KissMeData/138070/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200100	236142010	2820	2820	2820	2820	1967
3	20240408	200000	236142010	2820	2820	2820	2820	0
4	20240408	195900	236142010	2820	2820	2820	2820	0
5	20240408	195800	236142010	2820	2820	2820	2820	0
6	20240408	195700	236142010	2820	2820	2820	2820	0
7	20240408	195600	236142010	2820	2820	2820	2820	0
8	20240408	195500	236142010	2820	2820	2820	2820	0
9	20240408	195400	236142010	2820	2820	2820	2820	0
10	20240408	195300	236142010	2820	2820	2820	2820	0
11	20240408	195200	236142010	2820	2820	2820	2820	0
12	20240408	195100	236142010	2820	2820	2820	2820	0
13	20240408	195000	236142010	2820	2820	2820	2820	0
14	20240408	194900	236142010	2820	2820	2820	2820	0
15	20240408	194800	236142010	2820	2820	2820	2820	0
16	20240408	194700	236142010	2820	2820	2820	2820	0
17	20240408	194600	236142010	2820	2820	2820	2820	0
18	20240408	194500	236142010	2820	2820	2820	2820	0
19	20240408	194400	236142010	2820	2820	2820	2820	0
20	20240408	194300	236142010	2820	2820	2820	2820	0
21	20240408	194200	236142010	2820	2820	2820	2820	0
22	20240408	194100	236142010	2820	2820	2820	2820	0
23	20240408	194000	236142010	2820	2820	2820	2820	0
24	20240408	193900	236142010	2820	2820	2820	2820	0
25	20240408	193800	236142010	2820	2820	2820	2820	0
26	20240408	193700	236142010	2820	2820	2820	2820	0
27	20240408	193600	236142010	2820	2820	2820	2820	0
28	20240408	193500	236142010	2820	2820	2820	2820	0
29	20240408	193400	236142010	2820	2820	2820	2820	0
30	20240408	193300	236142010	2820	2820	2820	2820	0
31	20240408	193200	236142010	2820	2820	2820	2820	0
32	20240408	193100	236142010	2820	2820	2820	2820	1967
33	20240408	193000	236142010	2820	2820	2820	2820	0
34	20240408	192900	236142010	2820	2820	2820	2820	0
35	20240408	192800	236142010	2820	2820	2820	2820	0
36	20240408	192700	236142010	2820	2820	2820	2820	0
37	20240408	192600	236142010	2820	2820	2820	2820	0
38	20240408	192500	236142010	2820	2820	2820	2820	0
39	20240408	192400	236142010	2820	2820	2820	2820	0
40	20240408	192300	236142010	2820	2820	2820	2820	0
41	20240408	192200	236142010	2820	2820	2820	2820	0
42	20240408	192100	236142010	2820	2820	2820	2820	0
43	20240408	192000	236142010	2820	2820	2820	2820	0
44	20240408	191900	236142010	2820	2820	2820	2820	0
45	20240408	191800	236142010	2820	2820	2820	2820	0
46	20240408	191700	236142010	2820	2820	2820	2820	0
47	20240408	191600	236142010	2820	2820	2820	2820	0
48	20240408	191500	236142010	2820	2820	2820	2820	0
49	20240408	191400	236142010	2820	2820	2820	2820	0
50	20240408	191300	236142010	2820	2820	2820	2820	0
51	20240408	191200	236142010	2820	2820	2820	2820	0
52	20240408	191100	236142010	2820	2820	2820	2820	0
53	20240408	191000	236142010	2820	2820	2820	2820	0
54	20240408	190900	236142010	2820	2820	2820	2820	0
55	20240408	190800	236142010	2820	2820	2820	2820	0
56	20240408	190700	236142010	2820	2820	2820	2820	0
57	20240408	190600	236142010	2820	2820	2820	2820	0
58	20240408	190500	236142010	2820	2820	2820	2820	0
59	20240408	190400	236142010	2820	2820	2820	2820	0
60	20240408	190300	236142010	2820	2820	2820	2820	0
61	20240408	190200	236142010	2820	2820	2820	2820	0
62	20240408	190100	236142010	2820	2820	2820	2820	1967
63	20240408	190000	236142010	2820	2820	2820	2820	0
64	20240408	185900	236142010	2820	2820	2820	2820	0
65	20240408	185800	236142010	2820	2820	2820	2820	0
66	20240408	185700	236142010	2820	2820	2820	2820	0
67	20240408	185600	236142010	2820	2820	2820	2820	0
68	20240408	185500	236142010	2820	2820	2820	2820	0
69	20240408	185400	236142010	2820	2820	2820	2820	0
70	20240408	185300	236142010	2820	2820	2820	2820	0
71	20240408	185200	236142010	2820	2820	2820	2820	0
72	20240408	185100	236142010	2820	2820	2820	2820	0
73	20240408	185000	236142010	2820	2820	2820	2820	0
74	20240408	184900	236142010	2820	2820	2820	2820	0
75	20240408	184800	236142010	2820	2820	2820	2820	0
76	20240408	184700	236142010	2820	2820	2820	2820	0
77	20240408	184600	236142010	2820	2820	2820	2820	0
78	20240408	184500	236142010	2820	2820	2820	2820	0
79	20240408	184400	236142010	2820	2820	2820	2820	0
80	20240408	184300	236142010	2820	2820	2820	2820	0
81	20240408	184200	236142010	2820	2820	2820	2820	0
82	20240408	184100	236142010	2820	2820	2820	2820	0
83	20240408	184000	236142010	2820	2820	2820	2820	0
84	20240408	183900	236142010	2820	2820	2820	2820	0
85	20240408	183800	236142010	2820	2820	2820	2820	0
86	20240408	183700	236142010	2820	2820	2820	2820	0
87	20240408	183600	236142010	2820	2820	2820	2820	0
88	20240408	183500	236142010	2820	2820	2820	2820	0
89	20240408	183400	236142010	2820	2820	2820	2820	0
90	20240408	183300	236142010	2820	2820	2820	2820	0
91	20240408	183200	236142010	2820	2820	2820	2820	0
92	20240408	183100	236142010	2820	2820	2820	2820	1967
93	20240408	183000	236142010	2820	2820	2820	2820	0
94	20240408	182900	236142010	2820	2820	2820	2820	0
95	20240408	182800	236142010	2820	2820	2820	2820	0
96	20240408	182700	236142010	2820	2820	2820	2820	0
97	20240408	182600	236142010	2820	2820	2820	2820	0
98	20240408	182500	236142010	2820	2820	2820	2820	0
99	20240408	182400	236142010	2820	2820	2820	2820	0
100	20240408	182300	236142010	2820	2820	2820	2820	0
101	20240408	182200	236142010	2820	2820	2820	2820	0
102	20240408	182100	236142010	2820	2820	2820	2820	0
103	20240408	182000	236142010	2820	2820	2820	2820	0
104	20240408	181900	236142010	2820	2820	2820	2820	0
105	20240408	181800	236142010	2820	2820	2820	2820	0
106	20240408	181700	236142010	2820	2820	2820	2820	0
107	20240408	181600	236142010	2820	2820	2820	2820	0
108	20240408	181500	236142010	2820	2820	2820	2820	0
109	20240408	181400	236142010	2820	2820	2820	2820	0
110	20240408	181300	236142010	2820	2820	2820	2820	0
111	20240408	181200	236142010	2820	2820	2820	2820	0
112	20240408	181100	236142010	2820	2820	2820	2820	0
113	20240408	181000	236142010	2820	2820	2820	2820	0
114	20240408	180900	236142010	2820	2820	2820	2820	0
115	20240408	180800	236142010	2820	2820	2820	2820	0
116	20240408	180700	236142010	2820	2820	2820	2820	0
117	20240408	180600	236142010	2820	2820	2820	2820	0
118	20240408	180500	236142010	2820	2820	2820	2820	0
119	20240408	180400	236142010	2820	2820	2820	2820	0
120	20240408	180300	236142010	2820	2820	2820	2820	0
121	20240408	180200	236142010	2820	2820	2820	2820	0
122	20240408	180100	236142010	2820	2820	2820	2820	1967
123	20240408	180000	236142010	2820	2820	2820	2820	0
124	20240408	175900	236142010	2820	2820	2820	2820	0
125	20240408	175800	236142010	2820	2820	2820	2820	0
126	20240408	175700	236142010	2820	2820	2820	2820	0
127	20240408	175600	236142010	2820	2820	2820	2820	0
128	20240408	175500	236142010	2820	2820	2820	2820	0
129	20240408	175400	236142010	2820	2820	2820	2820	0
130	20240408	175300	236142010	2820	2820	2820	2820	0
131	20240408	175200	236142010	2820	2820	2820	2820	0
132	20240408	175100	236142010	2820	2820	2820	2820	0
133	20240408	175000	236142010	2820	2820	2820	2820	0
134	20240408	174900	236142010	2820	2820	2820	2820	0
135	20240408	174800	236142010	2820	2820	2820	2820	0
136	20240408	174700	236142010	2820	2820	2820	2820	0
137	20240408	174600	236142010	2820	2820	2820	2820	0
138	20240408	174500	236142010	2820	2820	2820	2820	0
139	20240408	174400	236142010	2820	2820	2820	2820	0
140	20240408	174300	236142010	2820	2820	2820	2820	0
141	20240408	174200	236142010	2820	2820	2820	2820	0
142	20240408	174100	236142010	2820	2820	2820	2820	0
143	20240408	174000	236142010	2820	2820	2820	2820	0
144	20240408	173900	236142010	2820	2820	2820	2820	0
145	20240408	173800	236142010	2820	2820	2820	2820	0
146	20240408	173700	236142010	2820	2820	2820	2820	0
147	20240408	173600	236142010	2820	2820	2820	2820	0
148	20240408	173500	236142010	2820	2820	2820	2820	0
149	20240408	173400	236142010	2820	2820	2820	2820	0
150	20240408	173300	236142010	2820	2820	2820	2820	0
151	20240408	173200	236142010	2820	2820	2820	2820	0
152	20240408	173100	236142010	2820	2820	2820	2820	1967
153	20240408	173000	236142010	2820	2820	2820	2820	0
154	20240408	172900	236142010	2820	2820	2820	2820	0
155	20240408	172800	236142010	2820	2820	2820	2820	0
156	20240408	172700	236142010	2820	2820	2820	2820	0
157	20240408	172600	236142010	2820	2820	2820	2820	0
158	20240408	172500	236142010	2820	2820	2820	2820	0
159	20240408	172400	236142010	2820	2820	2820	2820	0
160	20240408	172300	236142010	2820	2820	2820	2820	0
161	20240408	172200	236142010	2820	2820	2820	2820	0
162	20240408	172100	236142010	2820	2820	2820	2820	0
163	20240408	172000	236142010	2820	2820	2820	2820	0
164	20240408	171900	236142010	2820	2820	2820	2820	0
165	20240408	171800	236142010	2820	2820	2820	2820	0
166	20240408	171700	236142010	2820	2820	2820	2820	0
167	20240408	171600	236142010	2820	2820	2820	2820	0
168	20240408	171500	236142010	2820	2820	2820	2820	0
169	20240408	171400	236142010	2820	2820	2820	2820	0
170	20240408	171300	236142010	2820	2820	2820	2820	0
171	20240408	171200	236142010	2820	2820	2820	2820	0
172	20240408	171100	236142010	2820	2820	2820	2820	0
173	20240408	171000	236142010	2820	2820	2820	2820	0
174	20240408	170900	236142010	2820	2820	2820	2820	0
175	20240408	170800	236142010	2820	2820	2820	2820	0
176	20240408	170700	236142010	2820	2820	2820	2820	0
177	20240408	170600	236142010	2820	2820	2820	2820	0
178	20240408	170500	236142010	2820	2820	2820	2820	0
179	20240408	170400	236142010	2820	2820	2820	2820	0
180	20240408	170300	236142010	2820	2820	2820	2820	0
181	20240408	170200	236142010	2820	2820	2820	2820	0
182	20240408	170100	236142010	2820	2820	2820	2820	1967
183	20240408	170000	236142010	2820	2820	2820	2820	0
184	20240408	165900	236142010	2820	2820	2820	2820	0
185	20240408	165800	236142010	2820	2820	2820	2820	0
186	20240408	165700	236142010	2820	2820	2820	2820	0
187	20240408	165600	236142010	2820	2820	2820	2820	0
188	20240408	165500	236142010	2820	2820	2820	2820	0
189	20240408	165400	236142010	2820	2820	2820	2820	0
190	20240408	165300	236142010	2820	2820	2820	2820	0
191	20240408	165200	236142010	2820	2820	2820	2820	0
192	20240408	165100	236142010	2820	2820	2820	2820	0
193	20240408	165000	236142010	2820	2820	2820	2820	0
194	20240408	164900	236142010	2820	2820	2820	2820	0
195	20240408	164800	236142010	2820	2820	2820	2820	0
196	20240408	164700	236142010	2820	2820	2820	2820	0
197	20240408	164600	236142010	2820	2820	2820	2820	0
198	20240408	164500	236142010	2820	2820	2820	2820	0
199	20240408	164400	236142010	2820	2820	2820	2820	0
200	20240408	164300	236142010	2820	2820	2820	2820	0
201	20240408	164200	236142010	2820	2820	2820	2820	0
202	20240408	164100	236142010	2820	2820	2820	2820	0
203	20240408	164000	236142010	2820	2820	2820	2820	0
204	20240408	163900	236142010	2820	2820	2820	2820	0
205	20240408	163800	236142010	2820	2820	2820	2820	0
206	20240408	163700	236142010	2820	2820	2820	2820	0
207	20240408	163600	236142010	2820	2820	2820	2820	0
208	20240408	163500	236142010	2820	2820	2820	2820	0
209	20240408	163400	236142010	2820	2820	2820	2820	0
210	20240408	163300	236142010	2820	2820	2820	2820	0
211	20240408	163200	236142010	2820	2820	2820	2820	0
212	20240408	163100	236142010	2820	2820	2820	2820	1967
213	20240408	163000	236142010	2820	2820	2820	2820	0
214	20240408	162900	236142010	2820	2820	2820	2820	0
215	20240408	162800	236142010	2820	2820	2820	2820	0
216	20240408	162700	236142010	2820	2820	2820	2820	0
217	20240408	162600	236142010	2820	2820	2820	2820	0
218	20240408	162500	236142010	2820	2820	2820	2820	0
219	20240408	162400	236142010	2820	2820	2820	2820	0
220	20240408	162300	236142010	2820	2820	2820	2820	0
221	20240408	162200	236142010	2820	2820	2820	2820	0
222	20240408	162100	236142010	2820	2820	2820	2820	0
223	20240408	162000	236142010	2820	2820	2820	2820	0
224	20240408	161900	236142010	2820	2820	2820	2820	0
225	20240408	161800	236142010	2820	2820	2820	2820	0
226	20240408	161700	236142010	2820	2820	2820	2820	0
227	20240408	161600	236142010	2820	2820	2820	2820	0
228	20240408	161500	236142010	2820	2820	2820	2820	0
229	20240408	161400	236142010	2820	2820	2820	2820	0
230	20240408	161300	236142010	2820	2820	2820	2820	0
231	20240408	161200	236142010	2820	2820	2820	2820	0
232	20240408	161100	236142010	2820	2820	2820	2820	0
233	20240408	161000	236142010	2820	2820	2820	2820	0
234	20240408	160900	236142010	2820	2820	2820	2820	0
235	20240408	160800	236142010	2820	2820	2820	2820	0
236	20240408	160700	236142010	2820	2820	2820	2820	0
237	20240408	160600	236142010	2820	2820	2820	2820	0
238	20240408	160500	236142010	2820	2820	2820	2820	0
239	20240408	160400	236142010	2820	2820	2820	2820	0
240	20240408	160300	236142010	2820	2820	2820	2820	0
241	20240408	160200	236142010	2820	2820	2820	2820	0
242	20240408	160100	236142010	2820	2820	2820	2820	1967
243	20240408	160000	236142010	2820	2820	2820	2820	0
244	20240408	155900	236142010	2820	2820	2820	2820	0
245	20240408	155800	236142010	2820	2820	2820	2820	0
246	20240408	155700	236142010	2820	2820	2820	2820	0
247	20240408	155600	236142010	2820	2820	2820	2820	0
248	20240408	155500	236142010	2820	2820	2820	2820	0
249	20240408	155400	236142010	2820	2820	2820	2820	0
250	20240408	155300	236142010	2820	2820	2820	2820	0
251	20240408	155200	236142010	2820	2820	2820	2820	0
252	20240408	155100	236142010	2820	2820	2820	2820	0
253	20240408	155000	236142010	2820	2820	2820	2820	0
254	20240408	154900	236142010	2820	2820	2820	2820	0
255	20240408	154800	236142010	2820	2820	2820	2820	0
256	20240408	154700	236142010	2820	2820	2820	2820	0
257	20240408	154600	236142010	2820	2820	2820	2820	0
258	20240408	154500	236142010	2820	2820	2820	2820	0
259	20240408	154400	236142010	2820	2820	2820	2820	0
260	20240408	154300	236142010	2820	2820	2820	2820	0
261	20240408	154200	236142010	2820	2820	2820	2820	0
262	20240408	154100	236142010	2820	2820	2820	2820	0
263	20240408	154000	236142010	2820	2820	2820	2820	0
264	20240408	153900	236142010	2820	2820	2820	2820	0
265	20240408	153800	236142010	2820	2820	2820	2820	0
266	20240408	153700	236142010	2820	2820	2820	2820	0
267	20240408	153600	236142010	2820	2820	2820	2820	0
268	20240408	153500	236142010	2820	2820	2820	2820	0
269	20240408	153400	236142010	2820	2820	2820	2820	0
270	20240408	153300	236142010	2820	2820	2820	2820	0
271	20240408	153200	236142010	2820	2820	2820	2820	0
272	20240408	153100	236142010	2820	2820	2820	2820	1967
273	20240408	153000	236142010	2820	2820	2820	2820	1967
274	20240408	152900	230595070	2865	2865	2865	2865	0
275	20240408	152800	230595070	2865	2865	2865	2865	0
276	20240408	152700	230595070	2865	2865	2865	2865	0
277	20240408	152600	230595070	2865	2865	2865	2865	0
278	20240408	152500	230595070	2865	2865	2865	2865	0
279	20240408	152400	230595070	2865	2865	2865	2865	0
280	20240408	152300	230595070	2865	2865	2865	2865	0
281	20240408	152200	230595070	2865	2865	2865	2865	0
282	20240408	152100	230595070	2865	2865	2865	2865	0
283	20240408	152000	230595070	2865	2865	2865	2865	0
284	20240408	151900	230595070	2865	2865	2865	2865	350
285	20240408	151800	229592320	2865	2845	2865	2845	683
286	20240408	151700	227648985	2845	2845	2845	2845	59
287	20240408	151600	227481130	2850	2850	2850	2850	635
288	20240408	151500	225671380	2850	2850	2850	2850	0
289	20240408	151400	225671380	2850	2850	2850	2850	0
290	20240408	151300	225671380	2850	2855	2855	2850	777
291	20240408	151200	223456800	2865	2865	2865	2865	0
292	20240408	151100	223456800	2865	2865	2865	2865	0
293	20240408	151000	223456800	2865	2855	2865	2855	2
294	20240408	150900	223451080	2850	2850	2850	2850	0
295	20240408	150800	223451080	2850	2850	2850	2850	150
296	20240408	150700	223023580	2850	2850	2850	2850	0
297	20240408	150600	223023580	2850	2850	2850	2850	0
298	20240408	150500	223023580	2850	2850	2850	2850	0
299	20240408	150400	223023580	2850	2850	2850	2850	0
300	20240408	150300	223023580	2850	2860	2860	2850	150
301	20240408	150200	222595260	2860	2860	2860	2860	0
302	20240408	150100	222595260	2860	2860	2860	2860	1
303	20240408	150000	222592400	2860	2860	2860	2860	0
304	20240408	145900	222592400	2860	2860	2860	2860	0
305	20240408	145800	222592400	2860	2860	2860	2860	0
306	20240408	145700	222592400	2860	2860	2860	2860	0
307	20240408	145600	222592400	2860	2860	2860	2860	0
308	20240408	145500	222592400	2860	2860	2860	2860	0
309	20240408	145400	222592400	2860	2860	2860	2860	16
310	20240408	145300	222546640	2860	2860	2860	2860	0
311	20240408	145200	222546640	2860	2860	2860	2860	0
312	20240408	145100	222546640	2860	2860	2860	2860	0
313	20240408	145000	222546640	2860	2860	2860	2860	19
314	20240408	144900	222492300	2865	2865	2865	2865	0
315	20240408	144800	222492300	2865	2865	2865	2865	0
316	20240408	144700	222492300	2865	2865	2865	2865	41
317	20240408	144600	222374835	2860	2860	2860	2860	0
318	20240408	144500	222374835	2860	2860	2860	2860	0
319	20240408	144400	222374835	2860	2860	2860	2860	0
320	20240408	144300	222374835	2860	2860	2860	2860	100
321	20240408	144200	222088835	2865	2865	2865	2865	0
322	20240408	144100	222088835	2865	2865	2865	2865	0
323	20240408	144000	222088835	2865	2865	2865	2865	0
324	20240408	143900	222088835	2865	2865	2865	2865	150
325	20240408	143800	221659085	2865	2865	2865	2865	0
326	20240408	143700	221659085	2865	2865	2865	2865	0
327	20240408	143600	221659085	2865	2865	2865	2865	0
328	20240408	143500	221659085	2865	2865	2865	2865	0
329	20240408	143400	221659085	2865	2865	2865	2865	0
330	20240408	143300	221659085	2865	2865	2865	2865	0
331	20240408	143200	221659085	2865	2865	2865	2865	0
332	20240408	143100	221659085	2865	2865	2865	2865	0
333	20240408	143000	221659085	2865	2865	2865	2865	0
334	20240408	142900	221659085	2865	2865	2865	2865	0
335	20240408	142800	221659085	2865	2865	2865	2865	0
336	20240408	142700	221659085	2865	2865	2865	2865	0
337	20240408	142600	221659085	2865	2865	2865	2865	50
338	20240408	142500	221515835	2865	2865	2865	2865	0
339	20240408	142400	221515835	2865	2865	2865	2865	0
340	20240408	142300	221515835	2865	2865	2865	2865	0
341	20240408	142200	221515835	2865	2865	2865	2865	0
342	20240408	142100	221515835	2865	2865	2865	2865	0
343	20240408	142000	221515835	2865	2865	2865	2865	2
344	20240408	141900	221510105	2860	2860	2860	2860	0
345	20240408	141800	221510105	2860	2860	2860	2860	0
346	20240408	141700	221510105	2860	2860	2860	2860	0
347	20240408	141600	221510105	2860	2860	2860	2860	0
348	20240408	141500	221510105	2860	2860	2860	2860	0
349	20240408	141400	221510105	2860	2860	2860	2860	0
350	20240408	141300	221510105	2860	2860	2860	2860	0
351	20240408	141200	221510105	2860	2860	2860	2860	0
352	20240408	141100	221510105	2860	2860	2860	2860	96
353	20240408	141000	221235545	2855	2855	2855	2855	0
354	20240408	140900	221235545	2855	2855	2855	2855	0
355	20240408	140800	221235545	2855	2855	2855	2855	0
356	20240408	140700	221235545	2855	2855	2855	2855	0
357	20240408	140600	221235545	2855	2855	2855	2855	0
358	20240408	140500	221235545	2855	2855	2855	2855	0
359	20240408	140400	221235545	2855	2855	2855	2855	0
360	20240408	140300	221235545	2855	2855	2855	2855	0
361	20240408	140200	221235545	2855	2855	2855	2855	0
362	20240408	140100	221235545	2855	2855	2855	2855	0
363	20240408	140000	221235545	2855	2855	2855	2855	0
364	20240408	135900	221235545	2855	2855	2855	2855	0
365	20240408	135800	221235545	2855	2855	2855	2855	0
366	20240408	135700	221235545	2855	2855	2855	2855	0
367	20240408	135600	221235545	2855	2855	2855	2855	0
368	20240408	135500	221235545	2855	2855	2855	2855	30
369	20240408	135400	221149895	2855	2855	2855	2855	35
370	20240408	135300	221049970	2855	2860	2860	2855	11
371	20240408	135200	221018515	2860	2860	2860	2860	10
372	20240408	135100	220989915	2855	2855	2855	2855	0
373	20240408	135000	220989915	2855	2855	2855	2855	0
374	20240408	134900	220989915	2855	2855	2855	2855	0
375	20240408	134800	220989915	2855	2855	2855	2855	0
376	20240408	134700	220989915	2855	2855	2855	2855	2
377	20240408	134600	220984205	2860	2860	2860	2860	682
378	20240408	134500	219033685	2860	2860	2860	2860	2074
379	20240408	134400	213102045	2855	2855	2855	2855	6709
380	20240408	134300	193947850	2855	2855	2855	2855	0
381	20240408	134200	193947850	2855	2855	2855	2855	0
382	20240408	134100	193947850	2855	2855	2855	2855	0
383	20240408	134000	193947850	2855	2855	2855	2855	0
384	20240408	133900	193947850	2855	2855	2855	2855	0
385	20240408	133800	193947850	2855	2855	2855	2855	0
386	20240408	133700	193947850	2855	2855	2855	2855	0
387	20240408	133600	193947850	2855	2855	2855	2855	19
388	20240408	133500	193893605	2855	2855	2855	2855	0
389	20240408	133400	193893605	2855	2855	2855	2855	1
390	20240408	133300	193890750	2855	2855	2855	2855	0
391	20240408	133200	193890750	2855	2855	2855	2855	0
392	20240408	133100	193890750	2855	2855	2855	2855	0
393	20240408	133000	193890750	2855	2855	2855	2855	0
394	20240408	132900	193890750	2855	2855	2855	2855	0
395	20240408	132800	193890750	2855	2855	2855	2855	0
396	20240408	132700	193890750	2855	2855	2855	2855	500
397	20240408	132600	192463250	2860	2860	2860	2860	0
398	20240408	132500	192463250	2860	2860	2860	2860	0
399	20240408	132400	192463250	2860	2860	2860	2860	0
400	20240408	132300	192463250	2860	2860	2860	2860	0
401	20240408	132200	192463250	2860	2860	2860	2860	0
402	20240408	132100	192463250	2860	2860	2860	2860	0
403	20240408	132000	192463250	2860	2860	2860	2860	0
404	20240408	131900	192463250	2860	2860	2860	2860	0
405	20240408	131800	192463250	2860	2860	2860	2860	0
406	20240408	131700	192463250	2860	2860	2860	2860	0
407	20240408	131600	192463250	2860	2860	2860	2860	1
408	20240408	131500	192460390	2855	2855	2855	2855	8
409	20240408	131400	192437550	2855	2855	2855	2855	30
410	20240408	131300	192351900	2855	2855	2855	2855	8
411	20240408	131200	192329060	2850	2850	2850	2850	0
412	20240408	131100	192329060	2850	2850	2850	2850	0
413	20240408	131000	192329060	2850	2850	2850	2850	0
414	20240408	130900	192329060	2850	2850	2850	2850	0
415	20240408	130800	192329060	2850	2850	2850	2850	0
416	20240408	130700	192329060	2850	2850	2850	2850	0
417	20240408	130600	192329060	2850	2850	2850	2850	0
418	20240408	130500	192329060	2850	2850	2850	2850	0
419	20240408	130400	192329060	2850	2850	2850	2850	0
420	20240408	130300	192329060	2850	2850	2850	2850	0
421	20240408	130200	192329060	2850	2850	2850	2850	0
422	20240408	130100	192329060	2850	2850	2850	2850	0
423	20240408	130000	192329060	2850	2850	2850	2850	0
424	20240408	125900	192329060	2850	2850	2850	2850	0
425	20240408	125800	192329060	2850	2850	2850	2850	0
426	20240408	125700	192329060	2850	2850	2850	2850	0
427	20240408	125600	192329060	2850	2850	2850	2850	0
428	20240408	125500	192329060	2850	2850	2850	2850	39
429	20240408	125400	192217910	2835	2835	2835	2835	0
430	20240408	125300	192217910	2835	2835	2835	2835	0
431	20240408	125200	192217910	2835	2835	2835	2835	0
432	20240408	125100	192217910	2835	2835	2835	2835	0
433	20240408	125000	192217910	2835	2835	2835	2835	0
434	20240408	124900	192217910	2835	2835	2835	2835	0
435	20240408	124800	192217910	2835	2835	2835	2835	0
436	20240408	124700	192217910	2835	2835	2835	2835	0
437	20240408	124600	192217910	2835	2835	2835	2835	0
438	20240408	124500	192217910	2835	2835	2835	2835	0
439	20240408	124400	192217910	2835	2835	2835	2835	0
440	20240408	124300	192217910	2835	2835	2835	2835	0
441	20240408	124200	192217910	2835	2835	2835	2835	0
442	20240408	124100	192217910	2835	2835	2835	2835	0
443	20240408	124000	192217910	2835	2835	2835	2835	0
444	20240408	123900	192217910	2835	2835	2835	2835	0
445	20240408	123800	192217910	2835	2835	2835	2835	0
446	20240408	123700	192217910	2835	2835	2835	2835	0
447	20240408	123600	192217910	2835	2835	2835	2835	0
448	20240408	123500	192217910	2835	2835	2835	2835	0
449	20240408	123400	192217910	2835	2835	2835	2835	0
450	20240408	123300	192217910	2835	2835	2835	2835	0
451	20240408	123200	192217910	2835	2835	2835	2835	0
452	20240408	123100	192217910	2835	2835	2835	2835	826
453	20240408	123000	189876200	2830	2835	2835	2830	5799
454	20240408	122900	173437845	2840	2840	2840	2840	0
455	20240408	122800	173437845	2840	2840	2840	2840	556
456	20240408	122700	171858805	2840	2840	2840	2840	0
457	20240408	122600	171858805	2840	2840	2840	2840	0
458	20240408	122500	171858805	2840	2840	2840	2840	0
459	20240408	122400	171858805	2840	2840	2840	2840	0
460	20240408	122300	171858805	2840	2840	2840	2840	0
461	20240408	122200	171858805	2840	2840	2840	2840	0
462	20240408	122100	171858805	2840	2840	2840	2840	0
463	20240408	122000	171858805	2840	2840	2840	2840	0
464	20240408	121900	171858805	2840	2840	2840	2840	200
465	20240408	121800	171290805	2840	2840	2840	2840	0
466	20240408	121700	171290805	2840	2840	2840	2840	0
467	20240408	121600	171290805	2840	2840	2840	2840	0
468	20240408	121500	171290805	2840	2840	2840	2840	0
469	20240408	121400	171290805	2840	2840	2840	2840	0
470	20240408	121300	171290805	2840	2840	2840	2840	0
471	20240408	121200	171290805	2840	2840	2840	2840	0
472	20240408	121100	171290805	2840	2840	2840	2840	0
473	20240408	121000	171290805	2840	2840	2840	2840	1886
474	20240408	120900	165934565	2840	2840	2840	2840	0
475	20240408	120800	165934565	2840	2840	2840	2840	0
476	20240408	120700	165934565	2840	2840	2840	2840	0
477	20240408	120600	165934565	2840	2840	2840	2840	0
478	20240408	120500	165934565	2840	2840	2840	2840	0
479	20240408	120400	165934565	2840	2840	2840	2840	0
480	20240408	120300	165934565	2840	2840	2840	2840	0
481	20240408	120200	165934565	2840	2840	2840	2840	0
482	20240408	120100	165934565	2840	2840	2840	2840	0
483	20240408	120000	165934565	2840	2840	2840	2840	0
484	20240408	115900	165934565	2840	2840	2840	2840	0
485	20240408	115800	165934565	2840	2840	2840	2840	0
486	20240408	115700	165934565	2840	2840	2840	2840	0
487	20240408	115600	165934565	2840	2840	2840	2840	0
488	20240408	115500	165934565	2840	2840	2840	2840	1
489	20240408	115400	165931725	2855	2855	2855	2855	0
490	20240408	115300	165931725	2855	2855	2855	2855	0
491	20240408	115200	165931725	2855	2855	2855	2855	0
492	20240408	115100	165931725	2855	2855	2855	2855	35
493	20240408	115000	165831800	2850	2850	2850	2850	0
494	20240408	114900	165831800	2850	2850	2850	2850	119
495	20240408	114800	165492650	2850	2840	2850	2840	2500
496	20240408	114700	158374385	2840	2840	2840	2840	0
497	20240408	114600	158374385	2840	2840	2840	2840	0
498	20240408	114500	158374385	2840	2840	2840	2840	0
499	20240408	114400	158374385	2840	2840	2840	2840	1
500	20240408	114300	158371545	2835	2835	2835	2835	0
501	20240408	114200	158371545	2835	2835	2835	2835	0
502	20240408	114100	158371545	2835	2835	2835	2835	100
503	20240408	114000	158088045	2835	2835	2835	2835	0
504	20240408	113900	158088045	2835	2835	2835	2835	0
505	20240408	113800	158088045	2835	2835	2835	2835	0
506	20240408	113700	158088045	2835	2835	2835	2835	0
507	20240408	113600	158088045	2835	2835	2835	2835	0
508	20240408	113500	158088045	2835	2835	2835	2835	0
509	20240408	113400	158088045	2835	2835	2835	2835	0
510	20240408	113300	158088045	2835	2835	2835	2835	0
511	20240408	113200	158088045	2835	2835	2835	2835	0
512	20240408	113100	158088045	2835	2835	2835	2835	0
513	20240408	113000	158088045	2835	2835	2835	2835	0
514	20240408	112900	158088045	2835	2835	2835	2835	0
515	20240408	112800	158088045	2835	2835	2835	2835	0
516	20240408	112700	158088045	2835	2835	2835	2835	0
517	20240408	112600	158088045	2835	2835	2835	2835	0
518	20240408	112500	158088045	2835	2835	2835	2835	0
519	20240408	112400	158088045	2835	2835	2835	2835	0
520	20240408	112300	158088045	2835	2835	2835	2835	0
521	20240408	112200	158088045	2835	2835	2835	2835	104
522	20240408	112100	157793205	2830	2830	2830	2830	0
523	20240408	112000	157793205	2830	2835	2835	2830	101
524	20240408	111900	157507275	2820	2820	2820	2820	0
525	20240408	111800	157507275	2820	2830	2830	2820	404
526	20240408	111700	156367195	2835	2850	2860	2835	4279
527	20240408	111600	144193430	2850	2850	2850	2850	0
528	20240408	111500	144193430	2850	2850	2850	2850	0
529	20240408	111400	144193430	2850	2850	2850	2850	100
530	20240408	111300	143908430	2855	2855	2855	2855	0
531	20240408	111200	143908430	2855	2855	2855	2855	0
532	20240408	111100	143908430	2855	2855	2855	2855	0
533	20240408	111000	143908430	2855	2855	2855	2855	0
534	20240408	110900	143908430	2855	2855	2855	2855	0
535	20240408	110800	143908430	2855	2855	2855	2855	0
536	20240408	110700	143908430	2855	2855	2855	2855	18
537	20240408	110600	143857040	2855	2855	2855	2855	178
538	20240408	110500	143348850	2855	2855	2855	2855	0
539	20240408	110400	143348850	2855	2855	2855	2855	1
540	20240408	110300	143345995	2855	2855	2855	2855	149
541	20240408	110200	142920600	2875	2875	2875	2875	781
542	20240408	110100	140675225	2875	2875	2875	2875	0
543	20240408	110000	140675225	2875	2875	2875	2875	0
544	20240408	105900	140675225	2875	2875	2875	2875	9
545	20240408	105800	140649350	2875	2875	2875	2875	0
546	20240408	105700	140649350	2875	2875	2875	2875	0
547	20240408	105600	140649350	2875	2875	2875	2875	7
548	20240408	105500	140629225	2875	2875	2875	2875	2149
549	20240408	105400	134450850	2875	2850	2875	2850	14457
550	20240408	105300	93128635	2850	2840	2850	2840	7523
551	20240408	105200	71737795	2835	2835	2835	2835	0
552	20240408	105100	71737795	2835	2835	2835	2835	0
553	20240408	105000	71737795	2835	2835	2835	2835	0
554	20240408	104900	71737795	2835	2845	2845	2835	3550
555	20240408	104800	61654925	2845	2845	2845	2845	385
556	20240408	104700	60559600	2845	2845	2845	2845	0
557	20240408	104600	60559600	2845	2845	2845	2845	0
558	20240408	104500	60559600	2845	2845	2845	2845	0
559	20240408	104400	60559600	2845	2845	2845	2845	0
560	20240408	104300	60559600	2845	2845	2845	2845	5
561	20240408	104200	60545375	2845	2845	2845	2845	429
562	20240408	104100	59324870	2860	2860	2860	2860	0
563	20240408	104000	59324870	2860	2860	2860	2860	0
564	20240408	103900	59324870	2860	2860	2860	2860	0
565	20240408	103800	59324870	2860	2860	2860	2860	0
566	20240408	103700	59324870	2860	2860	2860	2860	0
567	20240408	103600	59324870	2860	2860	2860	2860	0
568	20240408	103500	59324870	2860	2860	2860	2860	0
569	20240408	103400	59324870	2860	2860	2860	2860	0
570	20240408	103300	59324870	2860	2860	2860	2860	21
571	20240408	103200	59264810	2860	2860	2860	2860	0
572	20240408	103100	59264810	2860	2860	2860	2860	0
573	20240408	103000	59264810	2860	2860	2860	2860	0
574	20240408	102900	59264810	2860	2860	2860	2860	0
575	20240408	102800	59264810	2860	2860	2860	2860	0
576	20240408	102700	59264810	2860	2860	2860	2860	241
577	20240408	102600	58575550	2845	2845	2845	2845	284
578	20240408	102500	57767570	2860	2860	2860	2860	2
579	20240408	102400	57761850	2860	2860	2860	2860	8
580	20240408	102300	57738970	2855	2855	2855	2855	0
581	20240408	102200	57738970	2855	2855	2855	2855	0
582	20240408	102100	57738970	2855	2845	2855	2845	116
583	20240408	102000	57408370	2840	2840	2840	2840	1108
584	20240408	101900	54261650	2835	2835	2835	2835	2
585	20240408	101800	54255980	2820	2820	2820	2820	200
586	20240408	101700	53691980	2835	2835	2835	2835	24
587	20240408	101600	53623940	2835	2835	2835	2835	0
588	20240408	101500	53623940	2835	2835	2835	2835	0
589	20240408	101400	53623940	2835	2835	2835	2835	0
590	20240408	101300	53623940	2835	2835	2835	2825	256
591	20240408	101200	52900340	2835	2835	2835	2835	20
592	20240408	101100	52843640	2835	2835	2835	2835	500
593	20240408	101000	51426140	2825	2825	2825	2825	0
594	20240408	100900	51426140	2825	2825	2825	2825	0
595	20240408	100800	51426140	2825	2825	2825	2825	0
596	20240408	100700	51426140	2825	2825	2825	2825	200
597	20240408	100600	50861140	2835	2825	2835	2825	305
598	20240408	100500	49999465	2835	2835	2835	2835	0
599	20240408	100400	49999465	2835	2835	2835	2835	2
600	20240408	100300	49993795	2825	2825	2825	2825	300
601	20240408	100200	49146295	2835	2830	2835	2830	303
602	20240408	100100	48288785	2825	2825	2825	2825	0
603	20240408	100000	48288785	2825	2825	2825	2825	0
604	20240408	095900	48288785	2825	2825	2825	2825	0
605	20240408	095800	48288785	2825	2825	2825	2825	35
606	20240408	095700	48189910	2825	2825	2825	2825	300
607	20240408	095600	47342410	2825	2825	2825	2825	1010
608	20240408	095500	44489160	2830	2830	2830	2830	0
609	20240408	095400	44489160	2830	2830	2830	2830	1
610	20240408	095300	44486330	2830	2830	2830	2830	0
611	20240408	095200	44486330	2830	2830	2830	2830	0
612	20240408	095100	44486330	2830	2830	2830	2830	0
613	20240408	095000	44486330	2830	2830	2830	2830	0
614	20240408	094900	44486330	2830	2830	2830	2830	0
615	20240408	094800	44486330	2830	2830	2830	2830	1
616	20240408	094700	44483500	2825	2825	2825	2825	0
617	20240408	094600	44483500	2825	2825	2825	2825	0
618	20240408	094500	44483500	2825	2825	2825	2825	0
619	20240408	094400	44483500	2825	2825	2825	2825	0
620	20240408	094300	44483500	2825	2825	2825	2825	0
621	20240408	094200	44483500	2825	2825	2825	2825	0
622	20240408	094100	44483500	2825	2825	2825	2825	0
623	20240408	094000	44483500	2825	2825	2825	2825	0
624	20240408	093900	44483500	2825	2825	2825	2825	0
625	20240408	093800	44483500	2825	2825	2825	2825	0
626	20240408	093700	44483500	2825	2825	2825	2825	0
627	20240408	093600	44483500	2825	2825	2825	2825	0
628	20240408	093500	44483500	2825	2825	2825	2825	0
629	20240408	093400	44483500	2825	2825	2825	2825	0
630	20240408	093300	44483500	2825	2825	2825	2825	0
631	20240408	093200	44483500	2825	2825	2825	2825	0
632	20240408	093100	44483500	2825	2825	2825	2825	0
633	20240408	093000	44483500	2825	2825	2825	2825	0
634	20240408	092900	44483500	2825	2825	2825	2825	0
635	20240408	092800	44483500	2825	2830	2830	2825	5786
636	20240408	092700	28113270	2830	2830	2830	2830	0
637	20240408	092600	28113270	2830	2830	2830	2830	0
638	20240408	092500	28113270	2830	2830	2830	2830	235
639	20240408	092400	27448220	2825	2825	2825	2825	0
640	20240408	092300	27448220	2825	2825	2825	2825	1
641	20240408	092200	27445395	2830	2830	2830	2830	0
642	20240408	092100	27445395	2830	2830	2830	2830	0
643	20240408	092000	27445395	2830	2830	2830	2830	0
644	20240408	091900	27445395	2830	2830	2830	2830	0
645	20240408	091800	27445395	2830	2830	2830	2830	3
646	20240408	091700	27436905	2830	2820	2830	2820	599
647	20240408	091600	25741875	2820	2820	2820	2820	0
648	20240408	091500	25741875	2820	2820	2820	2820	0
649	20240408	091400	25741875	2820	2820	2820	2820	0
650	20240408	091300	25741875	2820	2820	2820	2820	4454
651	20240408	091200	13181595	2820	2820	2820	2820	0
652	20240408	091100	13181595	2820	2820	2820	2820	0
653	20240408	091000	13181595	2820	2820	2820	2820	0
654	20240408	090900	13181595	2820	2820	2820	2820	0
655	20240408	090800	13181595	2820	2820	2820	2820	0
656	20240408	090700	13181595	2820	2820	2820	2820	0
657	20240408	090600	13181595	2820	2820	2820	2820	800
658	20240408	090500	10925595	2820	2820	2820	2820	0
659	20240408	090400	10925595	2820	2825	2825	2820	3190
660	20240408	090300	1928185	2820	2820	2820	2820	0
661	20240408	090200	1928185	2820	2820	2820	2820	0
662	20240408	090100	1928185	2820	2850	2850	2820	417
663	20240408	090000	746200	2870	2870	2870	2870	260