KissMeData/327260/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204100	249093490	9140	9140	9140	9140	488
3	20240408	204000	249093490	9140	9140	9140	9140	0
4	20240408	203900	249093490	9140	9140	9140	9140	0
5	20240408	203800	249093490	9140	9140	9140	9140	0
6	20240408	203700	249093490	9140	9140	9140	9140	0
7	20240408	203600	249093490	9140	9140	9140	9140	0
8	20240408	203500	249093490	9140	9140	9140	9140	0
9	20240408	203400	249093490	9140	9140	9140	9140	0
10	20240408	203300	249093490	9140	9140	9140	9140	0
11	20240408	203200	249093490	9140	9140	9140	9140	0
12	20240408	203100	249093490	9140	9140	9140	9140	0
13	20240408	203000	249093490	9140	9140	9140	9140	0
14	20240408	202900	249093490	9140	9140	9140	9140	0
15	20240408	202800	249093490	9140	9140	9140	9140	0
16	20240408	202700	249093490	9140	9140	9140	9140	0
17	20240408	202600	249093490	9140	9140	9140	9140	0
18	20240408	202500	249093490	9140	9140	9140	9140	0
19	20240408	202400	249093490	9140	9140	9140	9140	0
20	20240408	202300	249093490	9140	9140	9140	9140	0
21	20240408	202200	249093490	9140	9140	9140	9140	0
22	20240408	202100	249093490	9140	9140	9140	9140	0
23	20240408	202000	249093490	9140	9140	9140	9140	0
24	20240408	201900	249093490	9140	9140	9140	9140	0
25	20240408	201800	249093490	9140	9140	9140	9140	0
26	20240408	201700	249093490	9140	9140	9140	9140	0
27	20240408	201600	249093490	9140	9140	9140	9140	0
28	20240408	201500	249093490	9140	9140	9140	9140	0
29	20240408	201400	249093490	9140	9140	9140	9140	0
30	20240408	201300	249093490	9140	9140	9140	9140	0
31	20240408	201200	249093490	9140	9140	9140	9140	0
32	20240408	201100	249093490	9140	9140	9140	9140	488
33	20240408	201000	249093490	9140	9140	9140	9140	0
34	20240408	200900	249093490	9140	9140	9140	9140	0
35	20240408	200800	249093490	9140	9140	9140	9140	0
36	20240408	200700	249093490	9140	9140	9140	9140	0
37	20240408	200600	249093490	9140	9140	9140	9140	0
38	20240408	200500	249093490	9140	9140	9140	9140	0
39	20240408	200400	249093490	9140	9140	9140	9140	0
40	20240408	200300	249093490	9140	9140	9140	9140	0
41	20240408	200200	249093490	9140	9140	9140	9140	0
42	20240408	200100	249093490	9140	9140	9140	9140	0
43	20240408	200000	249093490	9140	9140	9140	9140	0
44	20240408	195900	249093490	9140	9140	9140	9140	0
45	20240408	195800	249093490	9140	9140	9140	9140	0
46	20240408	195700	249093490	9140	9140	9140	9140	0
47	20240408	195600	249093490	9140	9140	9140	9140	0
48	20240408	195500	249093490	9140	9140	9140	9140	0
49	20240408	195400	249093490	9140	9140	9140	9140	0
50	20240408	195300	249093490	9140	9140	9140	9140	0
51	20240408	195200	249093490	9140	9140	9140	9140	0
52	20240408	195100	249093490	9140	9140	9140	9140	0
53	20240408	195000	249093490	9140	9140	9140	9140	0
54	20240408	194900	249093490	9140	9140	9140	9140	0
55	20240408	194800	249093490	9140	9140	9140	9140	0
56	20240408	194700	249093490	9140	9140	9140	9140	0
57	20240408	194600	249093490	9140	9140	9140	9140	0
58	20240408	194500	249093490	9140	9140	9140	9140	0
59	20240408	194400	249093490	9140	9140	9140	9140	0
60	20240408	194300	249093490	9140	9140	9140	9140	0
61	20240408	194200	249093490	9140	9140	9140	9140	0
62	20240408	194100	249093490	9140	9140	9140	9140	488
63	20240408	194000	249093490	9140	9140	9140	9140	0
64	20240408	193900	249093490	9140	9140	9140	9140	0
65	20240408	193800	249093490	9140	9140	9140	9140	0
66	20240408	193700	249093490	9140	9140	9140	9140	0
67	20240408	193600	249093490	9140	9140	9140	9140	0
68	20240408	193500	249093490	9140	9140	9140	9140	0
69	20240408	193400	249093490	9140	9140	9140	9140	0
70	20240408	193300	249093490	9140	9140	9140	9140	0
71	20240408	193200	249093490	9140	9140	9140	9140	0
72	20240408	193100	249093490	9140	9140	9140	9140	0
73	20240408	193000	249093490	9140	9140	9140	9140	0
74	20240408	192900	249093490	9140	9140	9140	9140	0
75	20240408	192800	249093490	9140	9140	9140	9140	0
76	20240408	192700	249093490	9140	9140	9140	9140	0
77	20240408	192600	249093490	9140	9140	9140	9140	0
78	20240408	192500	249093490	9140	9140	9140	9140	0
79	20240408	192400	249093490	9140	9140	9140	9140	0
80	20240408	192300	249093490	9140	9140	9140	9140	0
81	20240408	192200	249093490	9140	9140	9140	9140	0
82	20240408	192100	249093490	9140	9140	9140	9140	0
83	20240408	192000	249093490	9140	9140	9140	9140	0
84	20240408	191900	249093490	9140	9140	9140	9140	0
85	20240408	191800	249093490	9140	9140	9140	9140	0
86	20240408	191700	249093490	9140	9140	9140	9140	0
87	20240408	191600	249093490	9140	9140	9140	9140	0
88	20240408	191500	249093490	9140	9140	9140	9140	0
89	20240408	191400	249093490	9140	9140	9140	9140	0
90	20240408	191300	249093490	9140	9140	9140	9140	0
91	20240408	191200	249093490	9140	9140	9140	9140	0
92	20240408	191100	249093490	9140	9140	9140	9140	488
93	20240408	191000	249093490	9140	9140	9140	9140	0
94	20240408	190900	249093490	9140	9140	9140	9140	0
95	20240408	190800	249093490	9140	9140	9140	9140	0
96	20240408	190700	249093490	9140	9140	9140	9140	0
97	20240408	190600	249093490	9140	9140	9140	9140	0
98	20240408	190500	249093490	9140	9140	9140	9140	0
99	20240408	190400	249093490	9140	9140	9140	9140	0
100	20240408	190300	249093490	9140	9140	9140	9140	0
101	20240408	190200	249093490	9140	9140	9140	9140	0
102	20240408	190100	249093490	9140	9140	9140	9140	0
103	20240408	190000	249093490	9140	9140	9140	9140	0
104	20240408	185900	249093490	9140	9140	9140	9140	0
105	20240408	185800	249093490	9140	9140	9140	9140	0
106	20240408	185700	249093490	9140	9140	9140	9140	0
107	20240408	185600	249093490	9140	9140	9140	9140	0
108	20240408	185500	249093490	9140	9140	9140	9140	0
109	20240408	185400	249093490	9140	9140	9140	9140	0
110	20240408	185300	249093490	9140	9140	9140	9140	0
111	20240408	185200	249093490	9140	9140	9140	9140	0
112	20240408	185100	249093490	9140	9140	9140	9140	0
113	20240408	185000	249093490	9140	9140	9140	9140	0
114	20240408	184900	249093490	9140	9140	9140	9140	0
115	20240408	184800	249093490	9140	9140	9140	9140	0
116	20240408	184700	249093490	9140	9140	9140	9140	0
117	20240408	184600	249093490	9140	9140	9140	9140	0
118	20240408	184500	249093490	9140	9140	9140	9140	0
119	20240408	184400	249093490	9140	9140	9140	9140	0
120	20240408	184300	249093490	9140	9140	9140	9140	0
121	20240408	184200	249093490	9140	9140	9140	9140	0
122	20240408	184100	249093490	9140	9140	9140	9140	488
123	20240408	184000	249093490	9140	9140	9140	9140	0
124	20240408	183900	249093490	9140	9140	9140	9140	0
125	20240408	183800	249093490	9140	9140	9140	9140	0
126	20240408	183700	249093490	9140	9140	9140	9140	0
127	20240408	183600	249093490	9140	9140	9140	9140	0
128	20240408	183500	249093490	9140	9140	9140	9140	0
129	20240408	183400	249093490	9140	9140	9140	9140	0
130	20240408	183300	249093490	9140	9140	9140	9140	0
131	20240408	183200	249093490	9140	9140	9140	9140	0
132	20240408	183100	249093490	9140	9140	9140	9140	0
133	20240408	183000	249093490	9140	9140	9140	9140	0
134	20240408	182900	249093490	9140	9140	9140	9140	0
135	20240408	182800	249093490	9140	9140	9140	9140	0
136	20240408	182700	249093490	9140	9140	9140	9140	0
137	20240408	182600	249093490	9140	9140	9140	9140	0
138	20240408	182500	249093490	9140	9140	9140	9140	0
139	20240408	182400	249093490	9140	9140	9140	9140	0
140	20240408	182300	249093490	9140	9140	9140	9140	0
141	20240408	182200	249093490	9140	9140	9140	9140	0
142	20240408	182100	249093490	9140	9140	9140	9140	0
143	20240408	182000	249093490	9140	9140	9140	9140	0
144	20240408	181900	249093490	9140	9140	9140	9140	0
145	20240408	181800	249093490	9140	9140	9140	9140	0
146	20240408	181700	249093490	9140	9140	9140	9140	0
147	20240408	181600	249093490	9140	9140	9140	9140	0
148	20240408	181500	249093490	9140	9140	9140	9140	0
149	20240408	181400	249093490	9140	9140	9140	9140	0
150	20240408	181300	249093490	9140	9140	9140	9140	0
151	20240408	181200	249093490	9140	9140	9140	9140	0
152	20240408	181100	249093490	9140	9140	9140	9140	488
153	20240408	181000	249093490	9140	9140	9140	9140	0
154	20240408	180900	249093490	9140	9140	9140	9140	0
155	20240408	180800	249093490	9140	9140	9140	9140	0
156	20240408	180700	249093490	9140	9140	9140	9140	0
157	20240408	180600	249093490	9140	9140	9140	9140	0
158	20240408	180500	249093490	9140	9140	9140	9140	0
159	20240408	180400	249093490	9140	9140	9140	9140	0
160	20240408	180300	249093490	9140	9140	9140	9140	0
161	20240408	180200	249093490	9140	9140	9140	9140	0
162	20240408	180100	249093490	9140	9140	9140	9140	0
163	20240408	180000	249093490	9140	9140	9140	9140	0
164	20240408	175900	249093490	9140	9140	9140	9140	0
165	20240408	175800	249093490	9140	9140	9140	9140	0
166	20240408	175700	249093490	9140	9140	9140	9140	0
167	20240408	175600	249093490	9140	9140	9140	9140	0
168	20240408	175500	249093490	9140	9140	9140	9140	0
169	20240408	175400	249093490	9140	9140	9140	9140	0
170	20240408	175300	249093490	9140	9140	9140	9140	0
171	20240408	175200	249093490	9140	9140	9140	9140	0
172	20240408	175100	249093490	9140	9140	9140	9140	0
173	20240408	175000	249093490	9140	9140	9140	9140	0
174	20240408	174900	249093490	9140	9140	9140	9140	0
175	20240408	174800	249093490	9140	9140	9140	9140	0
176	20240408	174700	249093490	9140	9140	9140	9140	0
177	20240408	174600	249093490	9140	9140	9140	9140	0
178	20240408	174500	249093490	9140	9140	9140	9140	0
179	20240408	174400	249093490	9140	9140	9140	9140	0
180	20240408	174300	249093490	9140	9140	9140	9140	0
181	20240408	174200	249093490	9140	9140	9140	9140	0
182	20240408	174100	249093490	9140	9140	9140	9140	488
183	20240408	174000	249093490	9140	9140	9140	9140	0
184	20240408	173900	249093490	9140	9140	9140	9140	0
185	20240408	173800	249093490	9140	9140	9140	9140	0
186	20240408	173700	249093490	9140	9140	9140	9140	0
187	20240408	173600	249093490	9140	9140	9140	9140	0
188	20240408	173500	249093490	9140	9140	9140	9140	0
189	20240408	173400	249093490	9140	9140	9140	9140	0
190	20240408	173300	249093490	9140	9140	9140	9140	0
191	20240408	173200	249093490	9140	9140	9140	9140	0
192	20240408	173100	249093490	9140	9140	9140	9140	0
193	20240408	173000	249093490	9140	9140	9140	9140	0
194	20240408	172900	249093490	9140	9140	9140	9140	0
195	20240408	172800	249093490	9140	9140	9140	9140	0
196	20240408	172700	249093490	9140	9140	9140	9140	0
197	20240408	172600	249093490	9140	9140	9140	9140	0
198	20240408	172500	249093490	9140	9140	9140	9140	0
199	20240408	172400	249093490	9140	9140	9140	9140	0
200	20240408	172300	249093490	9140	9140	9140	9140	0
201	20240408	172200	249093490	9140	9140	9140	9140	0
202	20240408	172100	249093490	9140	9140	9140	9140	0
203	20240408	172000	249093490	9140	9140	9140	9140	0
204	20240408	171900	249093490	9140	9140	9140	9140	0
205	20240408	171800	249093490	9140	9140	9140	9140	0
206	20240408	171700	249093490	9140	9140	9140	9140	0
207	20240408	171600	249093490	9140	9140	9140	9140	0
208	20240408	171500	249093490	9140	9140	9140	9140	0
209	20240408	171400	249093490	9140	9140	9140	9140	0
210	20240408	171300	249093490	9140	9140	9140	9140	0
211	20240408	171200	249093490	9140	9140	9140	9140	0
212	20240408	171100	249093490	9140	9140	9140	9140	488
213	20240408	171000	249093490	9140	9140	9140	9140	0
214	20240408	170900	249093490	9140	9140	9140	9140	0
215	20240408	170800	249093490	9140	9140	9140	9140	0
216	20240408	170700	249093490	9140	9140	9140	9140	0
217	20240408	170600	249093490	9140	9140	9140	9140	0
218	20240408	170500	249093490	9140	9140	9140	9140	0
219	20240408	170400	249093490	9140	9140	9140	9140	0
220	20240408	170300	249093490	9140	9140	9140	9140	0
221	20240408	170200	249093490	9140	9140	9140	9140	0
222	20240408	170100	249093490	9140	9140	9140	9140	0
223	20240408	170000	249093490	9140	9140	9140	9140	0
224	20240408	165900	249093490	9140	9140	9140	9140	0
225	20240408	165800	249093490	9140	9140	9140	9140	0
226	20240408	165700	249093490	9140	9140	9140	9140	0
227	20240408	165600	249093490	9140	9140	9140	9140	0
228	20240408	165500	249093490	9140	9140	9140	9140	0
229	20240408	165400	249093490	9140	9140	9140	9140	0
230	20240408	165300	249093490	9140	9140	9140	9140	0
231	20240408	165200	249093490	9140	9140	9140	9140	0
232	20240408	165100	249093490	9140	9140	9140	9140	0
233	20240408	165000	249093490	9140	9140	9140	9140	0
234	20240408	164900	249093490	9140	9140	9140	9140	0
235	20240408	164800	249093490	9140	9140	9140	9140	0
236	20240408	164700	249093490	9140	9140	9140	9140	0
237	20240408	164600	249093490	9140	9140	9140	9140	0
238	20240408	164500	249093490	9140	9140	9140	9140	0
239	20240408	164400	249093490	9140	9140	9140	9140	0
240	20240408	164300	249093490	9140	9140	9140	9140	0
241	20240408	164200	249093490	9140	9140	9140	9140	0
242	20240408	164100	249093490	9140	9140	9140	9140	488
243	20240408	164000	249093490	9140	9140	9140	9140	0
244	20240408	163900	249093490	9140	9140	9140	9140	0
245	20240408	163800	249093490	9140	9140	9140	9140	0
246	20240408	163700	249093490	9140	9140	9140	9140	0
247	20240408	163600	249093490	9140	9140	9140	9140	0
248	20240408	163500	249093490	9140	9140	9140	9140	0
249	20240408	163400	249093490	9140	9140	9140	9140	0
250	20240408	163300	249093490	9140	9140	9140	9140	0
251	20240408	163200	249093490	9140	9140	9140	9140	0
252	20240408	163100	249093490	9140	9140	9140	9140	0
253	20240408	163000	249093490	9140	9140	9140	9140	0
254	20240408	162900	249093490	9140	9140	9140	9140	0
255	20240408	162800	249093490	9140	9140	9140	9140	0
256	20240408	162700	249093490	9140	9140	9140	9140	0
257	20240408	162600	249093490	9140	9140	9140	9140	0
258	20240408	162500	249093490	9140	9140	9140	9140	0
259	20240408	162400	249093490	9140	9140	9140	9140	0
260	20240408	162300	249093490	9140	9140	9140	9140	0
261	20240408	162200	249093490	9140	9140	9140	9140	0
262	20240408	162100	249093490	9140	9140	9140	9140	0
263	20240408	162000	249093490	9140	9140	9140	9140	0
264	20240408	161900	249093490	9140	9140	9140	9140	0
265	20240408	161800	249093490	9140	9140	9140	9140	0
266	20240408	161700	249093490	9140	9140	9140	9140	0
267	20240408	161600	249093490	9140	9140	9140	9140	0
268	20240408	161500	249093490	9140	9140	9140	9140	0
269	20240408	161400	249093490	9140	9140	9140	9140	0
270	20240408	161300	249093490	9140	9140	9140	9140	0
271	20240408	161200	249093490	9140	9140	9140	9140	0
272	20240408	161100	249093490	9140	9140	9140	9140	488
273	20240408	161000	249093490	9140	9140	9140	9140	0
274	20240408	160900	249093490	9140	9140	9140	9140	0
275	20240408	160800	249093490	9140	9140	9140	9140	0
276	20240408	160700	249093490	9140	9140	9140	9140	0
277	20240408	160600	249093490	9140	9140	9140	9140	0
278	20240408	160500	249093490	9140	9140	9140	9140	0
279	20240408	160400	249093490	9140	9140	9140	9140	0
280	20240408	160300	249093490	9140	9140	9140	9140	0
281	20240408	160200	249093490	9140	9140	9140	9140	0
282	20240408	160100	249093490	9140	9140	9140	9140	0
283	20240408	160000	249093490	9140	9140	9140	9140	0
284	20240408	155900	249093490	9140	9140	9140	9140	0
285	20240408	155800	249093490	9140	9140	9140	9140	0
286	20240408	155700	249093490	9140	9140	9140	9140	0
287	20240408	155600	249093490	9140	9140	9140	9140	0
288	20240408	155500	249093490	9140	9140	9140	9140	0
289	20240408	155400	249093490	9140	9140	9140	9140	0
290	20240408	155300	249093490	9140	9140	9140	9140	0
291	20240408	155200	249093490	9140	9140	9140	9140	0
292	20240408	155100	249093490	9140	9140	9140	9140	0
293	20240408	155000	249093490	9140	9140	9140	9140	0
294	20240408	154900	249093490	9140	9140	9140	9140	0
295	20240408	154800	249093490	9140	9140	9140	9140	0
296	20240408	154700	249093490	9140	9140	9140	9140	0
297	20240408	154600	249093490	9140	9140	9140	9140	0
298	20240408	154500	249093490	9140	9140	9140	9140	0
299	20240408	154400	249093490	9140	9140	9140	9140	0
300	20240408	154300	249093490	9140	9140	9140	9140	0
301	20240408	154200	249093490	9140	9140	9140	9140	0
302	20240408	154100	249093490	9140	9140	9140	9140	488
303	20240408	154000	249093490	9140	9140	9140	9140	0
304	20240408	153900	249093490	9140	9140	9140	9140	0
305	20240408	153800	249093490	9140	9140	9140	9140	0
306	20240408	153700	249093490	9140	9140	9140	9140	0
307	20240408	153600	249093490	9140	9140	9140	9140	0
308	20240408	153500	249093490	9140	9140	9140	9140	0
309	20240408	153400	249093490	9140	9140	9140	9140	0
310	20240408	153300	249093490	9140	9140	9140	9140	0
311	20240408	153200	249093490	9140	9140	9140	9140	0
312	20240408	153100	249093490	9140	9140	9140	9140	0
313	20240408	153000	249093490	9140	9140	9140	9140	488
314	20240408	152900	244633170	9120	9120	9120	9120	0
315	20240408	152800	244633170	9120	9120	9120	9120	0
316	20240408	152700	244633170	9120	9120	9120	9120	0
317	20240408	152600	244633170	9120	9120	9120	9120	0
318	20240408	152500	244633170	9120	9120	9120	9120	0
319	20240408	152400	244633170	9120	9120	9120	9120	0
320	20240408	152300	244633170	9120	9120	9120	9120	0
321	20240408	152200	244633170	9120	9120	9120	9120	0
322	20240408	152100	244633170	9120	9120	9120	9120	0
323	20240408	152000	244633170	9120	9120	9120	9120	0
324	20240408	151900	244633170	9120	9120	9120	9050	199
325	20240408	151800	242822490	9120	9120	9120	9120	0
326	20240408	151700	242822490	9120	9120	9120	9120	0
327	20240408	151600	242822490	9120	9120	9120	9120	0
328	20240408	151500	242822490	9120	9120	9120	9120	0
329	20240408	151400	242822490	9120	9120	9120	9120	60
330	20240408	151300	242275290	9120	9040	9120	9040	400
331	20240408	151200	238652150	9040	9060	9060	9040	100
332	20240408	151100	237747830	9120	9120	9120	9120	0
333	20240408	151000	237747830	9120	9060	9120	9060	101
334	20240408	150900	236832710	9120	9120	9120	9120	0
335	20240408	150800	236832710	9120	9120	9120	9120	20
336	20240408	150700	236650310	9120	9120	9120	9120	1
337	20240408	150600	236641190	9070	9070	9070	9070	25
338	20240408	150500	236414440	9120	9120	9120	9120	6
339	20240408	150400	236359720	9120	9120	9120	9120	0
340	20240408	150300	236359720	9120	9120	9120	9120	0
341	20240408	150200	236359720	9120	9100	9120	9100	14
342	20240408	150100	236232240	9050	9040	9050	9040	562
343	20240408	150000	231151560	9120	9120	9120	9120	0
344	20240408	145900	231151560	9120	9120	9120	9120	0
345	20240408	145800	231151560	9120	9120	9120	9120	0
346	20240408	145700	231151560	9120	9120	9120	9120	0
347	20240408	145600	231151560	9120	9120	9120	9120	0
348	20240408	145500	231151560	9120	9120	9120	9120	1
349	20240408	145400	231142440	9040	9100	9100	9040	50
350	20240408	145300	230689280	9140	9140	9140	9140	0
351	20240408	145200	230689280	9140	9140	9140	9140	0
352	20240408	145100	230689280	9140	9140	9140	9140	1
353	20240408	145000	230680140	9100	9100	9100	9100	10
354	20240408	144900	230589140	9140	9140	9140	9140	0
355	20240408	144800	230589140	9140	9100	9140	9100	21
356	20240408	144700	230398000	9100	9150	9150	9100	72
357	20240408	144600	229742700	9110	9110	9110	9110	5
358	20240408	144500	229697150	9150	9130	9150	9130	21
359	20240408	144400	229505200	9150	9150	9150	9150	0
360	20240408	144300	229505200	9150	9110	9150	9100	12
361	20240408	144200	229395850	9180	9180	9180	9180	0
362	20240408	144100	229395850	9180	9100	9180	9100	6
363	20240408	144000	229341170	9150	9090	9180	9090	1818
364	20240408	143900	212767350	9070	9020	9070	9020	3576
365	20240408	143800	180459490	9020	9000	9020	9000	176
366	20240408	143700	178874090	9020	9000	9020	9000	245
367	20240408	143600	176667490	9030	9030	9030	9030	0
368	20240408	143500	176667490	9030	9030	9030	9030	0
369	20240408	143400	176667490	9030	9030	9030	9030	0
370	20240408	143300	176667490	9030	9030	9030	9030	0
371	20240408	143200	176667490	9030	9030	9030	9030	0
372	20240408	143100	176667490	9030	9030	9030	9030	0
373	20240408	143000	176667490	9030	9030	9030	9030	0
374	20240408	142900	176667490	9030	9030	9030	9030	0
375	20240408	142800	176667490	9030	9030	9030	9030	0
376	20240408	142700	176667490	9030	9030	9030	9030	0
377	20240408	142600	176667490	9030	9000	9030	9000	350
378	20240408	142500	173512990	9030	9000	9030	9000	580
379	20240408	142400	168287350	9020	9020	9020	9020	0
380	20240408	142300	168287350	9020	9020	9020	9020	0
381	20240408	142200	168287350	9020	9020	9020	9020	28
382	20240408	142100	168034790	9020	9010	9020	9010	50
383	20240408	142000	167584220	9010	9010	9010	9010	0
384	20240408	141900	167584220	9010	9010	9010	9010	0
385	20240408	141800	167584220	9010	9010	9010	9010	7
386	20240408	141700	167521150	8960	8970	8970	8960	11
387	20240408	141600	167422490	9020	9020	9020	9020	0
388	20240408	141500	167422490	9020	9020	9020	9020	0
389	20240408	141400	167422490	9020	9020	9020	9020	0
390	20240408	141300	167422490	9020	9010	9020	9010	15
391	20240408	141200	167287290	9000	9000	9000	9000	0
392	20240408	141100	167287290	9000	9000	9010	9000	827
393	20240408	141000	159842390	9000	9000	9000	9000	0
394	20240408	140900	159842390	9000	8970	9000	8950	1226
395	20240408	140800	148867770	9010	9010	9010	9010	0
396	20240408	140700	148867770	9010	9010	9010	9010	0
397	20240408	140600	148867770	9010	9010	9010	9010	0
398	20240408	140500	148867770	9010	9010	9010	9010	3
399	20240408	140400	148840740	8940	8960	8960	8940	300
400	20240408	140300	146155970	9010	8980	9010	8970	7
401	20240408	140200	146093110	9010	9010	9010	9010	4
402	20240408	140100	146057070	9020	9020	9020	9020	0
403	20240408	140000	146057070	9020	8990	9020	8990	5
404	20240408	135900	146012090	9030	9030	9030	9030	0
405	20240408	135800	146012090	9030	9030	9030	9030	0
406	20240408	135700	146012090	9030	9030	9030	9030	0
407	20240408	135600	146012090	9030	9030	9030	9030	0
408	20240408	135500	146012090	9030	9030	9030	9030	0
409	20240408	135400	146012090	9030	9030	9030	9030	0
410	20240408	135300	146012090	9030	9030	9030	9030	0
411	20240408	135200	146012090	9030	9030	9030	9030	0
412	20240408	135100	146012090	9030	9030	9030	9030	0
413	20240408	135000	146012090	9030	9030	9030	9030	0
414	20240408	134900	146012090	9030	9030	9030	9030	0
415	20240408	134800	146012090	9030	9030	9030	9030	0
416	20240408	134700	146012090	9030	9030	9030	9030	0
417	20240408	134600	146012090	9030	9030	9030	9030	0
418	20240408	134500	146012090	9030	9030	9030	9030	0
419	20240408	134400	146012090	9030	9030	9030	9030	5
420	20240408	134300	145966940	9030	9030	9030	9030	6
421	20240408	134200	145912760	9030	9030	9030	9030	0
422	20240408	134100	145912760	9030	9030	9030	9030	0
423	20240408	134000	145912760	9030	9030	9030	9030	0
424	20240408	133900	145912760	9030	9030	9030	9030	0
425	20240408	133800	145912760	9030	9030	9030	9030	0
426	20240408	133700	145912760	9030	9030	9030	9030	0
427	20240408	133600	145912760	9030	9030	9030	9030	50
428	20240408	133500	145461260	9030	9030	9030	9030	0
429	20240408	133400	145461260	9030	9030	9030	9030	0
430	20240408	133300	145461260	9030	9030	9030	9030	5
431	20240408	133200	145416110	9030	9030	9030	9030	2
432	20240408	133100	145398050	9030	9030	9030	9030	1
433	20240408	133000	145389020	9030	9030	9030	9030	0
434	20240408	132900	145389020	9030	9030	9030	9030	0
435	20240408	132800	145389020	9030	9030	9030	9030	12
436	20240408	132700	145280660	9030	9030	9030	9030	0
437	20240408	132600	145280660	9030	9030	9030	9030	4
438	20240408	132500	145244540	9030	9030	9030	9030	0
439	20240408	132400	145244540	9030	9000	9030	9000	8
440	20240408	132300	145172510	9030	9030	9030	9030	0
441	20240408	132200	145172510	9030	9030	9030	9030	0
442	20240408	132100	145172510	9030	9030	9030	9030	0
443	20240408	132000	145172510	9030	9030	9030	9030	0
444	20240408	131900	145172510	9030	9030	9030	9030	0
445	20240408	131800	145172510	9030	9030	9030	9030	0
446	20240408	131700	145172510	9030	9030	9030	9030	0
447	20240408	131600	145172510	9030	9030	9030	9030	0
448	20240408	131500	145172510	9030	9030	9030	9030	0
449	20240408	131400	145172510	9030	9030	9030	9030	2
450	20240408	131300	145154450	9020	9020	9020	9020	52
451	20240408	131200	144685410	9010	9010	9020	9010	167
452	20240408	131100	143179110	9000	9000	9000	9000	27
453	20240408	131000	142936110	9000	9000	9000	9000	0
454	20240408	130900	142936110	9000	9000	9000	9000	0
455	20240408	130800	142936110	9000	9000	9000	9000	0
456	20240408	130700	142936110	9000	9000	9000	9000	0
457	20240408	130600	142936110	9000	9000	9000	9000	0
458	20240408	130500	142936110	9000	8990	9000	8990	41
459	20240408	130400	142567500	8990	8990	8990	8990	0
460	20240408	130300	142567500	8990	8990	8990	8990	1
461	20240408	130200	142558510	8930	8940	8940	8930	200
462	20240408	130100	140771500	9030	9030	9030	9030	0
463	20240408	130000	140771500	9030	9030	9030	9030	0
464	20240408	125900	140771500	9030	9030	9030	9030	0
465	20240408	125800	140771500	9030	9030	9030	9030	0
466	20240408	125700	140771500	9030	9030	9030	9030	0
467	20240408	125600	140771500	9030	9030	9030	9030	0
468	20240408	125500	140771500	9030	9030	9030	9030	0
469	20240408	125400	140771500	9030	9030	9030	9030	0
470	20240408	125300	140771500	9030	9030	9030	9030	0
471	20240408	125200	140771500	9030	9030	9030	9030	0
472	20240408	125100	140771500	9030	9030	9030	9030	0
473	20240408	125000	140771500	9030	9030	9030	9030	0
474	20240408	124900	140771500	9030	9030	9030	9030	0
475	20240408	124800	140771500	9030	9030	9030	9030	0
476	20240408	124700	140771500	9030	9030	9030	9030	0
477	20240408	124600	140771500	9030	9030	9030	9030	0
478	20240408	124500	140771500	9030	9030	9030	9030	0
479	20240408	124400	140771500	9030	9030	9030	9030	0
480	20240408	124300	140771500	9030	9030	9030	9030	0
481	20240408	124200	140771500	9030	9030	9030	9030	0
482	20240408	124100	140771500	9030	9030	9030	9030	0
483	20240408	124000	140771500	9030	9030	9030	9030	0
484	20240408	123900	140771500	9030	9020	9030	9020	40
485	20240408	123800	140410650	8980	8980	8980	8980	0
486	20240408	123700	140410650	8980	8970	9030	8970	350
487	20240408	123600	137267970	8970	8960	8970	8960	64
488	20240408	123500	136694460	8910	8990	8990	8910	3113
489	20240408	123400	108867950	9040	9040	9040	9040	0
490	20240408	123300	108867950	9040	9040	9040	9040	0
491	20240408	123200	108867950	9040	9040	9040	9040	0
492	20240408	123100	108867950	9040	9040	9040	9040	0
493	20240408	123000	108867950	9040	9040	9040	9040	0
494	20240408	122900	108867950	9040	9040	9040	9040	0
495	20240408	122800	108867950	9040	9040	9040	9040	0
496	20240408	122700	108867950	9040	9040	9040	9040	0
497	20240408	122600	108867950	9040	9040	9040	9040	0
498	20240408	122500	108867950	9040	9040	9040	9040	0
499	20240408	122400	108867950	9040	9040	9040	9040	0
500	20240408	122300	108867950	9040	8970	9040	8970	134
501	20240408	122200	107663590	8970	8970	8970	8970	15
502	20240408	122100	107529040	9040	9040	9040	9040	0
503	20240408	122000	107529040	9040	9040	9040	9040	0
504	20240408	121900	107529040	9040	9030	9040	9030	3
505	20240408	121800	107501940	9040	9040	9040	9040	0
506	20240408	121700	107501940	9040	9040	9040	9040	169
507	20240408	121600	105974180	9040	9040	9040	9040	0
508	20240408	121500	105974180	9040	9040	9040	9040	0
509	20240408	121400	105974180	9040	9040	9040	9040	0
510	20240408	121300	105974180	9040	9040	9040	9040	1
511	20240408	121200	105965140	9040	9040	9040	9040	0
512	20240408	121100	105965140	9040	9040	9040	9040	0
513	20240408	121000	105965140	9040	9040	9040	9040	0
514	20240408	120900	105965140	9040	9040	9040	9040	2
515	20240408	120800	105947060	9000	9000	9000	9000	0
516	20240408	120700	105947060	9000	9000	9000	9000	100
517	20240408	120600	105047060	9040	9040	9040	9040	0
518	20240408	120500	105047060	9040	9040	9040	9040	0
519	20240408	120400	105047060	9040	9040	9040	9040	0
520	20240408	120300	105047060	9040	9040	9040	9040	0
521	20240408	120200	105047060	9040	9040	9040	9040	0
522	20240408	120100	105047060	9040	9040	9040	9040	0
523	20240408	120000	105047060	9040	9040	9040	9040	0
524	20240408	115900	105047060	9040	9040	9040	9040	0
525	20240408	115800	105047060	9040	9040	9040	9040	0
526	20240408	115700	105047060	9040	9040	9040	9040	0
527	20240408	115600	105047060	9040	9030	9040	9030	373
528	20240408	115500	101676480	9030	9030	9030	9030	0
529	20240408	115400	101676480	9030	9030	9030	9030	0
530	20240408	115300	101676480	9030	8990	9030	8950	91
531	20240408	115200	100859950	8990	8990	8990	8990	0
532	20240408	115100	100859950	8990	8990	8990	8990	0
533	20240408	115000	100859950	8990	8980	8990	8980	5
534	20240408	114900	100815040	8980	8980	8980	8980	1
535	20240408	114800	100806060	8940	8950	8950	8940	20
536	20240408	114700	100627210	8990	8990	8990	8990	0
537	20240408	114600	100627210	8990	8990	8990	8990	1
538	20240408	114500	100618220	8990	8990	8990	8990	0
539	20240408	114400	100618220	8990	8990	8990	8990	0
540	20240408	114300	100618220	8990	8980	8990	8980	3
541	20240408	114200	100591260	8980	8940	8980	8940	150
542	20240408	114100	99249060	8980	8970	8980	8970	3
543	20240408	114000	99222130	8980	8980	8980	8980	0
544	20240408	113900	99222130	8980	8930	8980	8930	82
545	20240408	113800	98488570	8930	8950	8950	8930	132
546	20240408	113700	97308490	8990	8990	8990	8990	0
547	20240408	113600	97308490	8990	8990	8990	8990	0
548	20240408	113500	97308490	8990	8990	8990	8990	0
549	20240408	113400	97308490	8990	8990	8990	8990	0
550	20240408	113300	97308490	8990	8990	8990	8990	0
551	20240408	113200	97308490	8990	8990	8990	8990	0
552	20240408	113100	97308490	8990	8990	8990	8990	0
553	20240408	113000	97308490	8990	8990	8990	8990	0
554	20240408	112900	97308490	8990	8990	8990	8990	0
555	20240408	112800	97308490	8990	8990	8990	8990	0
556	20240408	112700	97308490	8990	8990	8990	8990	0
557	20240408	112600	97308490	8990	8990	8990	8990	0
558	20240408	112500	97308490	8990	8990	8990	8990	0
559	20240408	112400	97308490	8990	8990	8990	8990	0
560	20240408	112300	97308490	8990	8990	8990	8990	1
561	20240408	112200	97299500	8980	8940	8980	8940	45
562	20240408	112100	96896200	8940	8980	8980	8940	2
563	20240408	112000	96878280	8940	8940	8940	8940	0
564	20240408	111900	96878280	8940	8940	8940	8940	0
565	20240408	111800	96878280	8940	8940	8940	8940	0
566	20240408	111700	96878280	8940	8940	8940	8940	50
567	20240408	111600	96431280	8940	8940	8940	8940	101
568	20240408	111500	95528340	8990	8990	8990	8990	0
569	20240408	111400	95528340	8990	8990	8990	8940	1144
570	20240408	111300	85291670	9050	9050	9050	9050	0
571	20240408	111200	85291670	9050	9050	9050	9050	0
572	20240408	111100	85291670	9050	9050	9050	9050	0
573	20240408	111000	85291670	9050	9050	9050	9050	0
574	20240408	110900	85291670	9050	9050	9050	9050	0
575	20240408	110800	85291670	9050	9050	9050	9050	0
576	20240408	110700	85291670	9050	9050	9050	9050	0
577	20240408	110600	85291670	9050	9050	9050	9050	0
578	20240408	110500	85291670	9050	9050	9050	9050	0
579	20240408	110400	85291670	9050	9050	9050	9050	0
580	20240408	110300	85291670	9050	9050	9050	9050	0
581	20240408	110200	85291670	9050	9050	9050	9050	0
582	20240408	110100	85291670	9050	9050	9050	9050	0
583	20240408	110000	85291670	9050	9050	9050	9050	0
584	20240408	105900	85291670	9050	9050	9050	9050	0
585	20240408	105800	85291670	9050	9050	9050	9050	2
586	20240408	105700	85273570	9050	9050	9050	9050	0
587	20240408	105600	85273570	9050	9040	9050	9040	7
588	20240408	105500	85210280	9060	9060	9060	9060	0
589	20240408	105400	85210280	9060	9060	9060	9060	0
590	20240408	105300	85210280	9060	9060	9060	9060	0
591	20240408	105200	85210280	9060	8990	9060	8990	7
592	20240408	105100	85147280	9070	9070	9070	9070	0
593	20240408	105000	85147280	9070	9060	9070	9060	10
594	20240408	104900	85056670	9060	9060	9060	9060	33
595	20240408	104800	84757690	9060	9060	9060	9060	0
596	20240408	104700	84757690	9060	9060	9060	9060	1
597	20240408	104600	84748630	8970	9000	9000	8970	103
598	20240408	104500	83824060	9070	9070	9070	9070	0
599	20240408	104400	83824060	9070	9070	9070	9070	0
600	20240408	104300	83824060	9070	9070	9070	9070	0
601	20240408	104200	83824060	9070	9070	9070	9070	0
602	20240408	104100	83824060	9070	9070	9070	9070	0
603	20240408	104000	83824060	9070	9070	9070	9070	0
604	20240408	103900	83824060	9070	9070	9070	9070	0
605	20240408	103800	83824060	9070	9070	9070	9070	0
606	20240408	103700	83824060	9070	9070	9070	9070	0
607	20240408	103600	83824060	9070	8990	9070	8970	210
608	20240408	103500	81938870	9100	9020	9100	9020	201
609	20240408	103400	80125770	9100	9050	9100	9050	201
610	20240408	103300	78306670	9100	9100	9100	9100	0
611	20240408	103200	78306670	9100	9100	9100	9100	0
612	20240408	103100	78306670	9100	9100	9100	9100	15
613	20240408	103000	78170170	9100	9100	9100	9100	0
614	20240408	102900	78170170	9100	9100	9100	9100	0
615	20240408	102800	78170170	9100	9100	9100	9100	0
616	20240408	102700	78170170	9100	9100	9100	9100	0
617	20240408	102600	78170170	9100	9100	9100	9100	0
618	20240408	102500	78170170	9100	9100	9100	9100	0
619	20240408	102400	78170170	9100	9100	9100	9100	0
620	20240408	102300	78170170	9100	9100	9100	9100	0
621	20240408	102200	78170170	9100	9100	9100	9100	0
622	20240408	102100	78170170	9100	9100	9100	9100	2
623	20240408	102000	78151970	8970	8970	8970	8970	0
624	20240408	101900	78151970	8970	8970	8970	8970	0
625	20240408	101800	78151970	8970	8980	8980	8970	33
626	20240408	101700	77855680	9120	9120	9120	9120	0
627	20240408	101600	77855680	9120	9120	9120	9120	0
628	20240408	101500	77855680	9120	9120	9120	9120	26
629	20240408	101400	77618560	9130	9130	9130	9130	4
630	20240408	101300	77582040	9130	9020	9130	9020	400
631	20240408	101200	73953390	9030	8970	9030	8910	1001
632	20240408	101100	65010720	9030	9030	9030	9030	0
633	20240408	101000	65010720	9030	9030	9030	9030	0
634	20240408	100900	65010720	9030	9030	9030	9030	0
635	20240408	100800	65010720	9030	9030	9030	9030	0
636	20240408	100700	65010720	9030	9030	9030	9030	0
637	20240408	100600	65010720	9030	8970	9030	8960	201
638	20240408	100500	63207680	8990	8990	8990	8990	0
639	20240408	100400	63207680	8990	8990	8990	8970	502
640	20240408	100300	58704700	8990	8990	8990	8990	0
641	20240408	100200	58704700	8990	8990	8990	8990	1
642	20240408	100100	58695710	8970	8990	8990	8970	301
643	20240408	100000	55994720	8990	8970	8990	8970	20
644	20240408	095900	55815300	8990	8990	8990	8990	33
645	20240408	095800	55518630	8990	8990	8990	8990	0
646	20240408	095700	55518630	8990	8990	8990	8990	1
647	20240408	095600	55509640	8970	8970	8990	8970	11
648	20240408	095500	55410950	8990	8990	8990	8990	0
649	20240408	095400	55410950	8990	8990	8990	8990	0
650	20240408	095300	55410950	8990	8990	8990	8990	0
651	20240408	095200	55410950	8990	8990	8990	8990	0
652	20240408	095100	55410950	8990	8990	8990	8990	0
653	20240408	095000	55410950	8990	8990	8990	8990	0
654	20240408	094900	55410950	8990	8990	8990	8990	10
655	20240408	094800	55321050	8990	8990	8990	8990	0
656	20240408	094700	55321050	8990	8990	8990	8990	0
657	20240408	094600	55321050	8990	8960	8990	8960	2
658	20240408	094500	55303100	8990	8950	8990	8950	298
659	20240408	094400	52626080	8940	8950	8950	8940	301
660	20240408	094300	49934400	8950	8950	8950	8950	160
661	20240408	094200	48502400	8940	8960	8960	8940	776
662	20240408	094100	41552320	8960	9030	9030	8960	834
663	20240408	094000	34068160	8990	9020	9020	8990	82
664	20240408	093900	33330010	9030	9050	9050	9030	677
665	20240408	093800	27214950	9140	9140	9140	9140	35
666	20240408	093700	26895050	9150	9150	9150	9150	0
667	20240408	093600	26895050	9150	9160	9160	9150	70
668	20240408	093500	26254050	9160	9000	9190	9000	1713
669	20240408	093400	10674050	9000	9000	9000	9000	1
670	20240408	093300	10665050	8990	9000	9000	8990	51
671	20240408	093200	10206320	9000	9000	9000	9000	0
672	20240408	093100	10206320	9000	9010	9010	9000	172
673	20240408	093000	8657510	9000	9000	9000	9000	0
674	20240408	092900	8657510	9000	9000	9000	9000	0
675	20240408	092800	8657510	9000	9000	9000	9000	0
676	20240408	092700	8657510	9000	9000	9000	9000	0
677	20240408	092600	8657510	9000	9000	9000	9000	0
678	20240408	092500	8657510	9000	9000	9000	9000	0
679	20240408	092400	8657510	9000	9000	9000	9000	0
680	20240408	092300	8657510	9000	9000	9000	8990	149
681	20240408	092200	7316650	9010	9050	9050	9010	552
682	20240408	092100	2329720	9070	9070	9070	9070	0
683	20240408	092000	2329720	9070	9070	9070	9070	0
684	20240408	091900	2329720	9070	9070	9070	9070	0
685	20240408	091800	2329720	9070	9070	9070	9070	1
686	20240408	091700	2320650	9050	9050	9050	9050	0
687	20240408	091600	2320650	9050	9050	9050	9050	0
688	20240408	091500	2320650	9050	9060	9060	9050	54
689	20240408	091400	1831640	9070	9080	9080	9070	46
690	20240408	091300	1414410	9120	9120	9120	9120	0
691	20240408	091200	1414410	9120	9120	9120	9120	0
692	20240408	091100	1414410	9120	9120	9120	9120	0
693	20240408	091000	1414410	9120	9120	9120	9120	0
694	20240408	090900	1414410	9120	9120	9120	9120	1
695	20240408	090800	1405290	9120	9120	9120	9120	0
696	20240408	090700	1405290	9120	9120	9120	9120	0
697	20240408	090600	1405290	9120	9120	9120	9120	4
698	20240408	090500	1368810	9130	9130	9130	9130	0
699	20240408	090400	1368810	9130	9130	9130	9130	1
700	20240408	090300	1359680	9130	9070	9130	9070	11
701	20240408	090200	1259850	9080	9130	9130	9080	31
702	20240408	090100	978080	9140	9150	9190	9140	57
703	20240408	090000	457000	9140	9140	9140	9140	50