KissMeData/421800/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205600	91431660	2665	2665	2665	2665	4
3	20240408	205500	91431660	2665	2665	2665	2665	0
4	20240408	205400	91431660	2665	2665	2665	2665	0
5	20240408	205300	91431660	2665	2665	2665	2665	0
6	20240408	205200	91431660	2665	2665	2665	2665	0
7	20240408	205100	91431660	2665	2665	2665	2665	0
8	20240408	205000	91431660	2665	2665	2665	2665	0
9	20240408	204900	91431660	2665	2665	2665	2665	0
10	20240408	204800	91431660	2665	2665	2665	2665	0
11	20240408	204700	91431660	2665	2665	2665	2665	0
12	20240408	204600	91431660	2665	2665	2665	2665	0
13	20240408	204500	91431660	2665	2665	2665	2665	0
14	20240408	204400	91431660	2665	2665	2665	2665	0
15	20240408	204300	91431660	2665	2665	2665	2665	0
16	20240408	204200	91431660	2665	2665	2665	2665	0
17	20240408	204100	91431660	2665	2665	2665	2665	0
18	20240408	204000	91431660	2665	2665	2665	2665	0
19	20240408	203900	91431660	2665	2665	2665	2665	0
20	20240408	203800	91431660	2665	2665	2665	2665	0
21	20240408	203700	91431660	2665	2665	2665	2665	0
22	20240408	203600	91431660	2665	2665	2665	2665	0
23	20240408	203500	91431660	2665	2665	2665	2665	0
24	20240408	203400	91431660	2665	2665	2665	2665	0
25	20240408	203300	91431660	2665	2665	2665	2665	0
26	20240408	203200	91431660	2665	2665	2665	2665	0
27	20240408	203100	91431660	2665	2665	2665	2665	0
28	20240408	203000	91431660	2665	2665	2665	2665	0
29	20240408	202900	91431660	2665	2665	2665	2665	0
30	20240408	202800	91431660	2665	2665	2665	2665	0
31	20240408	202700	91431660	2665	2665	2665	2665	0
32	20240408	202600	91431660	2665	2665	2665	2665	4
33	20240408	202500	91431660	2665	2665	2665	2665	0
34	20240408	202400	91431660	2665	2665	2665	2665	0
35	20240408	202300	91431660	2665	2665	2665	2665	0
36	20240408	202200	91431660	2665	2665	2665	2665	0
37	20240408	202100	91431660	2665	2665	2665	2665	0
38	20240408	202000	91431660	2665	2665	2665	2665	0
39	20240408	201900	91431660	2665	2665	2665	2665	0
40	20240408	201800	91431660	2665	2665	2665	2665	0
41	20240408	201700	91431660	2665	2665	2665	2665	0
42	20240408	201600	91431660	2665	2665	2665	2665	0
43	20240408	201500	91431660	2665	2665	2665	2665	0
44	20240408	201400	91431660	2665	2665	2665	2665	0
45	20240408	201300	91431660	2665	2665	2665	2665	0
46	20240408	201200	91431660	2665	2665	2665	2665	0
47	20240408	201100	91431660	2665	2665	2665	2665	0
48	20240408	201000	91431660	2665	2665	2665	2665	0
49	20240408	200900	91431660	2665	2665	2665	2665	0
50	20240408	200800	91431660	2665	2665	2665	2665	0
51	20240408	200700	91431660	2665	2665	2665	2665	0
52	20240408	200600	91431660	2665	2665	2665	2665	0
53	20240408	200500	91431660	2665	2665	2665	2665	0
54	20240408	200400	91431660	2665	2665	2665	2665	0
55	20240408	200300	91431660	2665	2665	2665	2665	0
56	20240408	200200	91431660	2665	2665	2665	2665	0
57	20240408	200100	91431660	2665	2665	2665	2665	0
58	20240408	200000	91431660	2665	2665	2665	2665	0
59	20240408	195900	91431660	2665	2665	2665	2665	0
60	20240408	195800	91431660	2665	2665	2665	2665	0
61	20240408	195700	91431660	2665	2665	2665	2665	0
62	20240408	195600	91431660	2665	2665	2665	2665	4
63	20240408	195500	91431660	2665	2665	2665	2665	0
64	20240408	195400	91431660	2665	2665	2665	2665	0
65	20240408	195300	91431660	2665	2665	2665	2665	0
66	20240408	195200	91431660	2665	2665	2665	2665	0
67	20240408	195100	91431660	2665	2665	2665	2665	0
68	20240408	195000	91431660	2665	2665	2665	2665	0
69	20240408	194900	91431660	2665	2665	2665	2665	0
70	20240408	194800	91431660	2665	2665	2665	2665	0
71	20240408	194700	91431660	2665	2665	2665	2665	0
72	20240408	194600	91431660	2665	2665	2665	2665	0
73	20240408	194500	91431660	2665	2665	2665	2665	0
74	20240408	194400	91431660	2665	2665	2665	2665	0
75	20240408	194300	91431660	2665	2665	2665	2665	0
76	20240408	194200	91431660	2665	2665	2665	2665	0
77	20240408	194100	91431660	2665	2665	2665	2665	0
78	20240408	194000	91431660	2665	2665	2665	2665	0
79	20240408	193900	91431660	2665	2665	2665	2665	0
80	20240408	193800	91431660	2665	2665	2665	2665	0
81	20240408	193700	91431660	2665	2665	2665	2665	0
82	20240408	193600	91431660	2665	2665	2665	2665	0
83	20240408	193500	91431660	2665	2665	2665	2665	0
84	20240408	193400	91431660	2665	2665	2665	2665	0
85	20240408	193300	91431660	2665	2665	2665	2665	0
86	20240408	193200	91431660	2665	2665	2665	2665	0
87	20240408	193100	91431660	2665	2665	2665	2665	0
88	20240408	193000	91431660	2665	2665	2665	2665	0
89	20240408	192900	91431660	2665	2665	2665	2665	0
90	20240408	192800	91431660	2665	2665	2665	2665	0
91	20240408	192700	91431660	2665	2665	2665	2665	0
92	20240408	192600	91431660	2665	2665	2665	2665	4
93	20240408	192500	91431660	2665	2665	2665	2665	0
94	20240408	192400	91431660	2665	2665	2665	2665	0
95	20240408	192300	91431660	2665	2665	2665	2665	0
96	20240408	192200	91431660	2665	2665	2665	2665	0
97	20240408	192100	91431660	2665	2665	2665	2665	0
98	20240408	192000	91431660	2665	2665	2665	2665	0
99	20240408	191900	91431660	2665	2665	2665	2665	0
100	20240408	191800	91431660	2665	2665	2665	2665	0
101	20240408	191700	91431660	2665	2665	2665	2665	0
102	20240408	191600	91431660	2665	2665	2665	2665	0
103	20240408	191500	91431660	2665	2665	2665	2665	0
104	20240408	191400	91431660	2665	2665	2665	2665	0
105	20240408	191300	91431660	2665	2665	2665	2665	0
106	20240408	191200	91431660	2665	2665	2665	2665	0
107	20240408	191100	91431660	2665	2665	2665	2665	0
108	20240408	191000	91431660	2665	2665	2665	2665	0
109	20240408	190900	91431660	2665	2665	2665	2665	0
110	20240408	190800	91431660	2665	2665	2665	2665	0
111	20240408	190700	91431660	2665	2665	2665	2665	0
112	20240408	190600	91431660	2665	2665	2665	2665	0
113	20240408	190500	91431660	2665	2665	2665	2665	0
114	20240408	190400	91431660	2665	2665	2665	2665	0
115	20240408	190300	91431660	2665	2665	2665	2665	0
116	20240408	190200	91431660	2665	2665	2665	2665	0
117	20240408	190100	91431660	2665	2665	2665	2665	0
118	20240408	190000	91431660	2665	2665	2665	2665	0
119	20240408	185900	91431660	2665	2665	2665	2665	0
120	20240408	185800	91431660	2665	2665	2665	2665	0
121	20240408	185700	91431660	2665	2665	2665	2665	0
122	20240408	185600	91431660	2665	2665	2665	2665	4
123	20240408	185500	91431660	2665	2665	2665	2665	0
124	20240408	185400	91431660	2665	2665	2665	2665	0
125	20240408	185300	91431660	2665	2665	2665	2665	0
126	20240408	185200	91431660	2665	2665	2665	2665	0
127	20240408	185100	91431660	2665	2665	2665	2665	0
128	20240408	185000	91431660	2665	2665	2665	2665	0
129	20240408	184900	91431660	2665	2665	2665	2665	0
130	20240408	184800	91431660	2665	2665	2665	2665	0
131	20240408	184700	91431660	2665	2665	2665	2665	0
132	20240408	184600	91431660	2665	2665	2665	2665	0
133	20240408	184500	91431660	2665	2665	2665	2665	0
134	20240408	184400	91431660	2665	2665	2665	2665	0
135	20240408	184300	91431660	2665	2665	2665	2665	0
136	20240408	184200	91431660	2665	2665	2665	2665	0
137	20240408	184100	91431660	2665	2665	2665	2665	0
138	20240408	184000	91431660	2665	2665	2665	2665	0
139	20240408	183900	91431660	2665	2665	2665	2665	0
140	20240408	183800	91431660	2665	2665	2665	2665	0
141	20240408	183700	91431660	2665	2665	2665	2665	0
142	20240408	183600	91431660	2665	2665	2665	2665	0
143	20240408	183500	91431660	2665	2665	2665	2665	0
144	20240408	183400	91431660	2665	2665	2665	2665	0
145	20240408	183300	91431660	2665	2665	2665	2665	0
146	20240408	183200	91431660	2665	2665	2665	2665	0
147	20240408	183100	91431660	2665	2665	2665	2665	0
148	20240408	183000	91431660	2665	2665	2665	2665	0
149	20240408	182900	91431660	2665	2665	2665	2665	0
150	20240408	182800	91431660	2665	2665	2665	2665	0
151	20240408	182700	91431660	2665	2665	2665	2665	0
152	20240408	182600	91431660	2665	2665	2665	2665	4
153	20240408	182500	91431660	2665	2665	2665	2665	0
154	20240408	182400	91431660	2665	2665	2665	2665	0
155	20240408	182300	91431660	2665	2665	2665	2665	0
156	20240408	182200	91431660	2665	2665	2665	2665	0
157	20240408	182100	91431660	2665	2665	2665	2665	0
158	20240408	182000	91431660	2665	2665	2665	2665	0
159	20240408	181900	91431660	2665	2665	2665	2665	0
160	20240408	181800	91431660	2665	2665	2665	2665	0
161	20240408	181700	91431660	2665	2665	2665	2665	0
162	20240408	181600	91431660	2665	2665	2665	2665	0
163	20240408	181500	91431660	2665	2665	2665	2665	0
164	20240408	181400	91431660	2665	2665	2665	2665	0
165	20240408	181300	91431660	2665	2665	2665	2665	0
166	20240408	181200	91431660	2665	2665	2665	2665	0
167	20240408	181100	91431660	2665	2665	2665	2665	0
168	20240408	181000	91431660	2665	2665	2665	2665	0
169	20240408	180900	91431660	2665	2665	2665	2665	0
170	20240408	180800	91431660	2665	2665	2665	2665	0
171	20240408	180700	91431660	2665	2665	2665	2665	0
172	20240408	180600	91431660	2665	2665	2665	2665	0
173	20240408	180500	91431660	2665	2665	2665	2665	0
174	20240408	180400	91431660	2665	2665	2665	2665	0
175	20240408	180300	91431660	2665	2665	2665	2665	0
176	20240408	180200	91431660	2665	2665	2665	2665	0
177	20240408	180100	91431660	2665	2665	2665	2665	0
178	20240408	180000	91431660	2665	2665	2665	2665	0
179	20240408	175900	91431660	2665	2665	2665	2665	0
180	20240408	175800	91431660	2665	2665	2665	2665	0
181	20240408	175700	91431660	2665	2665	2665	2665	0
182	20240408	175600	91431660	2665	2665	2665	2665	4
183	20240408	175500	91431660	2665	2665	2665	2665	0
184	20240408	175400	91431660	2665	2665	2665	2665	0
185	20240408	175300	91431660	2665	2665	2665	2665	0
186	20240408	175200	91431660	2665	2665	2665	2665	0
187	20240408	175100	91431660	2665	2665	2665	2665	0
188	20240408	175000	91431660	2665	2665	2665	2665	0
189	20240408	174900	91431660	2665	2665	2665	2665	0
190	20240408	174800	91431660	2665	2665	2665	2665	0
191	20240408	174700	91431660	2665	2665	2665	2665	0
192	20240408	174600	91431660	2665	2665	2665	2665	0
193	20240408	174500	91431660	2665	2665	2665	2665	0
194	20240408	174400	91431660	2665	2665	2665	2665	0
195	20240408	174300	91431660	2665	2665	2665	2665	0
196	20240408	174200	91431660	2665	2665	2665	2665	0
197	20240408	174100	91431660	2665	2665	2665	2665	0
198	20240408	174000	91431660	2665	2665	2665	2665	0
199	20240408	173900	91431660	2665	2665	2665	2665	0
200	20240408	173800	91431660	2665	2665	2665	2665	0
201	20240408	173700	91431660	2665	2665	2665	2665	0
202	20240408	173600	91431660	2665	2665	2665	2665	0
203	20240408	173500	91431660	2665	2665	2665	2665	0
204	20240408	173400	91431660	2665	2665	2665	2665	0
205	20240408	173300	91431660	2665	2665	2665	2665	0
206	20240408	173200	91431660	2665	2665	2665	2665	0
207	20240408	173100	91431660	2665	2665	2665	2665	0
208	20240408	173000	91431660	2665	2665	2665	2665	0
209	20240408	172900	91431660	2665	2665	2665	2665	0
210	20240408	172800	91431660	2665	2665	2665	2665	0
211	20240408	172700	91431660	2665	2665	2665	2665	0
212	20240408	172600	91431660	2665	2665	2665	2665	4
213	20240408	172500	91431660	2665	2665	2665	2665	0
214	20240408	172400	91431660	2665	2665	2665	2665	0
215	20240408	172300	91431660	2665	2665	2665	2665	0
216	20240408	172200	91431660	2665	2665	2665	2665	0
217	20240408	172100	91431660	2665	2665	2665	2665	0
218	20240408	172000	91431660	2665	2665	2665	2665	0
219	20240408	171900	91431660	2665	2665	2665	2665	0
220	20240408	171800	91431660	2665	2665	2665	2665	0
221	20240408	171700	91431660	2665	2665	2665	2665	0
222	20240408	171600	91431660	2665	2665	2665	2665	0
223	20240408	171500	91431660	2665	2665	2665	2665	0
224	20240408	171400	91431660	2665	2665	2665	2665	0
225	20240408	171300	91431660	2665	2665	2665	2665	0
226	20240408	171200	91431660	2665	2665	2665	2665	0
227	20240408	171100	91431660	2665	2665	2665	2665	0
228	20240408	171000	91431660	2665	2665	2665	2665	0
229	20240408	170900	91431660	2665	2665	2665	2665	0
230	20240408	170800	91431660	2665	2665	2665	2665	0
231	20240408	170700	91431660	2665	2665	2665	2665	0
232	20240408	170600	91431660	2665	2665	2665	2665	0
233	20240408	170500	91431660	2665	2665	2665	2665	0
234	20240408	170400	91431660	2665	2665	2665	2665	0
235	20240408	170300	91431660	2665	2665	2665	2665	0
236	20240408	170200	91431660	2665	2665	2665	2665	0
237	20240408	170100	91431660	2665	2665	2665	2665	0
238	20240408	170000	91431660	2665	2665	2665	2665	0
239	20240408	165900	91431660	2665	2665	2665	2665	0
240	20240408	165800	91431660	2665	2665	2665	2665	0
241	20240408	165700	91431660	2665	2665	2665	2665	0
242	20240408	165600	91431660	2665	2665	2665	2665	4
243	20240408	165500	91431660	2665	2665	2665	2665	0
244	20240408	165400	91431660	2665	2665	2665	2665	0
245	20240408	165300	91431660	2665	2665	2665	2665	0
246	20240408	165200	91431660	2665	2665	2665	2665	0
247	20240408	165100	91431660	2665	2665	2665	2665	0
248	20240408	165000	91431660	2665	2665	2665	2665	0
249	20240408	164900	91431660	2665	2665	2665	2665	0
250	20240408	164800	91431660	2665	2665	2665	2665	0
251	20240408	164700	91431660	2665	2665	2665	2665	0
252	20240408	164600	91431660	2665	2665	2665	2665	0
253	20240408	164500	91431660	2665	2665	2665	2665	0
254	20240408	164400	91431660	2665	2665	2665	2665	0
255	20240408	164300	91431660	2665	2665	2665	2665	0
256	20240408	164200	91431660	2665	2665	2665	2665	0
257	20240408	164100	91431660	2665	2665	2665	2665	0
258	20240408	164000	91431660	2665	2665	2665	2665	0
259	20240408	163900	91431660	2665	2665	2665	2665	0
260	20240408	163800	91431660	2665	2665	2665	2665	0
261	20240408	163700	91431660	2665	2665	2665	2665	0
262	20240408	163600	91431660	2665	2665	2665	2665	0
263	20240408	163500	91431660	2665	2665	2665	2665	0
264	20240408	163400	91431660	2665	2665	2665	2665	0
265	20240408	163300	91431660	2665	2665	2665	2665	0
266	20240408	163200	91431660	2665	2665	2665	2665	0
267	20240408	163100	91431660	2665	2665	2665	2665	0
268	20240408	163000	91431660	2665	2665	2665	2665	0
269	20240408	162900	91431660	2665	2665	2665	2665	0
270	20240408	162800	91431660	2665	2665	2665	2665	0
271	20240408	162700	91431660	2665	2665	2665	2665	0
272	20240408	162600	91431660	2665	2665	2665	2665	4
273	20240408	162500	91431660	2665	2665	2665	2665	0
274	20240408	162400	91431660	2665	2665	2665	2665	0
275	20240408	162300	91431660	2665	2665	2665	2665	0
276	20240408	162200	91431660	2665	2665	2665	2665	0
277	20240408	162100	91431660	2665	2665	2665	2665	0
278	20240408	162000	91431660	2665	2665	2665	2665	0
279	20240408	161900	91431660	2665	2665	2665	2665	0
280	20240408	161800	91431660	2665	2665	2665	2665	0
281	20240408	161700	91431660	2665	2665	2665	2665	0
282	20240408	161600	91431660	2665	2665	2665	2665	0
283	20240408	161500	91431660	2665	2665	2665	2665	0
284	20240408	161400	91431660	2665	2665	2665	2665	0
285	20240408	161300	91431660	2665	2665	2665	2665	0
286	20240408	161200	91431660	2665	2665	2665	2665	0
287	20240408	161100	91431660	2665	2665	2665	2665	0
288	20240408	161000	91431660	2665	2665	2665	2665	0
289	20240408	160900	91431660	2665	2665	2665	2665	0
290	20240408	160800	91431660	2665	2665	2665	2665	0
291	20240408	160700	91431660	2665	2665	2665	2665	0
292	20240408	160600	91431660	2665	2665	2665	2665	0
293	20240408	160500	91431660	2665	2665	2665	2665	0
294	20240408	160400	91431660	2665	2665	2665	2665	0
295	20240408	160300	91431660	2665	2665	2665	2665	0
296	20240408	160200	91431660	2665	2665	2665	2665	0
297	20240408	160100	91431660	2665	2665	2665	2665	0
298	20240408	160000	91431660	2665	2665	2665	2665	0
299	20240408	155900	91431660	2665	2665	2665	2665	0
300	20240408	155800	91431660	2665	2665	2665	2665	0
301	20240408	155700	91431660	2665	2665	2665	2665	0
302	20240408	155600	91431660	2665	2665	2665	2665	4
303	20240408	155500	91431660	2665	2665	2665	2665	0
304	20240408	155400	91431660	2665	2665	2665	2665	0
305	20240408	155300	91431660	2665	2665	2665	2665	0
306	20240408	155200	91431660	2665	2665	2665	2665	0
307	20240408	155100	91431660	2665	2665	2665	2665	0
308	20240408	155000	91431660	2665	2665	2665	2665	0
309	20240408	154900	91431660	2665	2665	2665	2665	0
310	20240408	154800	91431660	2665	2665	2665	2665	0
311	20240408	154700	91431660	2665	2665	2665	2665	0
312	20240408	154600	91431660	2665	2665	2665	2665	0
313	20240408	154500	91431660	2665	2665	2665	2665	0
314	20240408	154400	91431660	2665	2665	2665	2665	0
315	20240408	154300	91431660	2665	2665	2665	2665	0
316	20240408	154200	91431660	2665	2665	2665	2665	0
317	20240408	154100	91431660	2665	2665	2665	2665	0
318	20240408	154000	91431660	2665	2665	2665	2665	0
319	20240408	153900	91431660	2665	2665	2665	2665	0
320	20240408	153800	91431660	2665	2665	2665	2665	0
321	20240408	153700	91431660	2665	2665	2665	2665	0
322	20240408	153600	91431660	2665	2665	2665	2665	0
323	20240408	153500	91431660	2665	2665	2665	2665	0
324	20240408	153400	91431660	2665	2665	2665	2665	0
325	20240408	153300	91431660	2665	2665	2665	2665	0
326	20240408	153200	91431660	2665	2665	2665	2665	0
327	20240408	153100	91431660	2665	2665	2665	2665	0
328	20240408	153000	91431660	2665	2665	2665	2665	0
329	20240408	152900	91431660	2665	2665	2665	2665	0
330	20240408	152800	91431660	2665	2665	2665	2665	0
331	20240408	152700	91431660	2665	2665	2665	2665	0
332	20240408	152600	91431660	2665	2665	2665	2665	0
333	20240408	152500	91431660	2665	2665	2665	2665	0
334	20240408	152400	91431660	2665	2665	2665	2665	0
335	20240408	152300	91431660	2665	2665	2665	2665	0
336	20240408	152200	91431660	2665	2665	2665	2665	0
337	20240408	152100	91431660	2665	2665	2665	2665	0
338	20240408	152000	91431660	2665	2665	2665	2665	0
339	20240408	151900	91431660	2665	2665	2665	2665	0
340	20240408	151800	91431660	2665	2665	2665	2665	0
341	20240408	151700	91431660	2665	2665	2665	2665	0
342	20240408	151600	91431660	2665	2665	2665	2665	0
343	20240408	151500	91431660	2665	2665	2665	2665	0
344	20240408	151400	91431660	2665	2665	2665	2665	0
345	20240408	151300	91431660	2665	2665	2665	2665	0
346	20240408	151200	91431660	2665	2665	2665	2665	0
347	20240408	151100	91431660	2665	2665	2665	2665	0
348	20240408	151000	91431660	2665	2665	2665	2665	0
349	20240408	150900	91431660	2665	2665	2665	2665	0
350	20240408	150800	91431660	2665	2665	2665	2665	0
351	20240408	150700	91431660	2665	2665	2665	2665	0
352	20240408	150600	91431660	2665	2665	2665	2665	0
353	20240408	150500	91431660	2665	2665	2665	2665	0
354	20240408	150400	91431660	2665	2665	2665	2665	0
355	20240408	150300	91431660	2665	2665	2665	2665	0
356	20240408	150200	91431660	2665	2665	2665	2665	0
357	20240408	150100	91431660	2665	2665	2665	2665	0
358	20240408	150000	91431660	2665	2665	2665	2665	0
359	20240408	145900	91431660	2665	2665	2665	2665	0
360	20240408	145800	91431660	2665	2665	2665	2665	0
361	20240408	145700	91431660	2665	2665	2665	2665	0
362	20240408	145600	91431660	2665	2665	2665	2665	0
363	20240408	145500	91431660	2665	2665	2665	2665	0
364	20240408	145400	91431660	2665	2665	2665	2665	0
365	20240408	145300	91431660	2665	2665	2665	2665	0
366	20240408	145200	91431660	2665	2665	2665	2665	0
367	20240408	145100	91431660	2665	2665	2665	2665	0
368	20240408	145000	91431660	2665	2665	2665	2665	0
369	20240408	144900	91431660	2665	2665	2665	2665	0
370	20240408	144800	91431660	2665	2665	2665	2665	0
371	20240408	144700	91431660	2665	2665	2665	2665	0
372	20240408	144600	91431660	2665	2665	2665	2665	0
373	20240408	144500	91431660	2665	2665	2665	2665	0
374	20240408	144400	91431660	2665	2665	2665	2665	0
375	20240408	144300	91431660	2665	2665	2665	2665	0
376	20240408	144200	91431660	2665	2665	2665	2665	0
377	20240408	144100	91431660	2665	2665	2665	2665	0
378	20240408	144000	91431660	2665	2665	2665	2665	0
379	20240408	143900	91431660	2665	2665	2665	2665	0
380	20240408	143800	91431660	2665	2665	2665	2665	0
381	20240408	143700	91431660	2665	2665	2665	2665	0
382	20240408	143600	91431660	2665	2665	2665	2665	0
383	20240408	143500	91431660	2665	2665	2665	2665	0
384	20240408	143400	91431660	2665	2665	2665	2665	0
385	20240408	143300	91431660	2665	2665	2665	2665	0
386	20240408	143200	91431660	2665	2665	2665	2665	0
387	20240408	143100	91431660	2665	2665	2665	2665	0
388	20240408	143000	91431660	2665	2665	2665	2665	0
389	20240408	142900	91431660	2665	2665	2665	2665	0
390	20240408	142800	91431660	2665	2665	2665	2665	0
391	20240408	142700	91431660	2665	2665	2665	2665	0
392	20240408	142600	91431660	2665	2665	2665	2665	0
393	20240408	142500	91431660	2665	2665	2665	2665	0
394	20240408	142400	91431660	2665	2665	2665	2665	0
395	20240408	142300	91431660	2665	2665	2665	2665	0
396	20240408	142200	91431660	2665	2665	2665	2665	0
397	20240408	142100	91431660	2665	2665	2665	2665	0
398	20240408	142000	91431660	2665	2665	2665	2665	0
399	20240408	141900	91431660	2665	2665	2665	2665	0
400	20240408	141800	91431660	2665	2665	2665	2665	0
401	20240408	141700	91431660	2665	2665	2665	2665	0
402	20240408	141600	91431660	2665	2665	2665	2665	0
403	20240408	141500	91431660	2665	2665	2665	2665	0
404	20240408	141400	91431660	2665	2665	2665	2665	0
405	20240408	141300	91431660	2665	2665	2665	2665	0
406	20240408	141200	91431660	2665	2665	2665	2665	0
407	20240408	141100	91431660	2665	2665	2665	2665	0
408	20240408	141000	91431660	2665	2665	2665	2665	0
409	20240408	140900	91431660	2665	2665	2665	2665	0
410	20240408	140800	91431660	2665	2665	2665	2665	0
411	20240408	140700	91431660	2665	2665	2665	2665	0
412	20240408	140600	91431660	2665	2665	2665	2665	0
413	20240408	140500	91431660	2665	2665	2665	2665	0
414	20240408	140400	91431660	2665	2665	2665	2665	0
415	20240408	140300	91431660	2665	2665	2665	2665	0
416	20240408	140200	91431660	2665	2665	2665	2665	0
417	20240408	140100	91431660	2665	2665	2665	2665	0
418	20240408	140000	91431660	2665	2665	2665	2665	0
419	20240408	135900	91431660	2665	2665	2665	2665	0
420	20240408	135800	91431660	2665	2665	2665	2665	0
421	20240408	135700	91431660	2665	2665	2665	2665	0
422	20240408	135600	91431660	2665	2665	2665	2665	0
423	20240408	135500	91431660	2665	2665	2665	2665	0
424	20240408	135400	91431660	2665	2665	2665	2665	0
425	20240408	135300	91431660	2665	2665	2665	2665	0
426	20240408	135200	91431660	2665	2665	2665	2665	0
427	20240408	135100	91431660	2665	2665	2665	2665	0
428	20240408	135000	91431660	2665	2665	2665	2665	0
429	20240408	134900	91431660	2665	2665	2665	2665	0
430	20240408	134800	91431660	2665	2665	2665	2665	0
431	20240408	134700	91431660	2665	2665	2665	2665	0
432	20240408	134600	91431660	2665	2665	2665	2665	0
433	20240408	134500	91431660	2665	2665	2665	2665	0
434	20240408	134400	91431660	2665	2665	2665	2665	0
435	20240408	134300	91431660	2665	2665	2665	2665	0
436	20240408	134200	91431660	2665	2665	2665	2665	0
437	20240408	134100	91431660	2665	2665	2665	2665	0
438	20240408	134000	91431660	2665	2665	2665	2665	0
439	20240408	133900	91431660	2665	2665	2665	2665	0
440	20240408	133800	91431660	2665	2665	2665	2665	0
441	20240408	133700	91431660	2665	2665	2665	2665	0
442	20240408	133600	91431660	2665	2665	2665	2665	0
443	20240408	133500	91431660	2665	2665	2665	2665	0
444	20240408	133400	91431660	2665	2665	2665	2665	0
445	20240408	133300	91431660	2665	2665	2665	2665	0
446	20240408	133200	91431660	2665	2665	2665	2665	0
447	20240408	133100	91431660	2665	2665	2665	2665	0
448	20240408	133000	91431660	2665	2665	2665	2665	0
449	20240408	132900	91431660	2665	2665	2665	2665	0
450	20240408	132800	91431660	2665	2665	2665	2665	0
451	20240408	132700	91431660	2665	2665	2665	2665	0
452	20240408	132600	91431660	2665	2665	2665	2665	0
453	20240408	132500	91431660	2665	2665	2665	2665	0
454	20240408	132400	91431660	2665	2665	2665	2665	0
455	20240408	132300	91431660	2665	2665	2665	2665	0
456	20240408	132200	91431660	2665	2665	2665	2665	0
457	20240408	132100	91431660	2665	2665	2665	2665	0
458	20240408	132000	91431660	2665	2665	2665	2665	0
459	20240408	131900	91431660	2665	2665	2665	2665	0
460	20240408	131800	91431660	2665	2665	2665	2665	0
461	20240408	131700	91431660	2665	2665	2665	2665	0
462	20240408	131600	91431660	2665	2665	2665	2665	0
463	20240408	131500	91431660	2665	2665	2665	2665	0
464	20240408	131400	91431660	2665	2665	2665	2665	0
465	20240408	131300	91431660	2665	2665	2665	2665	0
466	20240408	131200	91431660	2665	2665	2665	2665	0
467	20240408	131100	91431660	2665	2665	2665	2665	0
468	20240408	131000	91431660	2665	2665	2665	2665	0
469	20240408	130900	91431660	2665	2665	2665	2665	0
470	20240408	130800	91431660	2665	2665	2665	2665	0
471	20240408	130700	91431660	2665	2665	2665	2665	0
472	20240408	130600	91431660	2665	2665	2665	2665	0
473	20240408	130500	91431660	2665	2665	2665	2665	0
474	20240408	130400	91431660	2665	2665	2665	2665	0
475	20240408	130300	91431660	2665	2665	2665	2665	0
476	20240408	130200	91431660	2665	2665	2665	2665	0
477	20240408	130100	91431660	2665	2665	2665	2665	0
478	20240408	130000	91431660	2665	2665	2665	2665	0
479	20240408	125900	91431660	2665	2665	2665	2665	0
480	20240408	125800	91431660	2665	2665	2665	2665	0
481	20240408	125700	91431660	2665	2665	2665	2665	0
482	20240408	125600	91431660	2665	2665	2665	2665	0
483	20240408	125500	91431660	2665	2665	2665	2665	0
484	20240408	125400	91431660	2665	2665	2665	2665	0
485	20240408	125300	91431660	2665	2665	2665	2665	0
486	20240408	125200	91431660	2665	2665	2665	2665	0
487	20240408	125100	91431660	2665	2665	2665	2665	0
488	20240408	125000	91431660	2665	2665	2665	2665	0
489	20240408	124900	91431660	2665	2665	2665	2665	0
490	20240408	124800	91431660	2665	2665	2665	2665	0
491	20240408	124700	91431660	2665	2665	2665	2665	0
492	20240408	124600	91431660	2665	2665	2665	2665	0
493	20240408	124500	91431660	2665	2665	2665	2665	0
494	20240408	124400	91431660	2665	2665	2665	2665	0
495	20240408	124300	91431660	2665	2665	2665	2665	0
496	20240408	124200	91431660	2665	2665	2665	2665	0
497	20240408	124100	91431660	2665	2665	2665	2665	0
498	20240408	124000	91431660	2665	2665	2665	2665	0
499	20240408	123900	91431660	2665	2665	2665	2665	0
500	20240408	123800	91431660	2665	2665	2665	2665	0
501	20240408	123700	91431660	2665	2665	2665	2665	0
502	20240408	123600	91431660	2665	2665	2665	2665	0
503	20240408	123500	91431660	2665	2665	2665	2665	0
504	20240408	123400	91431660	2665	2665	2665	2665	0
505	20240408	123300	91431660	2665	2665	2665	2665	0
506	20240408	123200	91431660	2665	2665	2665	2665	0
507	20240408	123100	91431660	2665	2665	2665	2665	0
508	20240408	123000	91431660	2665	2665	2665	2665	0
509	20240408	122900	91431660	2665	2665	2665	2665	0
510	20240408	122800	91431660	2665	2665	2665	2665	0
511	20240408	122700	91431660	2665	2665	2665	2665	0
512	20240408	122600	91431660	2665	2665	2665	2665	0
513	20240408	122500	91431660	2665	2665	2665	2665	0
514	20240408	122400	91431660	2665	2665	2665	2665	0
515	20240408	122300	91431660	2665	2665	2665	2665	0
516	20240408	122200	91431660	2665	2665	2665	2665	0
517	20240408	122100	91431660	2665	2665	2665	2665	0
518	20240408	122000	91431660	2665	2665	2665	2665	0
519	20240408	121900	91431660	2665	2665	2665	2665	0
520	20240408	121800	91431660	2665	2665	2665	2665	0
521	20240408	121700	91431660	2665	2665	2665	2665	0
522	20240408	121600	91431660	2665	2665	2665	2665	0
523	20240408	121500	91431660	2665	2665	2665	2665	0
524	20240408	121400	91431660	2665	2665	2665	2665	0
525	20240408	121300	91431660	2665	2665	2665	2665	0
526	20240408	121200	91431660	2665	2665	2665	2665	0
527	20240408	121100	91431660	2665	2665	2665	2665	0
528	20240408	121000	91431660	2665	2665	2665	2665	0
529	20240408	120900	91431660	2665	2665	2665	2665	0
530	20240408	120800	91431660	2665	2665	2665	2665	0
531	20240408	120700	91431660	2665	2665	2665	2665	0
532	20240408	120600	91431660	2665	2665	2665	2665	0
533	20240408	120500	91431660	2665	2665	2665	2665	0
534	20240408	120400	91431660	2665	2665	2665	2665	0
535	20240408	120300	91431660	2665	2665	2665	2665	0
536	20240408	120200	91431660	2665	2665	2665	2665	0
537	20240408	120100	91431660	2665	2665	2665	2665	0
538	20240408	120000	91431660	2665	2665	2665	2665	0
539	20240408	115900	91431660	2665	2665	2665	2665	0
540	20240408	115800	91431660	2665	2665	2665	2665	0
541	20240408	115700	91431660	2665	2665	2665	2665	0
542	20240408	115600	91431660	2665	2665	2665	2665	0
543	20240408	115500	91431660	2665	2665	2665	2665	0
544	20240408	115400	91431660	2665	2665	2665	2665	0
545	20240408	115300	91431660	2665	2665	2665	2665	0
546	20240408	115200	91431660	2665	2665	2665	2665	0
547	20240408	115100	91431660	2665	2665	2665	2665	0
548	20240408	115000	91431660	2665	2665	2665	2665	0
549	20240408	114900	91431660	2665	2665	2665	2665	0
550	20240408	114800	91431660	2665	2665	2665	2665	0
551	20240408	114700	91431660	2665	2665	2665	2665	0
552	20240408	114600	91431660	2665	2665	2665	2665	0
553	20240408	114500	91431660	2665	2665	2665	2665	0
554	20240408	114400	91431660	2665	2665	2665	2665	0
555	20240408	114300	91431660	2665	2665	2665	2665	0
556	20240408	114200	91431660	2665	2665	2665	2665	0
557	20240408	114100	91431660	2665	2665	2665	2665	0
558	20240408	114000	91431660	2665	2665	2665	2665	0
559	20240408	113900	91431660	2665	2665	2665	2665	0
560	20240408	113800	91431660	2665	2665	2665	2665	0
561	20240408	113700	91431660	2665	2665	2665	2665	0
562	20240408	113600	91431660	2665	2665	2665	2665	0
563	20240408	113500	91431660	2665	2665	2665	2665	0
564	20240408	113400	91431660	2665	2665	2665	2665	0
565	20240408	113300	91431660	2665	2665	2665	2665	0
566	20240408	113200	91431660	2665	2665	2665	2665	0
567	20240408	113100	91431660	2665	2665	2665	2665	0
568	20240408	113000	91431660	2665	2665	2665	2665	0
569	20240408	112900	91431660	2665	2665	2665	2665	0
570	20240408	112800	91431660	2665	2665	2665	2665	0
571	20240408	112700	91431660	2665	2665	2665	2665	0
572	20240408	112600	91431660	2665	2665	2665	2665	0
573	20240408	112500	91431660	2665	2665	2665	2665	0
574	20240408	112400	91431660	2665	2665	2665	2665	0
575	20240408	112300	91431660	2665	2665	2665	2665	0
576	20240408	112200	91431660	2665	2665	2665	2665	0
577	20240408	112100	91431660	2665	2665	2665	2665	0
578	20240408	112000	91431660	2665	2665	2665	2665	0
579	20240408	111900	91431660	2665	2665	2665	2665	0
580	20240408	111800	91431660	2665	2665	2665	2665	0
581	20240408	111700	91431660	2665	2665	2665	2665	0
582	20240408	111600	91431660	2665	2665	2665	2665	0
583	20240408	111500	91431660	2665	2665	2665	2665	0
584	20240408	111400	91431660	2665	2665	2665	2665	0
585	20240408	111300	91431660	2665	2665	2665	2665	0
586	20240408	111200	91431660	2665	2665	2665	2665	0
587	20240408	111100	91431660	2665	2665	2665	2665	0
588	20240408	111000	91431660	2665	2665	2665	2665	0
589	20240408	110900	91431660	2665	2665	2665	2665	0
590	20240408	110800	91431660	2665	2665	2665	2665	0
591	20240408	110700	91431660	2665	2665	2665	2665	0
592	20240408	110600	91431660	2665	2665	2665	2665	0
593	20240408	110500	91431660	2665	2665	2665	2665	0
594	20240408	110400	91431660	2665	2665	2665	2665	0
595	20240408	110300	91431660	2665	2665	2665	2665	0
596	20240408	110200	91431660	2665	2665	2665	2665	0
597	20240408	110100	91431660	2665	2665	2665	2665	0
598	20240408	110000	91431660	2665	2665	2665	2665	0
599	20240408	105900	91431660	2665	2665	2665	2665	0
600	20240408	105800	91431660	2665	2665	2665	2665	0
601	20240408	105700	91431660	2665	2665	2665	2665	0
602	20240408	105600	91431660	2665	2665	2665	2665	0
603	20240408	105500	91431660	2665	2665	2665	2665	0
604	20240408	105400	91431660	2665	2665	2665	2665	0
605	20240408	105300	91431660	2665	2665	2665	2665	0
606	20240408	105200	91431660	2665	2665	2665	2665	0
607	20240408	105100	91431660	2665	2665	2665	2665	0
608	20240408	105000	91431660	2665	2665	2665	2665	0
609	20240408	104900	91431660	2665	2665	2665	2665	0
610	20240408	104800	91431660	2665	2665	2665	2665	0
611	20240408	104700	91431660	2665	2665	2665	2665	0
612	20240408	104600	91431660	2665	2665	2665	2665	0
613	20240408	104500	91431660	2665	2665	2665	2665	0
614	20240408	104400	91431660	2665	2665	2665	2665	0
615	20240408	104300	91431660	2665	2665	2665	2665	0
616	20240408	104200	91431660	2665	2665	2665	2665	0
617	20240408	104100	91431660	2665	2665	2665	2665	0
618	20240408	104000	91431660	2665	2665	2665	2665	0
619	20240408	103900	91431660	2665	2665	2665	2665	0
620	20240408	103800	91431660	2665	2665	2665	2665	0
621	20240408	103700	91431660	2665	2665	2665	2665	0
622	20240408	103600	91431660	2665	2665	2665	2665	0
623	20240408	103500	91431660	2665	2665	2665	2665	0
624	20240408	103400	91431660	2665	2665	2665	2665	0
625	20240408	103300	91431660	2665	2665	2665	2665	0
626	20240408	103200	91431660	2665	2665	2665	2665	0
627	20240408	103100	91431660	2665	2665	2665	2665	0
628	20240408	103000	91431660	2665	2665	2665	2665	0
629	20240408	102900	91431660	2665	2665	2665	2665	0
630	20240408	102800	91431660	2665	2665	2665	2665	0
631	20240408	102700	91431660	2665	2665	2665	2665	0
632	20240408	102600	91431660	2665	2665	2665	2665	0
633	20240408	102500	91431660	2665	2665	2665	2665	0
634	20240408	102400	91431660	2665	2665	2665	2665	0
635	20240408	102300	91431660	2665	2665	2665	2665	0
636	20240408	102200	91431660	2665	2665	2665	2665	0
637	20240408	102100	91431660	2665	2665	2665	2665	0
638	20240408	102000	91431660	2665	2665	2665	2665	0
639	20240408	101900	91431660	2665	2665	2665	2665	0
640	20240408	101800	91431660	2665	2665	2665	2665	0
641	20240408	101700	91431660	2665	2665	2665	2665	0
642	20240408	101600	91431660	2665	2665	2665	2665	0
643	20240408	101500	91431660	2665	2665	2665	2665	0
644	20240408	101400	91431660	2665	2665	2665	2665	0
645	20240408	101300	91431660	2665	2665	2665	2665	0
646	20240408	101200	91431660	2665	2665	2665	2665	0
647	20240408	101100	91431660	2665	2665	2665	2665	0
648	20240408	101000	91431660	2665	2665	2665	2665	0
649	20240408	100900	91431660	2665	2665	2665	2665	0
650	20240408	100800	91431660	2665	2665	2665	2665	0
651	20240408	100700	91431660	2665	2665	2665	2665	0
652	20240408	100600	91431660	2665	2665	2665	2665	0
653	20240408	100500	91431660	2665	2665	2665	2665	0
654	20240408	100400	91431660	2665	2665	2665	2665	0
655	20240408	100300	91431660	2665	2665	2665	2665	0
656	20240408	100200	91431660	2665	2665	2665	2665	0
657	20240408	100100	91431660	2665	2665	2665	2665	0
658	20240408	100000	91431660	2665	2665	2665	2665	0
659	20240408	095900	91431660	2665	2665	2665	2665	0
660	20240408	095800	91431660	2665	2665	2665	2665	0
661	20240408	095700	91431660	2665	2665	2665	2665	0
662	20240408	095600	91431660	2665	2665	2665	2665	0
663	20240408	095500	91431660	2665	2665	2665	2665	0
664	20240408	095400	91431660	2665	2665	2665	2665	0
665	20240408	095300	91431660	2665	2665	2665	2665	0
666	20240408	095200	91431660	2665	2665	2665	2665	0
667	20240408	095100	91431660	2665	2665	2665	2665	0
668	20240408	095000	91431660	2665	2665	2665	2665	0
669	20240408	094900	91431660	2665	2665	2665	2665	0
670	20240408	094800	91431660	2665	2665	2665	2665	0
671	20240408	094700	91431660	2665	2665	2665	2665	0
672	20240408	094600	91431660	2665	2665	2665	2665	0
673	20240408	094500	91431660	2665	2665	2665	2665	0
674	20240408	094400	91431660	2665	2665	2665	2665	0
675	20240408	094300	91431660	2665	2665	2665	2665	0
676	20240408	094200	91431660	2665	2665	2665	2665	0
677	20240408	094100	91431660	2665	2665	2665	2665	0
678	20240408	094000	91431660	2665	2665	2665	2665	0
679	20240408	093900	91431660	2665	2665	2665	2665	0
680	20240408	093800	91431660	2665	2665	2665	2665	0
681	20240408	093700	91431660	2665	2665	2665	2665	0
682	20240408	093600	91431660	2665	2665	2665	2665	0
683	20240408	093500	91431660	2665	2665	2665	2665	0
684	20240408	093400	91431660	2665	2665	2665	2665	0
685	20240408	093300	91431660	2665	2665	2665	2665	0
686	20240408	093200	91431660	2665	2665	2665	2665	0
687	20240408	093100	91431660	2665	2665	2665	2665	0
688	20240408	093000	91431660	2665	2665	2665	2665	0
689	20240408	092900	91431660	2665	2665	2665	2665	0
690	20240408	092800	91431660	2665	2665	2665	2665	4
691	20240408	092700	91421000	2670	2670	2670	2670	300
692	20240408	092600	90620000	2675	2675	2675	2675	0
693	20240408	092500	90620000	2675	2665	2675	2665	200
694	20240408	092400	90085725	2650	2650	2650	2650	0
695	20240408	092300	90085725	2650	2650	2650	2650	50
696	20240408	092200	89953225	2645	2645	2645	2645	12
697	20240408	092100	89921485	2645	2660	2660	2645	1600
698	20240408	092000	85682060	2655	2655	2655	2655	0
699	20240408	091900	85682060	2655	2655	2655	2655	58
700	20240408	091800	85528070	2655	2655	2655	2655	0
701	20240408	091700	85528070	2655	2655	2655	2655	161
702	20240408	091600	85100615	2650	2675	2675	2650	2985
703	20240408	091500	77186930	2675	2675	2675	2675	0
704	20240408	091400	77186930	2675	2680	2680	2675	4528
705	20240408	091300	65051940	2680	2680	2680	2680	3584
706	20240408	091200	55446820	2680	2680	2680	2680	0
707	20240408	091100	55446820	2680	2675	2680	2675	1200
708	20240408	091000	52231820	2670	2680	2680	2670	3232
709	20240408	090900	43579680	2680	2680	2680	2680	296
710	20240408	090800	42786400	2680	2675	2680	2675	1640
711	20240408	090700	38397820	2670	2670	2670	2670	170
712	20240408	090600	37943920	2670	2670	2675	2670	2786
713	20240408	090500	30498125	2670	2655	2670	2625	5434
714	20240408	090400	16028010	2670	2670	2670	2665	105
715	20240408	090300	15747685	2670	2675	2675	2670	1738
716	20240408	090200	11104380	2675	2665	2675	2665	3146
717	20240408	090100	2703580	2670	2670	2670	2670	500
718	20240408	090000	1368580	2670	2665	2670	2660	513