10110	10110	10110	8318
715	20240408	090100	0	7780	7780	7780	7780	0
716	20240408	090000	0	7780	7780	7780	7780	0