KissMeData/122830/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195700	125012700	4175	4175	4175	4175	675
3	20240408	195600	125012700	4175	4175	4175	4175	0
4	20240408	195500	125012700	4175	4175	4175	4175	0
5	20240408	195400	125012700	4175	4175	4175	4175	0
6	20240408	195300	125012700	4175	4175	4175	4175	0
7	20240408	195200	125012700	4175	4175	4175	4175	0
8	20240408	195100	125012700	4175	4175	4175	4175	0
9	20240408	195000	125012700	4175	4175	4175	4175	0
10	20240408	194900	125012700	4175	4175	4175	4175	0
11	20240408	194800	125012700	4175	4175	4175	4175	0
12	20240408	194700	125012700	4175	4175	4175	4175	0
13	20240408	194600	125012700	4175	4175	4175	4175	0
14	20240408	194500	125012700	4175	4175	4175	4175	0
15	20240408	194400	125012700	4175	4175	4175	4175	0
16	20240408	194300	125012700	4175	4175	4175	4175	0
17	20240408	194200	125012700	4175	4175	4175	4175	0
18	20240408	194100	125012700	4175	4175	4175	4175	0
19	20240408	194000	125012700	4175	4175	4175	4175	0
20	20240408	193900	125012700	4175	4175	4175	4175	0
21	20240408	193800	125012700	4175	4175	4175	4175	0
22	20240408	193700	125012700	4175	4175	4175	4175	0
23	20240408	193600	125012700	4175	4175	4175	4175	0
24	20240408	193500	125012700	4175	4175	4175	4175	0
25	20240408	193400	125012700	4175	4175	4175	4175	0
26	20240408	193300	125012700	4175	4175	4175	4175	0
27	20240408	193200	125012700	4175	4175	4175	4175	0
28	20240408	193100	125012700	4175	4175	4175	4175	0
29	20240408	193000	125012700	4175	4175	4175	4175	0
30	20240408	192900	125012700	4175	4175	4175	4175	0
31	20240408	192800	125012700	4175	4175	4175	4175	0
32	20240408	192700	125012700	4175	4175	4175	4175	675
33	20240408	192600	125012700	4175	4175	4175	4175	0
34	20240408	192500	125012700	4175	4175	4175	4175	0
35	20240408	192400	125012700	4175	4175	4175	4175	0
36	20240408	192300	125012700	4175	4175	4175	4175	0
37	20240408	192200	125012700	4175	4175	4175	4175	0
38	20240408	192100	125012700	4175	4175	4175	4175	0
39	20240408	192000	125012700	4175	4175	4175	4175	0
40	20240408	191900	125012700	4175	4175	4175	4175	0
41	20240408	191800	125012700	4175	4175	4175	4175	0
42	20240408	191700	125012700	4175	4175	4175	4175	0
43	20240408	191600	125012700	4175	4175	4175	4175	0
44	20240408	191500	125012700	4175	4175	4175	4175	0
45	20240408	191400	125012700	4175	4175	4175	4175	0
46	20240408	191300	125012700	4175	4175	4175	4175	0
47	20240408	191200	125012700	4175	4175	4175	4175	0
48	20240408	191100	125012700	4175	4175	4175	4175	0
49	20240408	191000	125012700	4175	4175	4175	4175	0
50	20240408	190900	125012700	4175	4175	4175	4175	0
51	20240408	190800	125012700	4175	4175	4175	4175	0
52	20240408	190700	125012700	4175	4175	4175	4175	0
53	20240408	190600	125012700	4175	4175	4175	4175	0
54	20240408	190500	125012700	4175	4175	4175	4175	0
55	20240408	190400	125012700	4175	4175	4175	4175	0
56	20240408	190300	125012700	4175	4175	4175	4175	0
57	20240408	190200	125012700	4175	4175	4175	4175	0
58	20240408	190100	125012700	4175	4175	4175	4175	0
59	20240408	190000	125012700	4175	4175	4175	4175	0
60	20240408	185900	125012700	4175	4175	4175	4175	0
61	20240408	185800	125012700	4175	4175	4175	4175	0
62	20240408	185700	125012700	4175	4175	4175	4175	675
63	20240408	185600	125012700	4175	4175	4175	4175	0
64	20240408	185500	125012700	4175	4175	4175	4175	0
65	20240408	185400	125012700	4175	4175	4175	4175	0
66	20240408	185300	125012700	4175	4175	4175	4175	0
67	20240408	185200	125012700	4175	4175	4175	4175	0
68	20240408	185100	125012700	4175	4175	4175	4175	0
69	20240408	185000	125012700	4175	4175	4175	4175	0
70	20240408	184900	125012700	4175	4175	4175	4175	0
71	20240408	184800	125012700	4175	4175	4175	4175	0
72	20240408	184700	125012700	4175	4175	4175	4175	0
73	20240408	184600	125012700	4175	4175	4175	4175	0
74	20240408	184500	125012700	4175	4175	4175	4175	0
75	20240408	184400	125012700	4175	4175	4175	4175	0
76	20240408	184300	125012700	4175	4175	4175	4175	0
77	20240408	184200	125012700	4175	4175	4175	4175	0
78	20240408	184100	125012700	4175	4175	4175	4175	0
79	20240408	184000	125012700	4175	4175	4175	4175	0
80	20240408	183900	125012700	4175	4175	4175	4175	0
81	20240408	183800	125012700	4175	4175	4175	4175	0
82	20240408	183700	125012700	4175	4175	4175	4175	0
83	20240408	183600	125012700	4175	4175	4175	4175	0
84	20240408	183500	125012700	4175	4175	4175	4175	0
85	20240408	183400	125012700	4175	4175	4175	4175	0
86	20240408	183300	125012700	4175	4175	4175	4175	0
87	20240408	183200	125012700	4175	4175	4175	4175	0
88	20240408	183100	125012700	4175	4175	4175	4175	0
89	20240408	183000	125012700	4175	4175	4175	4175	0
90	20240408	182900	125012700	4175	4175	4175	4175	0
91	20240408	182800	125012700	4175	4175	4175	4175	0
92	20240408	182700	125012700	4175	4175	4175	4175	675
93	20240408	182600	125012700	4175	4175	4175	4175	0
94	20240408	182500	125012700	4175	4175	4175	4175	0
95	20240408	182400	125012700	4175	4175	4175	4175	0
96	20240408	182300	125012700	4175	4175	4175	4175	0
97	20240408	182200	125012700	4175	4175	4175	4175	0
98	20240408	182100	125012700	4175	4175	4175	4175	0
99	20240408	182000	125012700	4175	4175	4175	4175	0
100	20240408	181900	125012700	4175	4175	4175	4175	0
101	20240408	181800	125012700	4175	4175	4175	4175	0
102	20240408	181700	125012700	4175	4175	4175	4175	0
103	20240408	181600	125012700	4175	4175	4175	4175	0
104	20240408	181500	125012700	4175	4175	4175	4175	0
105	20240408	181400	125012700	4175	4175	4175	4175	0
106	20240408	181300	125012700	4175	4175	4175	4175	0
107	20240408	181200	125012700	4175	4175	4175	4175	0
108	20240408	181100	125012700	4175	4175	4175	4175	0
109	20240408	181000	125012700	4175	4175	4175	4175	0
110	20240408	180900	125012700	4175	4175	4175	4175	0
111	20240408	180800	125012700	4175	4175	4175	4175	0
112	20240408	180700	125012700	4175	4175	4175	4175	0
113	20240408	180600	125012700	4175	4175	4175	4175	0
114	20240408	180500	125012700	4175	4175	4175	4175	0
115	20240408	180400	125012700	4175	4175	4175	4175	0
116	20240408	180300	125012700	4175	4175	4175	4175	0
117	20240408	180200	125012700	4175	4175	4175	4175	0
118	20240408	180100	125012700	4175	4175	4175	4175	0
119	20240408	180000	125012700	4175	4175	4175	4175	0
120	20240408	175900	125012700	4175	4175	4175	4175	0
121	20240408	175800	125012700	4175	4175	4175	4175	0
122	20240408	175700	125012700	4175	4175	4175	4175	675
123	20240408	175600	125012700	4175	4175	4175	4175	0
124	20240408	175500	125012700	4175	4175	4175	4175	0
125	20240408	175400	125012700	4175	4175	4175	4175	0
126	20240408	175300	125012700	4175	4175	4175	4175	0
127	20240408	175200	125012700	4175	4175	4175	4175	0
128	20240408	175100	125012700	4175	4175	4175	4175	0
129	20240408	175000	125012700	4175	4175	4175	4175	0
130	20240408	174900	125012700	4175	4175	4175	4175	0
131	20240408	174800	125012700	4175	4175	4175	4175	0
132	20240408	174700	125012700	4175	4175	4175	4175	0
133	20240408	174600	125012700	4175	4175	4175	4175	0
134	20240408	174500	125012700	4175	4175	4175	4175	0
135	20240408	174400	125012700	4175	4175	4175	4175	0
136	20240408	174300	125012700	4175	4175	4175	4175	0
137	20240408	174200	125012700	4175	4175	4175	4175	0
138	20240408	174100	125012700	4175	4175	4175	4175	0
139	20240408	174000	125012700	4175	4175	4175	4175	0
140	20240408	173900	125012700	4175	4175	4175	4175	0
141	20240408	173800	125012700	4175	4175	4175	4175	0
142	20240408	173700	125012700	4175	4175	4175	4175	0
143	20240408	173600	125012700	4175	4175	4175	4175	0
144	20240408	173500	125012700	4175	4175	4175	4175	0
145	20240408	173400	125012700	4175	4175	4175	4175	0
146	20240408	173300	125012700	4175	4175	4175	4175	0
147	20240408	173200	125012700	4175	4175	4175	4175	0
148	20240408	173100	125012700	4175	4175	4175	4175	0
149	20240408	173000	125012700	4175	4175	4175	4175	0
150	20240408	172900	125012700	4175	4175	4175	4175	0
151	20240408	172800	125012700	4175	4175	4175	4175	0
152	20240408	172700	125012700	4175	4175	4175	4175	675
153	20240408	172600	125012700	4175	4175	4175	4175	0
154	20240408	172500	125012700	4175	4175	4175	4175	0
155	20240408	172400	125012700	4175	4175	4175	4175	0
156	20240408	172300	125012700	4175	4175	4175	4175	0
157	20240408	172200	125012700	4175	4175	4175	4175	0
158	20240408	172100	125012700	4175	4175	4175	4175	0
159	20240408	172000	125012700	4175	4175	4175	4175	0
160	20240408	171900	125012700	4175	4175	4175	4175	0
161	20240408	171800	125012700	4175	4175	4175	4175	0
162	20240408	171700	125012700	4175	4175	4175	4175	0
163	20240408	171600	125012700	4175	4175	4175	4175	0
164	20240408	171500	125012700	4175	4175	4175	4175	0
165	20240408	171400	125012700	4175	4175	4175	4175	0
166	20240408	171300	125012700	4175	4175	4175	4175	0
167	20240408	171200	125012700	4175	4175	4175	4175	0
168	20240408	171100	125012700	4175	4175	4175	4175	0
169	20240408	171000	125012700	4175	4175	4175	4175	0
170	20240408	170900	125012700	4175	4175	4175	4175	0
171	20240408	170800	125012700	4175	4175	4175	4175	0
172	20240408	170700	125012700	4175	4175	4175	4175	0
173	20240408	170600	125012700	4175	4175	4175	4175	0
174	20240408	170500	125012700	4175	4175	4175	4175	0
175	20240408	170400	125012700	4175	4175	4175	4175	0
176	20240408	170300	125012700	4175	4175	4175	4175	0
177	20240408	170200	125012700	4175	4175	4175	4175	0
178	20240408	170100	125012700	4175	4175	4175	4175	0
179	20240408	170000	125012700	4175	4175	4175	4175	0
180	20240408	165900	125012700	4175	4175	4175	4175	0
181	20240408	165800	125012700	4175	4175	4175	4175	0
182	20240408	165700	125012700	4175	4175	4175	4175	675
183	20240408	165600	125012700	4175	4175	4175	4175	0
184	20240408	165500	125012700	4175	4175	4175	4175	0
185	20240408	165400	125012700	4175	4175	4175	4175	0
186	20240408	165300	125012700	4175	4175	4175	4175	0
187	20240408	165200	125012700	4175	4175	4175	4175	0
188	20240408	165100	125012700	4175	4175	4175	4175	0
189	20240408	165000	125012700	4175	4175	4175	4175	0
190	20240408	164900	125012700	4175	4175	4175	4175	0
191	20240408	164800	125012700	4175	4175	4175	4175	0
192	20240408	164700	125012700	4175	4175	4175	4175	0
193	20240408	164600	125012700	4175	4175	4175	4175	0
194	20240408	164500	125012700	4175	4175	4175	4175	0
195	20240408	164400	125012700	4175	4175	4175	4175	0
196	20240408	164300	125012700	4175	4175	4175	4175	0
197	20240408	164200	125012700	4175	4175	4175	4175	0
198	20240408	164100	125012700	4175	4175	4175	4175	0
199	20240408	164000	125012700	4175	4175	4175	4175	0
200	20240408	163900	125012700	4175	4175	4175	4175	0
201	20240408	163800	125012700	4175	4175	4175	4175	0
202	20240408	163700	125012700	4175	4175	4175	4175	0
203	20240408	163600	125012700	4175	4175	4175	4175	0
204	20240408	163500	125012700	4175	4175	4175	4175	0
205	20240408	163400	125012700	4175	4175	4175	4175	0
206	20240408	163300	125012700	4175	4175	4175	4175	0
207	20240408	163200	125012700	4175	4175	4175	4175	0
208	20240408	163100	125012700	4175	4175	4175	4175	0
209	20240408	163000	125012700	4175	4175	4175	4175	0
210	20240408	162900	125012700	4175	4175	4175	4175	0
211	20240408	162800	125012700	4175	4175	4175	4175	0
212	20240408	162700	125012700	4175	4175	4175	4175	675
213	20240408	162600	125012700	4175	4175	4175	4175	0
214	20240408	162500	125012700	4175	4175	4175	4175	0
215	20240408	162400	125012700	4175	4175	4175	4175	0
216	20240408	162300	125012700	4175	4175	4175	4175	0
217	20240408	162200	125012700	4175	4175	4175	4175	0
218	20240408	162100	125012700	4175	4175	4175	4175	0
219	20240408	162000	125012700	4175	4175	4175	4175	0
220	20240408	161900	125012700	4175	4175	4175	4175	0
221	20240408	161800	125012700	4175	4175	4175	4175	0
222	20240408	161700	125012700	4175	4175	4175	4175	0
223	20240408	161600	125012700	4175	4175	4175	4175	0
224	20240408	161500	125012700	4175	4175	4175	4175	0
225	20240408	161400	125012700	4175	4175	4175	4175	0
226	20240408	161300	125012700	4175	4175	4175	4175	0
227	20240408	161200	125012700	4175	4175	4175	4175	0
228	20240408	161100	125012700	4175	4175	4175	4175	0
229	20240408	161000	125012700	4175	4175	4175	4175	0
230	20240408	160900	125012700	4175	4175	4175	4175	0
231	20240408	160800	125012700	4175	4175	4175	4175	0
232	20240408	160700	125012700	4175	4175	4175	4175	0
233	20240408	160600	125012700	4175	4175	4175	4175	0
234	20240408	160500	125012700	4175	4175	4175	4175	0
235	20240408	160400	125012700	4175	4175	4175	4175	0
236	20240408	160300	125012700	4175	4175	4175	4175	0
237	20240408	160200	125012700	4175	4175	4175	4175	0
238	20240408	160100	125012700	4175	4175	4175	4175	0
239	20240408	160000	125012700	4175	4175	4175	4175	0
240	20240408	155900	125012700	4175	4175	4175	4175	0
241	20240408	155800	125012700	4175	4175	4175	4175	0
242	20240408	155700	125012700	4175	4175	4175	4175	675
243	20240408	155600	125012700	4175	4175	4175	4175	0
244	20240408	155500	125012700	4175	4175	4175	4175	0
245	20240408	155400	125012700	4175	4175	4175	4175	0
246	20240408	155300	125012700	4175	4175	4175	4175	0
247	20240408	155200	125012700	4175	4175	4175	4175	0
248	20240408	155100	125012700	4175	4175	4175	4175	0
249	20240408	155000	125012700	4175	4175	4175	4175	0
250	20240408	154900	125012700	4175	4175	4175	4175	0
251	20240408	154800	125012700	4175	4175	4175	4175	0
252	20240408	154700	125012700	4175	4175	4175	4175	0
253	20240408	154600	125012700	4175	4175	4175	4175	0
254	20240408	154500	125012700	4175	4175	4175	4175	0
255	20240408	154400	125012700	4175	4175	4175	4175	0
256	20240408	154300	125012700	4175	4175	4175	4175	0
257	20240408	154200	125012700	4175	4175	4175	4175	0
258	20240408	154100	125012700	4175	4175	4175	4175	0
259	20240408	154000	125012700	4175	4175	4175	4175	0
260	20240408	153900	125012700	4175	4175	4175	4175	0
261	20240408	153800	125012700	4175	4175	4175	4175	0
262	20240408	153700	125012700	4175	4175	4175	4175	0
263	20240408	153600	125012700	4175	4175	4175	4175	0
264	20240408	153500	125012700	4175	4175	4175	4175	0
265	20240408	153400	125012700	4175	4175	4175	4175	0
266	20240408	153300	125012700	4175	4175	4175	4175	0
267	20240408	153200	125012700	4175	4175	4175	4175	0
268	20240408	153100	125012700	4175	4175	4175	4175	0
269	20240408	153000	125012700	4175	4175	4175	4175	675
270	20240408	152900	122194575	4150	4150	4150	4150	0
271	20240408	152800	122194575	4150	4150	4150	4150	0
272	20240408	152700	122194575	4150	4150	4150	4150	0
273	20240408	152600	122194575	4150	4150	4150	4150	0
274	20240408	152500	122194575	4150	4150	4150	4150	0
275	20240408	152400	122194575	4150	4150	4150	4150	0
276	20240408	152300	122194575	4150	4150	4150	4150	0
277	20240408	152200	122194575	4150	4150	4150	4150	0
278	20240408	152100	122194575	4150	4150	4150	4150	0
279	20240408	152000	122194575	4150	4150	4150	4150	0
280	20240408	151900	122194575	4150	4150	4150	4150	0
281	20240408	151800	122194575	4150	4150	4150	4150	0
282	20240408	151700	122194575	4150	4150	4150	4150	0
283	20240408	151600	122194575	4150	4150	4150	4150	0
284	20240408	151500	122194575	4150	4150	4150	4150	0
285	20240408	151400	122194575	4150	4150	4150	4150	0
286	20240408	151300	122194575	4150	4150	4150	4150	0
287	20240408	151200	122194575	4150	4150	4150	4150	0
288	20240408	151100	122194575	4150	4150	4150	4150	0
289	20240408	151000	122194575	4150	4150	4150	4150	0
290	20240408	150900	122194575	4150	4150	4150	4150	0
291	20240408	150800	122194575	4150	4150	4150	4150	0
292	20240408	150700	122194575	4150	4150	4150	4150	0
293	20240408	150600	122194575	4150	4150	4150	4150	0
294	20240408	150500	122194575	4150	4150	4150	4150	1
295	20240408	150400	122190425	4145	4145	4145	4145	987
296	20240408	150300	118099310	4145	4145	4145	4145	0
297	20240408	150200	118099310	4145	4145	4145	4145	0
298	20240408	150100	118099310	4145	4145	4145	4145	0
299	20240408	150000	118099310	4145	4145	4145	4145	0
300	20240408	145900	118099310	4145	4145	4145	4145	0
301	20240408	145800	118099310	4145	4145	4145	4145	0
302	20240408	145700	118099310	4145	4145	4145	4145	0
303	20240408	145600	118099310	4145	4145	4145	4145	0
304	20240408	145500	118099310	4145	4145	4145	4145	0
305	20240408	145400	118099310	4145	4145	4145	4145	0
306	20240408	145300	118099310	4145	4145	4145	4145	0
307	20240408	145200	118099310	4145	4145	4145	4145	0
308	20240408	145100	118099310	4145	4145	4145	4145	0
309	20240408	145000	118099310	4145	4145	4145	4145	0
310	20240408	144900	118099310	4145	4145	4145	4145	0
311	20240408	144800	118099310	4145	4145	4145	4145	0
312	20240408	144700	118099310	4145	4145	4145	4145	0
313	20240408	144600	118099310	4145	4145	4145	4145	0
314	20240408	144500	118099310	4145	4145	4145	4145	0
315	20240408	144400	118099310	4145	4145	4145	4145	0
316	20240408	144300	118099310	4145	4145	4145	4145	0
317	20240408	144200	118099310	4145	4145	4145	4145	0
318	20240408	144100	118099310	4145	4145	4145	4145	0
319	20240408	144000	118099310	4145	4145	4145	4145	0
320	20240408	143900	118099310	4145	4145	4145	4145	0
321	20240408	143800	118099310	4145	4145	4145	4145	0
322	20240408	143700	118099310	4145	4145	4145	4145	0
323	20240408	143600	118099310	4145	4145	4145	4145	0
324	20240408	143500	118099310	4145	4145	4145	4145	0
325	20240408	143400	118099310	4145	4145	4145	4145	0
326	20240408	143300	118099310	4145	4145	4145	4145	0
327	20240408	143200	118099310	4145	4145	4145	4145	0
328	20240408	143100	118099310	4145	4145	4145	4145	0
329	20240408	143000	118099310	4145	4145	4145	4145	0
330	20240408	142900	118099310	4145	4145	4145	4145	0
331	20240408	142800	118099310	4145	4145	4145	4145	0
332	20240408	142700	118099310	4145	4145	4145	4145	0
333	20240408	142600	118099310	4145	4145	4145	4145	0
334	20240408	142500	118099310	4145	4145	4145	4145	0
335	20240408	142400	118099310	4145	4145	4145	4145	0
336	20240408	142300	118099310	4145	4145	4145	4145	0
337	20240408	142200	118099310	4145	4145	4145	4145	0
338	20240408	142100	118099310	4145	4145	4145	4145	0
339	20240408	142000	118099310	4145	4145	4145	4145	0
340	20240408	141900	118099310	4145	4145	4145	4145	0
341	20240408	141800	118099310	4145	4145	4145	4145	0
342	20240408	141700	118099310	4145	4145	4145	4145	0
343	20240408	141600	118099310	4145	4145	4145	4145	0
344	20240408	141500	118099310	4145	4145	4145	4145	0
345	20240408	141400	118099310	4145	4145	4145	4145	0
346	20240408	141300	118099310	4145	4145	4145	4145	0
347	20240408	141200	118099310	4145	4145	4145	4145	0
348	20240408	141100	118099310	4145	4145	4145	4145	0
349	20240408	141000	118099310	4145	4145	4145	4145	0
350	20240408	140900	118099310	4145	4145	4145	4145	562
351	20240408	140800	115769820	4145	4145	4145	4145	0
352	20240408	140700	115769820	4145	4145	4145	4145	0
353	20240408	140600	115769820	4145	4145	4145	4145	0
354	20240408	140500	115769820	4145	4145	4145	4145	0
355	20240408	140400	115769820	4145	4145	4145	4145	0
356	20240408	140300	115769820	4145	4145	4145	4145	0
357	20240408	140200	115769820	4145	4145	4145	4145	0
358	20240408	140100	115769820	4145	4145	4145	4145	0
359	20240408	140000	115769820	4145	4145	4145	4145	0
360	20240408	135900	115769820	4145	4145	4145	4145	0
361	20240408	135800	115769820	4145	4145	4145	4145	0
362	20240408	135700	115769820	4145	4145	4145	4145	0
363	20240408	135600	115769820	4145	4145	4145	4145	0
364	20240408	135500	115769820	4145	4145	4145	4145	0
365	20240408	135400	115769820	4145	4145	4145	4145	0
366	20240408	135300	115769820	4145	4145	4145	4145	0
367	20240408	135200	115769820	4145	4145	4145	4145	100
368	20240408	135100	115355320	4095	4095	4095	4095	0
369	20240408	135000	115355320	4095	4095	4095	4095	0
370	20240408	134900	115355320	4095	4095	4095	4095	0
371	20240408	134800	115355320	4095	4095	4095	4095	0
372	20240408	134700	115355320	4095	4095	4095	4095	0
373	20240408	134600	115355320	4095	4095	4095	4095	0
374	20240408	134500	115355320	4095	4080	4095	4080	1376
375	20240408	134400	109728600	4080	4080	4080	4080	264
376	20240408	134300	108651480	4080	4080	4080	4080	0
377	20240408	134200	108651480	4080	4080	4080	4080	0
378	20240408	134100	108651480	4080	4080	4080	4080	25
379	20240408	134000	108549480	4080	4080	4080	4080	0
380	20240408	133900	108549480	4080	4080	4080	4080	0
381	20240408	133800	108549480	4080	4080	4080	4080	0
382	20240408	133700	108549480	4080	4080	4080	4080	0
383	20240408	133600	108549480	4080	4080	4080	4080	0
384	20240408	133500	108549480	4080	4080	4080	4080	0
385	20240408	133400	108549480	4080	4080	4080	4080	0
386	20240408	133300	108549480	4080	4080	4080	4080	0
387	20240408	133200	108549480	4080	4080	4080	4080	10
388	20240408	133100	108508680	4085	4085	4085	4085	0
389	20240408	133000	108508680	4085	4085	4085	4085	0
390	20240408	132900	108508680	4085	4085	4085	4085	0
391	20240408	132800	108508680	4085	4085	4085	4085	0
392	20240408	132700	108508680	4085	4085	4085	4085	0
393	20240408	132600	108508680	4085	4085	4085	4085	0
394	20240408	132500	108508680	4085	4085	4085	4085	0
395	20240408	132400	108508680	4085	4085	4085	4085	0
396	20240408	132300	108508680	4085	4085	4085	4085	0
397	20240408	132200	108508680	4085	4085	4085	4085	0
398	20240408	132100	108508680	4085	4085	4085	4085	5
399	20240408	132000	108488255	4085	4085	4085	4085	2
400	20240408	131900	108480085	4085	4085	4085	4085	0
401	20240408	131800	108480085	4085	4085	4085	4085	0
402	20240408	131700	108480085	4085	4085	4085	4085	0
403	20240408	131600	108480085	4085	4085	4085	4085	0
404	20240408	131500	108480085	4085	4085	4085	4085	0
405	20240408	131400	108480085	4085	4085	4085	4085	0
406	20240408	131300	108480085	4085	4085	4085	4085	0
407	20240408	131200	108480085	4085	4085	4085	4085	0
408	20240408	131100	108480085	4085	4085	4085	4085	0
409	20240408	131000	108480085	4085	4085	4085	4085	0
410	20240408	130900	108480085	4085	4085	4085	4085	0
411	20240408	130800	108480085	4085	4085	4085	4085	0
412	20240408	130700	108480085	4085	4085	4085	4085	0
413	20240408	130600	108480085	4085	4085	4085	4085	96
414	20240408	130500	108087925	4085	4085	4085	4085	0
415	20240408	130400	108087925	4085	4085	4085	4085	0
416	20240408	130300	108087925	4085	4085	4085	4085	0
417	20240408	130200	108087925	4085	4085	4085	4085	0
418	20240408	130100	108087925	4085	4085	4085	4085	0
419	20240408	130000	108087925	4085	4085	4085	4085	0
420	20240408	125900	108087925	4085	4085	4085	4085	0
421	20240408	125800	108087925	4085	4085	4085	4085	0
422	20240408	125700	108087925	4085	4085	4085	4085	0
423	20240408	125600	108087925	4085	4085	4085	4085	0
424	20240408	125500	108087925	4085	4085	4085	4085	0
425	20240408	125400	108087925	4085	4085	4085	4085	0
426	20240408	125300	108087925	4085	4085	4085	4085	0
427	20240408	125200	108087925	4085	4085	4085	4085	0
428	20240408	125100	108087925	4085	4085	4085	4085	2
429	20240408	125000	108079755	4085	4085	4085	4085	0
430	20240408	124900	108079755	4085	4085	4085	4085	0
431	20240408	124800	108079755	4085	4085	4085	4085	0
432	20240408	124700	108079755	4085	4085	4085	4085	0
433	20240408	124600	108079755	4085	4085	4085	4085	0
434	20240408	124500	108079755	4085	4085	4085	4085	1
435	20240408	124400	108075670	4050	4050	4050	4050	0
436	20240408	124300	108075670	4050	4050	4050	4050	0
437	20240408	124200	108075670	4050	4050	4050	4050	0
438	20240408	124100	108075670	4050	4050	4050	4050	340
439	20240408	124000	106698670	4105	4105	4105	4105	0
440	20240408	123900	106698670	4105	4105	4105	4105	0
441	20240408	123800	106698670	4105	4105	4105	4105	0
442	20240408	123700	106698670	4105	4105	4105	4105	0
443	20240408	123600	106698670	4105	4105	4105	4105	0
444	20240408	123500	106698670	4105	4105	4105	4105	0
445	20240408	123400	106698670	4105	4105	4105	4105	0
446	20240408	123300	106698670	4105	4105	4105	4105	0
447	20240408	123200	106698670	4105	4105	4105	4105	0
448	20240408	123100	106698670	4105	4105	4105	4105	0
449	20240408	123000	106698670	4105	4105	4105	4105	0
450	20240408	122900	106698670	4105	4105	4105	4105	0
451	20240408	122800	106698670	4105	4105	4105	4105	0
452	20240408	122700	106698670	4105	4105	4105	4105	0
453	20240408	122600	106698670	4105	4105	4105	4105	0
454	20240408	122500	106698670	4105	4105	4105	4105	0
455	20240408	122400	106698670	4105	4105	4105	4105	0
456	20240408	122300	106698670	4105	4105	4105	4105	0
457	20240408	122200	106698670	4105	4105	4105	4105	0
458	20240408	122100	106698670	4105	4105	4105	4105	0
459	20240408	122000	106698670	4105	4105	4105	4105	0
460	20240408	121900	106698670	4105	4105	4105	4105	0
461	20240408	121800	106698670	4105	4105	4105	4105	0
462	20240408	121700	106698670	4105	4105	4105	4105	0
463	20240408	121600	106698670	4105	4105	4105	4105	0
464	20240408	121500	106698670	4105	4105	4105	4105	0
465	20240408	121400	106698670	4105	4105	4105	4105	0
466	20240408	121300	106698670	4105	4105	4105	4105	0
467	20240408	121200	106698670	4105	4105	4105	4105	0
468	20240408	121100	106698670	4105	4105	4105	4105	0
469	20240408	121000	106698670	4105	4105	4105	4105	0
470	20240408	120900	106698670	4105	4105	4105	4105	0
471	20240408	120800	106698670	4105	4105	4105	4105	0
472	20240408	120700	106698670	4105	4105	4105	4105	0
473	20240408	120600	106698670	4105	4105	4105	4105	0
474	20240408	120500	106698670	4105	4105	4105	4105	0
475	20240408	120400	106698670	4105	4105	4105	4105	0
476	20240408	120300	106698670	4105	4105	4105	4105	0
477	20240408	120200	106698670	4105	4105	4105	4105	0
478	20240408	120100	106698670	4105	4105	4105	4105	0
479	20240408	120000	106698670	4105	4105	4105	4105	0
480	20240408	115900	106698670	4105	4105	4105	4105	0
481	20240408	115800	106698670	4105	3995	4105	3995	413
482	20240408	115700	105048625	4105	4005	4105	4000	5195
483	20240408	115600	84267925	4105	4010	4105	4005	2420
484	20240408	115500	74574535	4105	4080	4105	4010	753
485	20240408	115400	71547740	4120	4120	4120	4120	0
486	20240408	115300	71547740	4120	4120	4120	4120	0
487	20240408	115200	71547740	4120	4120	4120	4120	0
488	20240408	115100	71547740	4120	4120	4120	4120	0
489	20240408	115000	71547740	4120	4120	4120	4120	0
490	20240408	114900	71547740	4120	4120	4120	4120	0
491	20240408	114800	71547740	4120	4120	4120	4120	0
492	20240408	114700	71547740	4120	4120	4120	4120	0
493	20240408	114600	71547740	4120	4120	4120	4120	0
494	20240408	114500	71547740	4120	4120	4120	4120	0
495	20240408	114400	71547740	4120	4120	4120	4120	0
496	20240408	114300	71547740	4120	4050	4120	4010	501
497	20240408	114200	69535490	4135	4135	4135	4135	0
498	20240408	114100	69535490	4135	4135	4135	4135	0
499	20240408	114000	69535490	4135	4135	4135	4135	1
500	20240408	113900	69531355	4050	4050	4050	4050	0
501	20240408	113800	69531355	4050	4065	4065	4050	3310
502	20240408	113700	56103350	4080	4080	4080	4080	1
503	20240408	113600	56099270	4145	4145	4145	4145	0
504	20240408	113500	56099270	4145	4145	4145	4145	0
505	20240408	113400	56099270	4145	4145	4145	4145	0
506	20240408	113300	56099270	4145	4145	4145	4145	0
507	20240408	113200	56099270	4145	4145	4145	4145	0
508	20240408	113100	56099270	4145	4145	4145	4145	0
509	20240408	113000	56099270	4145	4145	4145	4145	0
510	20240408	112900	56099270	4145	4145	4145	4145	1
511	20240408	112800	56095125	4080	4080	4080	4080	1305
512	20240408	112700	50770725	4145	4145	4145	4145	1
513	20240408	112600	50766580	4090	4090	4090	4090	1556
514	20240408	112500	44402540	4145	4095	4145	4095	1102
515	20240408	112400	39889750	4145	4145	4145	4145	0
516	20240408	112300	39889750	4145	4145	4145	4145	0
517	20240408	112200	39889750	4145	4145	4145	4145	0
518	20240408	112100	39889750	4145	4145	4145	4145	0
519	20240408	112000	39889750	4145	4145	4145	4145	1
520	20240408	111900	39885605	4100	4100	4100	4100	829
521	20240408	111800	36486705	4145	4105	4145	4105	444
522	20240408	111700	34664045	4145	4145	4145	4145	0
523	20240408	111600	34664045	4145	4105	4145	4105	681
524	20240408	111500	31868500	4145	4145	4145	4145	536
525	20240408	111400	29646780	4145	4145	4145	4145	0
526	20240408	111300	29646780	4145	4145	4145	4145	0
527	20240408	111200	29646780	4145	4105	4145	4105	166
528	20240408	111100	28965310	4145	4145	4145	4145	0
529	20240408	111000	28965310	4145	4145	4145	4145	0
530	20240408	110900	28965310	4145	4145	4145	4145	1
531	20240408	110800	28961165	4105	4105	4105	4105	160
532	20240408	110700	28304365	4145	4105	4145	4105	381
533	20240408	110600	26740320	4150	4150	4150	4150	0
534	20240408	110500	26740320	4150	4150	4150	4150	0
535	20240408	110400	26740320	4150	4150	4150	4150	0
536	20240408	110300	26740320	4150	4150	4150	4150	0
537	20240408	110200	26740320	4150	4150	4150	4150	0
538	20240408	110100	26740320	4150	4150	4150	4150	0
539	20240408	110000	26740320	4150	4150	4150	4150	0
540	20240408	105900	26740320	4150	4150	4150	4150	0
541	20240408	105800	26740320	4150	4150	4150	4150	0
542	20240408	105700	26740320	4150	4150	4150	4150	0
543	20240408	105600	26740320	4150	4150	4150	4150	0
544	20240408	105500	26740320	4150	4150	4150	4150	0
545	20240408	105400	26740320	4150	4150	4150	4150	0
546	20240408	105300	26740320	4150	4150	4150	4150	0
547	20240408	105200	26740320	4150	4145	4150	4145	484
548	20240408	105100	24733115	4150	4150	4150	4150	0
549	20240408	105000	24733115	4150	4150	4150	4150	0
550	20240408	104900	24733115	4150	4150	4150	4150	0
551	20240408	104800	24733115	4150	4150	4150	4150	0
552	20240408	104700	24733115	4150	4150	4150	4150	1
553	20240408	104600	24728965	4145	4145	4145	4145	617
554	20240408	104500	22171500	4145	4145	4145	4145	0
555	20240408	104400	22171500	4145	4145	4145	4145	0
556	20240408	104300	22171500	4145	4145	4145	4145	0
557	20240408	104200	22171500	4145	4145	4145	4145	0
558	20240408	104100	22171500	4145	4145	4145	4145	0
559	20240408	104000	22171500	4145	4145	4145	4145	0
560	20240408	103900	22171500	4145	4145	4145	4145	0
561	20240408	103800	22171500	4145	4145	4145	4145	0
562	20240408	103700	22171500	4145	4145	4145	4145	0
563	20240408	103600	22171500	4145	4145	4145	4145	0
564	20240408	103500	22171500	4145	4145	4145	4145	0
565	20240408	103400	22171500	4145	4145	4145	4145	0
566	20240408	103300	22171500	4145	4145	4145	4145	1
567	20240408	103200	22167355	4100	4100	4100	4100	0
568	20240408	103100	22167355	4100	4100	4100	4100	0
569	20240408	103000	22167355	4100	4100	4100	4100	0
570	20240408	102900	22167355	4100	4100	4100	4100	648
571	20240408	102800	19510555	4100	4100	4100	4100	0
572	20240408	102700	19510555	4100	4100	4100	4100	0
573	20240408	102600	19510555	4100	4100	4100	4100	0
574	20240408	102500	19510555	4100	4100	4100	4100	0
575	20240408	102400	19510555	4100	4100	4100	4100	0
576	20240408	102300	19510555	4100	4100	4100	4100	0
577	20240408	102200	19510555	4100	4100	4100	4100	439
578	20240408	102100	17710655	4100	4100	4100	4100	0
579	20240408	102000	17710655	4100	4100	4100	4100	0
580	20240408	101900	17710655	4100	4100	4100	4100	0
581	20240408	101800	17710655	4100	4130	4130	4100	500
582	20240408	101700	15660625	4150	4150	4150	4150	0
583	20240408	101600	15660625	4150	4150	4150	4150	0
584	20240408	101500	15660625	4150	4150	4150	4150	0
585	20240408	101400	15660625	4150	4150	4150	4150	0
586	20240408	101300	15660625	4150	4150	4150	4150	0
587	20240408	101200	15660625	4150	4150	4150	4150	0
588	20240408	101100	15660625	4150	4150	4150	4150	0
589	20240408	101000	15660625	4150	4150	4150	4150	0
590	20240408	100900	15660625	4150	4150	4150	4150	0
591	20240408	100800	15660625	4150	4150	4150	4150	0
592	20240408	100700	15660625	4150	4150	4150	4150	0
593	20240408	100600	15660625	4150	4150	4150	4150	0
594	20240408	100500	15660625	4150	4150	4150	4150	0
595	20240408	100400	15660625	4150	4150	4150	4150	0
596	20240408	100300	15660625	4150	4150	4150	4150	0
597	20240408	100200	15660625	4150	4150	4150	4150	0
598	20240408	100100	15660625	4150	4150	4150	4150	0
599	20240408	100000	15660625	4150	4150	4150	4150	0
600	20240408	095900	15660625	4150	4150	4150	4150	0
601	20240408	095800	15660625	4150	4150	4150	4150	1
602	20240408	095700	15656475	4085	4085	4085	4085	0
603	20240408	095600	15656475	4085	4085	4085	4085	0
604	20240408	095500	15656475	4085	4085	4085	4085	1000
605	20240408	095400	11571475	4185	4185	4185	4185	0
606	20240408	095300	11571475	4185	4185	4185	4185	0
607	20240408	095200	11571475	4185	4185	4185	4185	0
608	20240408	095100	11571475	4185	4185	4185	4185	0
609	20240408	095000	11571475	4185	4185	4185	4185	0
610	20240408	094900	11571475	4185	4185	4185	4185	0
611	20240408	094800	11571475	4185	4185	4185	4185	0
612	20240408	094700	11571475	4185	4185	4185	4185	0
613	20240408	094600	11571475	4185	4185	4185	4185	0
614	20240408	094500	11571475	4185	4185	4185	4185	0
615	20240408	094400	11571475	4185	4185	4185	4185	0
616	20240408	094300	11571475	4185	4185	4185	4185	0
617	20240408	094200	11571475	4185	4150	4185	4150	679
618	20240408	094100	8733325	4150	4150	4150	4150	0
619	20240408	094000	8733325	4150	4150	4150	4150	1
620	20240408	093900	8729175	4135	4135	4135	4135	0
621	20240408	093800	8729175	4135	4135	4135	4135	0
622	20240408	093700	8729175	4135	4135	4135	4135	1000
623	20240408	093600	4594175	4195	4195	4195	4195	0
624	20240408	093500	4594175	4195	4195	4195	4195	0
625	20240408	093400	4594175	4195	4195	4195	4195	0
626	20240408	093300	4594175	4195	4195	4195	4195	96
627	20240408	093200	4191455	4195	4195	4195	4195	0
628	20240408	093100	4191455	4195	4195	4195	4195	0
629	20240408	093000	4191455	4195	4180	4195	4180	1000
630	20240408	092900	4200	4200	4200	4200	4200	0
631	20240408	092800	4200	4200	4200	4200	4200	0
632	20240408	092700	4200	4200	4200	4200	4200	0
633	20240408	092600	4200	4200	4200	4200	4200	0
634	20240408	092500	4200	4200	4200	4200	4200	0
635	20240408	092400	4200	4200	4200	4200	4200	0
636	20240408	092300	4200	4200	4200	4200	4200	0
637	20240408	092200	4200	4200	4200	4200	4200	0
638	20240408	092100	4200	4200	4200	4200	4200	0
639	20240408	092000	4200	4200	4200	4200	4200	0
640	20240408	091900	4200	4200	4200	4200	4200	0
641	20240408	091800	4200	4200	4200	4200	4200	0
642	20240408	091700	4200	4200	4200	4200	4200	0
643	20240408	091600	4200	4200	4200	4200	4200	0
644	20240408	091500	4200	4200	4200	4200	4200	0
645	20240408	091400	4200	4200	4200	4200	4200	0
646	20240408	091300	4200	4200	4200	4200	4200	0
647	20240408	091200	4200	4200	4200	4200	4200	0
648	20240408	091100	4200	4200	4200	4200	4200	0
649	20240408	091000	4200	4200	4200	4200	4200	0
650	20240408	090900	4200	4200	4200	4200	4200	0
651	20240408	090800	4200	4200	4200	4200	4200	0
652	20240408	090700	4200	4200	4200	4200	4200	0
653	20240408	090600	4200	4200	4200	4200	4200	0
654	20240408	090500	4200	4200	4200	4200	4200	0
655	20240408	090400	4200	4200	4200	4200	4200	0
656	20240408	090300	4200	4200	4200	4200	4200	0
657	20240408	090200	4200	4200	4200	4200	4200	0
658	20240408	090100	4200	4200	4200	4200	4200	0
659	20240408	090000	4200	4200	4200	4200	4200	1