KissMeData/038950/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191400	87242750	4455	4455	4455	4455	421
3	20240408	191300	87242750	4455	4455	4455	4455	0
4	20240408	191200	87242750	4455	4455	4455	4455	0
5	20240408	191100	87242750	4455	4455	4455	4455	0
6	20240408	191000	87242750	4455	4455	4455	4455	0
7	20240408	190900	87242750	4455	4455	4455	4455	0
8	20240408	190800	87242750	4455	4455	4455	4455	0
9	20240408	190700	87242750	4455	4455	4455	4455	0
10	20240408	190600	87242750	4455	4455	4455	4455	0
11	20240408	190500	87242750	4455	4455	4455	4455	0
12	20240408	190400	87242750	4455	4455	4455	4455	0
13	20240408	190300	87242750	4455	4455	4455	4455	0
14	20240408	190200	87242750	4455	4455	4455	4455	0
15	20240408	190100	87242750	4455	4455	4455	4455	0
16	20240408	190000	87242750	4455	4455	4455	4455	0
17	20240408	185900	87242750	4455	4455	4455	4455	0
18	20240408	185800	87242750	4455	4455	4455	4455	0
19	20240408	185700	87242750	4455	4455	4455	4455	0
20	20240408	185600	87242750	4455	4455	4455	4455	0
21	20240408	185500	87242750	4455	4455	4455	4455	0
22	20240408	185400	87242750	4455	4455	4455	4455	0
23	20240408	185300	87242750	4455	4455	4455	4455	0
24	20240408	185200	87242750	4455	4455	4455	4455	0
25	20240408	185100	87242750	4455	4455	4455	4455	0
26	20240408	185000	87242750	4455	4455	4455	4455	0
27	20240408	184900	87242750	4455	4455	4455	4455	0
28	20240408	184800	87242750	4455	4455	4455	4455	0
29	20240408	184700	87242750	4455	4455	4455	4455	0
30	20240408	184600	87242750	4455	4455	4455	4455	0
31	20240408	184500	87242750	4455	4455	4455	4455	0
32	20240408	184400	87242750	4455	4455	4455	4455	421
33	20240408	184300	87242750	4455	4455	4455	4455	0
34	20240408	184200	87242750	4455	4455	4455	4455	0
35	20240408	184100	87242750	4455	4455	4455	4455	0
36	20240408	184000	87242750	4455	4455	4455	4455	0
37	20240408	183900	87242750	4455	4455	4455	4455	0
38	20240408	183800	87242750	4455	4455	4455	4455	0
39	20240408	183700	87242750	4455	4455	4455	4455	0
40	20240408	183600	87242750	4455	4455	4455	4455	0
41	20240408	183500	87242750	4455	4455	4455	4455	0
42	20240408	183400	87242750	4455	4455	4455	4455	0
43	20240408	183300	87242750	4455	4455	4455	4455	0
44	20240408	183200	87242750	4455	4455	4455	4455	0
45	20240408	183100	87242750	4455	4455	4455	4455	0
46	20240408	183000	87242750	4455	4455	4455	4455	0
47	20240408	182900	87242750	4455	4455	4455	4455	0
48	20240408	182800	87242750	4455	4455	4455	4455	0
49	20240408	182700	87242750	4455	4455	4455	4455	0
50	20240408	182600	87242750	4455	4455	4455	4455	0
51	20240408	182500	87242750	4455	4455	4455	4455	0
52	20240408	182400	87242750	4455	4455	4455	4455	0
53	20240408	182300	87242750	4455	4455	4455	4455	0
54	20240408	182200	87242750	4455	4455	4455	4455	0
55	20240408	182100	87242750	4455	4455	4455	4455	0
56	20240408	182000	87242750	4455	4455	4455	4455	0
57	20240408	181900	87242750	4455	4455	4455	4455	0
58	20240408	181800	87242750	4455	4455	4455	4455	0
59	20240408	181700	87242750	4455	4455	4455	4455	0
60	20240408	181600	87242750	4455	4455	4455	4455	0
61	20240408	181500	87242750	4455	4455	4455	4455	0
62	20240408	181400	87242750	4455	4455	4455	4455	421
63	20240408	181300	87242750	4455	4455	4455	4455	0
64	20240408	181200	87242750	4455	4455	4455	4455	0
65	20240408	181100	87242750	4455	4455	4455	4455	0
66	20240408	181000	87242750	4455	4455	4455	4455	0
67	20240408	180900	87242750	4455	4455	4455	4455	0
68	20240408	180800	87242750	4455	4455	4455	4455	0
69	20240408	180700	87242750	4455	4455	4455	4455	0
70	20240408	180600	87242750	4455	4455	4455	4455	0
71	20240408	180500	87242750	4455	4455	4455	4455	0
72	20240408	180400	87242750	4455	4455	4455	4455	0
73	20240408	180300	87242750	4455	4455	4455	4455	0
74	20240408	180200	87242750	4455	4455	4455	4455	0
75	20240408	180100	87242750	4455	4455	4455	4455	0
76	20240408	180000	87242750	4455	4455	4455	4455	0
77	20240408	175900	87242750	4455	4455	4455	4455	0
78	20240408	175800	87242750	4455	4455	4455	4455	0
79	20240408	175700	87242750	4455	4455	4455	4455	0
80	20240408	175600	87242750	4455	4455	4455	4455	0
81	20240408	175500	87242750	4455	4455	4455	4455	0
82	20240408	175400	87242750	4455	4455	4455	4455	0
83	20240408	175300	87242750	4455	4455	4455	4455	0
84	20240408	175200	87242750	4455	4455	4455	4455	0
85	20240408	175100	87242750	4455	4455	4455	4455	0
86	20240408	175000	87242750	4455	4455	4455	4455	0
87	20240408	174900	87242750	4455	4455	4455	4455	0
88	20240408	174800	87242750	4455	4455	4455	4455	0
89	20240408	174700	87242750	4455	4455	4455	4455	0
90	20240408	174600	87242750	4455	4455	4455	4455	0
91	20240408	174500	87242750	4455	4455	4455	4455	0
92	20240408	174400	87242750	4455	4455	4455	4455	421
93	20240408	174300	87242750	4455	4455	4455	4455	0
94	20240408	174200	87242750	4455	4455	4455	4455	0
95	20240408	174100	87242750	4455	4455	4455	4455	0
96	20240408	174000	87242750	4455	4455	4455	4455	0
97	20240408	173900	87242750	4455	4455	4455	4455	0
98	20240408	173800	87242750	4455	4455	4455	4455	0
99	20240408	173700	87242750	4455	4455	4455	4455	0
100	20240408	173600	87242750	4455	4455	4455	4455	0
101	20240408	173500	87242750	4455	4455	4455	4455	0
102	20240408	173400	87242750	4455	4455	4455	4455	0
103	20240408	173300	87242750	4455	4455	4455	4455	0
104	20240408	173200	87242750	4455	4455	4455	4455	0
105	20240408	173100	87242750	4455	4455	4455	4455	0
106	20240408	173000	87242750	4455	4455	4455	4455	0
107	20240408	172900	87242750	4455	4455	4455	4455	0
108	20240408	172800	87242750	4455	4455	4455	4455	0
109	20240408	172700	87242750	4455	4455	4455	4455	0
110	20240408	172600	87242750	4455	4455	4455	4455	0
111	20240408	172500	87242750	4455	4455	4455	4455	0
112	20240408	172400	87242750	4455	4455	4455	4455	0
113	20240408	172300	87242750	4455	4455	4455	4455	0
114	20240408	172200	87242750	4455	4455	4455	4455	0
115	20240408	172100	87242750	4455	4455	4455	4455	0
116	20240408	172000	87242750	4455	4455	4455	4455	0
117	20240408	171900	87242750	4455	4455	4455	4455	0
118	20240408	171800	87242750	4455	4455	4455	4455	0
119	20240408	171700	87242750	4455	4455	4455	4455	0
120	20240408	171600	87242750	4455	4455	4455	4455	0
121	20240408	171500	87242750	4455	4455	4455	4455	0
122	20240408	171400	87242750	4455	4455	4455	4455	421
123	20240408	171300	87242750	4455	4455	4455	4455	0
124	20240408	171200	87242750	4455	4455	4455	4455	0
125	20240408	171100	87242750	4455	4455	4455	4455	0
126	20240408	171000	87242750	4455	4455	4455	4455	0
127	20240408	170900	87242750	4455	4455	4455	4455	0
128	20240408	170800	87242750	4455	4455	4455	4455	0
129	20240408	170700	87242750	4455	4455	4455	4455	0
130	20240408	170600	87242750	4455	4455	4455	4455	0
131	20240408	170500	87242750	4455	4455	4455	4455	0
132	20240408	170400	87242750	4455	4455	4455	4455	0
133	20240408	170300	87242750	4455	4455	4455	4455	0
134	20240408	170200	87242750	4455	4455	4455	4455	0
135	20240408	170100	87242750	4455	4455	4455	4455	0
136	20240408	170000	87242750	4455	4455	4455	4455	0
137	20240408	165900	87242750	4455	4455	4455	4455	0
138	20240408	165800	87242750	4455	4455	4455	4455	0
139	20240408	165700	87242750	4455	4455	4455	4455	0
140	20240408	165600	87242750	4455	4455	4455	4455	0
141	20240408	165500	87242750	4455	4455	4455	4455	0
142	20240408	165400	87242750	4455	4455	4455	4455	0
143	20240408	165300	87242750	4455	4455	4455	4455	0
144	20240408	165200	87242750	4455	4455	4455	4455	0
145	20240408	165100	87242750	4455	4455	4455	4455	0
146	20240408	165000	87242750	4455	4455	4455	4455	0
147	20240408	164900	87242750	4455	4455	4455	4455	0
148	20240408	164800	87242750	4455	4455	4455	4455	0
149	20240408	164700	87242750	4455	4455	4455	4455	0
150	20240408	164600	87242750	4455	4455	4455	4455	0
151	20240408	164500	87242750	4455	4455	4455	4455	0
152	20240408	164400	87242750	4455	4455	4455	4455	421
153	20240408	164300	87242750	4455	4455	4455	4455	0
154	20240408	164200	87242750	4455	4455	4455	4455	0
155	20240408	164100	87242750	4455	4455	4455	4455	0
156	20240408	164000	87242750	4455	4455	4455	4455	0
157	20240408	163900	87242750	4455	4455	4455	4455	0
158	20240408	163800	87242750	4455	4455	4455	4455	0
159	20240408	163700	87242750	4455	4455	4455	4455	0
160	20240408	163600	87242750	4455	4455	4455	4455	0
161	20240408	163500	87242750	4455	4455	4455	4455	0
162	20240408	163400	87242750	4455	4455	4455	4455	0
163	20240408	163300	87242750	4455	4455	4455	4455	0
164	20240408	163200	87242750	4455	4455	4455	4455	0
165	20240408	163100	87242750	4455	4455	4455	4455	0
166	20240408	163000	87242750	4455	4455	4455	4455	0
167	20240408	162900	87242750	4455	4455	4455	4455	0
168	20240408	162800	87242750	4455	4455	4455	4455	0
169	20240408	162700	87242750	4455	4455	4455	4455	0
170	20240408	162600	87242750	4455	4455	4455	4455	0
171	20240408	162500	87242750	4455	4455	4455	4455	0
172	20240408	162400	87242750	4455	4455	4455	4455	0
173	20240408	162300	87242750	4455	4455	4455	4455	0
174	20240408	162200	87242750	4455	4455	4455	4455	0
175	20240408	162100	87242750	4455	4455	4455	4455	0
176	20240408	162000	87242750	4455	4455	4455	4455	0
177	20240408	161900	87242750	4455	4455	4455	4455	0
178	20240408	161800	87242750	4455	4455	4455	4455	0
179	20240408	161700	87242750	4455	4455	4455	4455	0
180	20240408	161600	87242750	4455	4455	4455	4455	0
181	20240408	161500	87242750	4455	4455	4455	4455	0
182	20240408	161400	87242750	4455	4455	4455	4455	421
183	20240408	161300	87242750	4455	4455	4455	4455	0
184	20240408	161200	87242750	4455	4455	4455	4455	0
185	20240408	161100	87242750	4455	4455	4455	4455	0
186	20240408	161000	87242750	4455	4455	4455	4455	0
187	20240408	160900	87242750	4455	4455	4455	4455	0
188	20240408	160800	87242750	4455	4455	4455	4455	0
189	20240408	160700	87242750	4455	4455	4455	4455	0
190	20240408	160600	87242750	4455	4455	4455	4455	0
191	20240408	160500	87242750	4455	4455	4455	4455	0
192	20240408	160400	87242750	4455	4455	4455	4455	0
193	20240408	160300	87242750	4455	4455	4455	4455	0
194	20240408	160200	87242750	4455	4455	4455	4455	0
195	20240408	160100	87242750	4455	4455	4455	4455	0
196	20240408	160000	87242750	4455	4455	4455	4455	0
197	20240408	155900	87242750	4455	4455	4455	4455	0
198	20240408	155800	87242750	4455	4455	4455	4455	0
199	20240408	155700	87242750	4455	4455	4455	4455	0
200	20240408	155600	87242750	4455	4455	4455	4455	0
201	20240408	155500	87242750	4455	4455	4455	4455	0
202	20240408	155400	87242750	4455	4455	4455	4455	0
203	20240408	155300	87242750	4455	4455	4455	4455	0
204	20240408	155200	87242750	4455	4455	4455	4455	0
205	20240408	155100	87242750	4455	4455	4455	4455	0
206	20240408	155000	87242750	4455	4455	4455	4455	0
207	20240408	154900	87242750	4455	4455	4455	4455	0
208	20240408	154800	87242750	4455	4455	4455	4455	0
209	20240408	154700	87242750	4455	4455	4455	4455	0
210	20240408	154600	87242750	4455	4455	4455	4455	0
211	20240408	154500	87242750	4455	4455	4455	4455	0
212	20240408	154400	87242750	4455	4455	4455	4455	421
213	20240408	154300	87242750	4455	4455	4455	4455	0
214	20240408	154200	87242750	4455	4455	4455	4455	0
215	20240408	154100	87242750	4455	4455	4455	4455	0
216	20240408	154000	87242750	4455	4455	4455	4455	0
217	20240408	153900	87242750	4455	4455	4455	4455	0
218	20240408	153800	87242750	4455	4455	4455	4455	0
219	20240408	153700	87242750	4455	4455	4455	4455	0
220	20240408	153600	87242750	4455	4455	4455	4455	0
221	20240408	153500	87242750	4455	4455	4455	4455	0
222	20240408	153400	87242750	4455	4455	4455	4455	0
223	20240408	153300	87242750	4455	4455	4455	4455	0
224	20240408	153200	87242750	4455	4455	4455	4455	0
225	20240408	153100	87242750	4455	4455	4455	4455	0
226	20240408	153000	87242750	4455	4455	4455	4455	421
227	20240408	152900	85367195	4455	4455	4455	4455	0
228	20240408	152800	85367195	4455	4455	4455	4455	0
229	20240408	152700	85367195	4455	4455	4455	4455	0
230	20240408	152600	85367195	4455	4455	4455	4455	0
231	20240408	152500	85367195	4455	4455	4455	4455	0
232	20240408	152400	85367195	4455	4455	4455	4455	0
233	20240408	152300	85367195	4455	4455	4455	4455	0
234	20240408	152200	85367195	4455	4455	4455	4455	0
235	20240408	152100	85367195	4455	4455	4455	4455	0
236	20240408	152000	85367195	4455	4455	4455	4455	0
237	20240408	151900	85367195	4455	4455	4455	4455	347
238	20240408	151800	83821310	4465	4465	4465	4465	10
239	20240408	151700	83776660	4455	4455	4455	4455	0
240	20240408	151600	83776660	4455	4455	4455	4455	0
241	20240408	151500	83776660	4455	4455	4455	4455	0
242	20240408	151400	83776660	4455	4455	4455	4455	200
243	20240408	151300	82885660	4465	4455	4465	4455	218
244	20240408	151200	81914290	4455	4455	4455	4455	0
245	20240408	151100	81914290	4455	4455	4455	4455	0
246	20240408	151000	81914290	4455	4455	4455	4455	44
247	20240408	150900	81718270	4455	4455	4455	4455	0
248	20240408	150800	81718270	4455	4455	4455	4455	200
249	20240408	150700	80827270	4455	4445	4455	4445	1465
250	20240408	150600	74301110	4445	4445	4445	4445	0
251	20240408	150500	74301110	4445	4445	4445	4445	0
252	20240408	150400	74301110	4445	4445	4445	4445	0
253	20240408	150300	74301110	4445	4445	4445	4445	0
254	20240408	150200	74301110	4445	4445	4445	4445	0
255	20240408	150100	74301110	4445	4445	4445	4445	0
256	20240408	150000	74301110	4445	4445	4445	4445	0
257	20240408	145900	74301110	4445	4445	4445	4445	0
258	20240408	145800	74301110	4445	4445	4445	4445	18
259	20240408	145700	74221100	4445	4445	4445	4445	0
260	20240408	145600	74221100	4445	4445	4445	4445	0
261	20240408	145500	74221100	4445	4445	4445	4445	0
262	20240408	145400	74221100	4445	4445	4445	4445	0
263	20240408	145300	74221100	4445	4445	4445	4445	0
264	20240408	145200	74221100	4445	4445	4445	4445	0
265	20240408	145100	74221100	4445	4445	4445	4445	0
266	20240408	145000	74221100	4445	4445	4445	4445	0
267	20240408	144900	74221100	4445	4445	4445	4445	1
268	20240408	144800	74216655	4435	4435	4435	4435	184
269	20240408	144700	73400615	4435	4435	4435	4435	5
270	20240408	144600	73378440	4445	4445	4445	4445	0
271	20240408	144500	73378440	4445	4445	4445	4445	0
272	20240408	144400	73378440	4445	4445	4445	4445	0
273	20240408	144300	73378440	4445	4445	4445	4445	3
274	20240408	144200	73365105	4445	4445	4445	4445	0
275	20240408	144100	73365105	4445	4445	4445	4445	0
276	20240408	144000	73365105	4445	4445	4445	4445	0
277	20240408	143900	73365105	4445	4445	4445	4445	1
278	20240408	143800	73360660	4435	4435	4435	4435	0
279	20240408	143700	73360660	4435	4435	4435	4435	131
280	20240408	143600	72779675	4445	4445	4445	4445	0
281	20240408	143500	72779675	4445	4445	4445	4445	0
282	20240408	143400	72779675	4445	4445	4445	4445	0
283	20240408	143300	72779675	4445	4445	4445	4445	0
284	20240408	143200	72779675	4445	4445	4445	4445	0
285	20240408	143100	72779675	4445	4445	4445	4445	50
286	20240408	143000	72557425	4445	4445	4445	4445	8
287	20240408	142900	72521865	4450	4450	4450	4450	0
288	20240408	142800	72521865	4450	4450	4450	4450	18
289	20240408	142700	72441765	4435	4435	4435	4435	0
290	20240408	142600	72441765	4435	4440	4440	4435	134
291	20240408	142500	71847185	4455	4455	4455	4455	1
292	20240408	142400	71842730	4440	4440	4440	4440	42
293	20240408	142300	71656250	4440	4440	4440	4440	2
294	20240408	142200	71647370	4435	4435	4435	4435	43
295	20240408	142100	71456665	4410	4420	4420	4410	159
296	20240408	142000	70755105	4470	4470	4470	4470	0
297	20240408	141900	70755105	4470	4470	4470	4470	0
298	20240408	141800	70755105	4470	4420	4470	4420	348
299	20240408	141700	69216895	4405	4405	4405	4405	0
300	20240408	141600	69216895	4405	4405	4405	4405	0
301	20240408	141500	69216895	4405	4405	4405	4405	0
302	20240408	141400	69216895	4405	4405	4405	4405	0
303	20240408	141300	69216895	4405	4405	4405	4405	0
304	20240408	141200	69216895	4405	4405	4405	4405	0
305	20240408	141100	69216895	4405	4405	4405	4405	0
306	20240408	141000	69216895	4405	4405	4405	4405	0
307	20240408	140900	69216895	4405	4405	4405	4405	0
308	20240408	140800	69216895	4405	4405	4405	4405	0
309	20240408	140700	69216895	4405	4405	4405	4405	0
310	20240408	140600	69216895	4405	4405	4405	4405	0
311	20240408	140500	69216895	4405	4420	4420	4405	392
312	20240408	140400	67489755	4425	4425	4425	4425	0
313	20240408	140300	67489755	4425	4425	4425	4425	0
314	20240408	140200	67489755	4425	4425	4425	4425	0
315	20240408	140100	67489755	4425	4425	4425	4425	7
316	20240408	140000	67458780	4425	4425	4425	4425	3
317	20240408	135900	67445505	4430	4430	4430	4430	0
318	20240408	135800	67445505	4430	4430	4430	4430	0
319	20240408	135700	67445505	4430	4430	4430	4430	0
320	20240408	135600	67445505	4430	4430	4430	4430	0
321	20240408	135500	67445505	4430	4430	4430	4430	0
322	20240408	135400	67445505	4430	4430	4430	4430	0
323	20240408	135300	67445505	4430	4430	4430	4430	0
324	20240408	135200	67445505	4430	4430	4430	4430	0
325	20240408	135100	67445505	4430	4430	4430	4430	2
326	20240408	135000	67436645	4435	4435	4435	4435	0
327	20240408	134900	67436645	4435	4435	4435	4435	0
328	20240408	134800	67436645	4435	4435	4435	4435	0
329	20240408	134700	67436645	4435	4435	4435	4435	0
330	20240408	134600	67436645	4435	4435	4435	4435	0
331	20240408	134500	67436645	4435	4435	4435	4435	0
332	20240408	134400	67436645	4435	4435	4435	4435	0
333	20240408	134300	67436645	4435	4435	4435	4435	0
334	20240408	134200	67436645	4435	4435	4435	4435	0
335	20240408	134100	67436645	4435	4435	4435	4435	0
336	20240408	134000	67436645	4435	4435	4435	4435	0
337	20240408	133900	67436645	4435	4425	4435	4425	146
338	20240408	133800	66789865	4425	4425	4425	4425	0
339	20240408	133700	66789865	4425	4410	4425	4400	224
340	20240408	133600	65803690	4400	4400	4400	4400	0
341	20240408	133500	65803690	4400	4400	4400	4400	0
342	20240408	133400	65803690	4400	4400	4400	4400	0
343	20240408	133300	65803690	4400	4400	4400	4400	0
344	20240408	133200	65803690	4400	4420	4425	4400	5171
345	20240408	133100	43034235	4425	4425	4425	4425	0
346	20240408	133000	43034235	4425	4425	4425	4425	0
347	20240408	132900	43034235	4425	4425	4425	4425	0
348	20240408	132800	43034235	4425	4425	4425	4425	0
349	20240408	132700	43034235	4425	4425	4430	4425	215
350	20240408	132600	42082840	4430	4430	4430	4430	29
351	20240408	132500	41954370	4430	4430	4430	4430	0
352	20240408	132400	41954370	4430	4430	4430	4430	0
353	20240408	132300	41954370	4430	4430	4430	4430	0
354	20240408	132200	41954370	4430	4430	4430	4430	0
355	20240408	132100	41954370	4430	4430	4430	4430	0
356	20240408	132000	41954370	4430	4430	4430	4430	0
357	20240408	131900	41954370	4430	4430	4430	4430	0
358	20240408	131800	41954370	4430	4430	4430	4430	0
359	20240408	131700	41954370	4430	4430	4430	4430	0
360	20240408	131600	41954370	4430	4430	4430	4430	1
361	20240408	131500	41949940	4445	4445	4445	4445	0
362	20240408	131400	41949940	4445	4445	4445	4445	1
363	20240408	131300	41945495	4440	4440	4440	4440	0
364	20240408	131200	41945495	4440	4440	4440	4440	0
365	20240408	131100	41945495	4440	4440	4440	4440	0
366	20240408	131000	41945495	4440	4440	4440	4440	0
367	20240408	130900	41945495	4440	4440	4440	4440	0
368	20240408	130800	41945495	4440	4440	4440	4440	1
369	20240408	130700	41941055	4460	4460	4460	4460	0
370	20240408	130600	41941055	4460	4460	4460	4460	0
371	20240408	130500	41941055	4460	4440	4460	4440	111
372	20240408	130400	41448195	4460	4460	4460	4460	0
373	20240408	130300	41448195	4460	4460	4460	4460	0
374	20240408	130200	41448195	4460	4460	4460	4460	0
375	20240408	130100	41448195	4460	4450	4460	4450	48
376	20240408	130000	41234335	4440	4440	4440	4440	0
377	20240408	125900	41234335	4440	4440	4440	4440	0
378	20240408	125800	41234335	4440	4440	4440	4440	0
379	20240408	125700	41234335	4440	4440	4440	4440	0
380	20240408	125600	41234335	4440	4440	4440	4440	0
381	20240408	125500	41234335	4440	4440	4440	4440	69
382	20240408	125400	40927975	4440	4440	4440	4440	0
383	20240408	125300	40927975	4440	4440	4440	4440	0
384	20240408	125200	40927975	4440	4440	4440	4440	0
385	20240408	125100	40927975	4440	4440	4440	4440	0
386	20240408	125000	40927975	4440	4440	4440	4440	0
387	20240408	124900	40927975	4440	4440	4440	4440	0
388	20240408	124800	40927975	4440	4440	4440	4440	0
389	20240408	124700	40927975	4440	4440	4440	4440	0
390	20240408	124600	40927975	4440	4440	4440	4440	0
391	20240408	124500	40927975	4440	4440	4440	4440	0
392	20240408	124400	40927975	4440	4440	4440	4440	0
393	20240408	124300	40927975	4440	4440	4440	4440	63
394	20240408	124200	40648255	4440	4440	4440	4440	12
395	20240408	124100	40594975	4440	4425	4440	4425	51
396	20240408	124000	40369010	4445	4440	4450	4440	64
397	20240408	123900	40084800	4450	4450	4450	4450	0
398	20240408	123800	40084800	4450	4450	4450	4450	0
399	20240408	123700	40084800	4450	4450	4450	4450	0
400	20240408	123600	40084800	4450	4450	4450	4450	0
401	20240408	123500	40084800	4450	4450	4450	4450	0
402	20240408	123400	40084800	4450	4450	4450	4450	0
403	20240408	123300	40084800	4450	4450	4450	4450	0
404	20240408	123200	40084800	4450	4450	4450	4450	0
405	20240408	123100	40084800	4450	4450	4450	4450	0
406	20240408	123000	40084800	4450	4450	4450	4450	0
407	20240408	122900	40084800	4450	4450	4450	4450	0
408	20240408	122800	40084800	4450	4450	4450	4450	0
409	20240408	122700	40084800	4450	4450	4450	4450	0
410	20240408	122600	40084800	4450	4450	4450	4450	0
411	20240408	122500	40084800	4450	4450	4450	4450	0
412	20240408	122400	40084800	4450	4450	4450	4450	7
413	20240408	122300	40053650	4450	4460	4460	4405	4060
414	20240408	122200	22096505	4455	4455	4455	4455	0
415	20240408	122100	22096505	4455	4455	4455	4455	0
416	20240408	122000	22096505	4455	4460	4460	4450	463
417	20240408	121900	20035330	4465	4465	4465	4465	0
418	20240408	121800	20035330	4465	4470	4470	4465	419
419	20240408	121700	18164445	4465	4495	4495	4465	123
420	20240408	121600	17613515	4500	4500	4500	4500	0
421	20240408	121500	17613515	4500	4500	4500	4500	1
422	20240408	121400	17609015	4480	4480	4480	4480	0
423	20240408	121300	17609015	4480	4480	4480	4480	0
424	20240408	121200	17609015	4480	4480	4480	4480	0
425	20240408	121100	17609015	4480	4480	4480	4480	0
426	20240408	121000	17609015	4480	4480	4480	4480	0
427	20240408	120900	17609015	4480	4480	4480	4480	0
428	20240408	120800	17609015	4480	4480	4480	4480	0
429	20240408	120700	17609015	4480	4480	4480	4480	0
430	20240408	120600	17609015	4480	4480	4480	4480	0
431	20240408	120500	17609015	4480	4480	4480	4480	0
432	20240408	120400	17609015	4480	4480	4480	4480	0
433	20240408	120300	17609015	4480	4480	4480	4480	0
434	20240408	120200	17609015	4480	4480	4480	4480	0
435	20240408	120100	17609015	4480	4480	4480	4480	0
436	20240408	120000	17609015	4480	4480	4480	4480	0
437	20240408	115900	17609015	4480	4480	4480	4480	0
438	20240408	115800	17609015	4480	4480	4480	4480	0
439	20240408	115700	17609015	4480	4480	4480	4480	0
440	20240408	115600	17609015	4480	4480	4480	4480	0
441	20240408	115500	17609015	4480	4480	4480	4480	46
442	20240408	115400	17402935	4500	4500	4500	4500	0
443	20240408	115300	17402935	4500	4500	4500	4500	0
444	20240408	115200	17402935	4500	4500	4500	4500	0
445	20240408	115100	17402935	4500	4500	4500	4500	0
446	20240408	115000	17402935	4500	4500	4500	4500	0
447	20240408	114900	17402935	4500	4500	4500	4500	0
448	20240408	114800	17402935	4500	4500	4500	4500	0
449	20240408	114700	17402935	4500	4500	4500	4500	1
450	20240408	114600	17398435	4485	4485	4485	4485	0
451	20240408	114500	17398435	4485	4485	4485	4485	0
452	20240408	114400	17398435	4485	4485	4485	4485	0
453	20240408	114300	17398435	4485	4485	4485	4485	177
454	20240408	114200	16604590	4500	4500	4500	4500	0
455	20240408	114100	16604590	4500	4500	4500	4500	1
456	20240408	114000	16600090	4490	4490	4490	4490	14
457	20240408	113900	16537230	4490	4490	4490	4490	0
458	20240408	113800	16537230	4490	4490	4490	4490	20
459	20240408	113700	16447430	4500	4500	4500	4500	0
460	20240408	113600	16447430	4500	4500	4500	4500	0
461	20240408	113500	16447430	4500	4500	4500	4500	0
462	20240408	113400	16447430	4500	4500	4500	4500	0
463	20240408	113300	16447430	4500	4500	4500	4500	0
464	20240408	113200	16447430	4500	4500	4500	4500	0
465	20240408	113100	16447430	4500	4500	4500	4500	0
466	20240408	113000	16447430	4500	4500	4500	4500	2
467	20240408	112900	16438430	4490	4490	4490	4490	0
468	20240408	112800	16438430	4490	4490	4490	4490	0
469	20240408	112700	16438430	4490	4490	4490	4490	0
470	20240408	112600	16438430	4490	4490	4490	4490	0
471	20240408	112500	16438430	4490	4490	4490	4490	0
472	20240408	112400	16438430	4490	4490	4490	4490	1
473	20240408	112300	16433940	4490	4495	4495	4490	86
474	20240408	112200	16047675	4495	4495	4495	4495	0
475	20240408	112100	16047675	4495	4495	4495	4495	0
476	20240408	112000	16047675	4495	4500	4500	4495	436
477	20240408	111900	14085925	4505	4505	4505	4505	0
478	20240408	111800	14085925	4505	4510	4510	4505	160
479	20240408	111700	13364820	4515	4515	4515	4515	0
480	20240408	111600	13364820	4515	4515	4515	4515	1
481	20240408	111500	13360305	4515	4515	4515	4515	0
482	20240408	111400	13360305	4515	4515	4515	4515	0
483	20240408	111300	13360305	4515	4515	4515	4515	0
484	20240408	111200	13360305	4515	4515	4515	4515	1
485	20240408	111100	13355790	4515	4515	4515	4515	0
486	20240408	111000	13355790	4515	4515	4515	4515	0
487	20240408	110900	13355790	4515	4515	4515	4515	0
488	20240408	110800	13355790	4515	4515	4515	4515	0
489	20240408	110700	13355790	4515	4515	4515	4515	0
490	20240408	110600	13355790	4515	4515	4515	4515	0
491	20240408	110500	13355790	4515	4515	4515	4515	0
492	20240408	110400	13355790	4515	4515	4515	4515	0
493	20240408	110300	13355790	4515	4515	4515	4515	0
494	20240408	110200	13355790	4515	4515	4515	4515	0
495	20240408	110100	13355790	4515	4515	4515	4515	54
496	20240408	110000	13111980	4515	4515	4515	4515	0
497	20240408	105900	13111980	4515	4515	4515	4515	0
498	20240408	105800	13111980	4515	4515	4515	4515	0
499	20240408	105700	13111980	4515	4515	4515	4515	0
500	20240408	105600	13111980	4515	4515	4515	4515	0
501	20240408	105500	13111980	4515	4515	4515	4515	0
502	20240408	105400	13111980	4515	4515	4515	4515	0
503	20240408	105300	13111980	4515	4515	4515	4515	0
504	20240408	105200	13111980	4515	4515	4515	4515	0
505	20240408	105100	13111980	4515	4515	4515	4515	0
506	20240408	105000	13111980	4515	4515	4515	4515	0
507	20240408	104900	13111980	4515	4515	4515	4515	0
508	20240408	104800	13111980	4515	4515	4515	4515	0
509	20240408	104700	13111980	4515	4515	4515	4515	0
510	20240408	104600	13111980	4515	4515	4515	4515	0
511	20240408	104500	13111980	4515	4515	4515	4515	0
512	20240408	104400	13111980	4515	4515	4515	4515	0
513	20240408	104300	13111980	4515	4515	4515	4515	11
514	20240408	104200	13062315	4515	4515	4515	4515	0
515	20240408	104100	13062315	4515	4515	4515	4515	0
516	20240408	104000	13062315	4515	4515	4515	4515	0
517	20240408	103900	13062315	4515	4515	4515	4515	0
518	20240408	103800	13062315	4515	4515	4515	4515	0
519	20240408	103700	13062315	4515	4515	4515	4515	0
520	20240408	103600	13062315	4515	4520	4520	4515	68
521	20240408	103500	12755075	4520	4520	4520	4520	172
522	20240408	103400	11977635	4520	4520	4520	4520	0
523	20240408	103300	11977635	4520	4520	4520	4520	0
524	20240408	103200	11977635	4520	4520	4520	4520	0
525	20240408	103100	11977635	4520	4520	4520	4520	0
526	20240408	103000	11977635	4520	4520	4520	4520	0
527	20240408	102900	11977635	4520	4520	4520	4520	0
528	20240408	102800	11977635	4520	4520	4520	4520	0
529	20240408	102700	11977635	4520	4520	4520	4520	0
530	20240408	102600	11977635	4520	4520	4520	4520	0
531	20240408	102500	11977635	4520	4520	4520	4520	0
532	20240408	102400	11977635	4520	4520	4520	4520	0
533	20240408	102300	11977635	4520	4520	4520	4520	0
534	20240408	102200	11977635	4520	4520	4520	4520	0
535	20240408	102100	11977635	4520	4520	4520	4520	0
536	20240408	102000	11977635	4520	4520	4520	4520	0
537	20240408	101900	11977635	4520	4520	4520	4520	0
538	20240408	101800	11977635	4520	4520	4520	4520	0
539	20240408	101700	11977635	4520	4520	4520	4520	0
540	20240408	101600	11977635	4520	4520	4520	4520	0
541	20240408	101500	11977635	4520	4520	4520	4520	0
542	20240408	101400	11977635	4520	4520	4520	4520	0
543	20240408	101300	11977635	4520	4520	4520	4520	0
544	20240408	101200	11977635	4520	4520	4520	4520	0
545	20240408	101100	11977635	4520	4520	4520	4520	0
546	20240408	101000	11977635	4520	4520	4520	4520	0
547	20240408	100900	11977635	4520	4520	4520	4520	0
548	20240408	100800	11977635	4520	4520	4520	4520	6
549	20240408	100700	11950515	4540	4540	4540	4540	0
550	20240408	100600	11950515	4540	4540	4540	4540	1
551	20240408	100500	11945975	4540	4520	4540	4520	35
552	20240408	100400	11787755	4520	4520	4520	4520	0
553	20240408	100300	11787755	4520	4520	4520	4520	25
554	20240408	100200	11674755	4525	4525	4525	4525	4
555	20240408	100100	11656655	4525	4525	4525	4525	0
556	20240408	100000	11656655	4525	4525	4525	4525	2
557	20240408	095900	11647605	4530	4530	4530	4530	0
558	20240408	095800	11647605	4530	4530	4530	4530	0
559	20240408	095700	11647605	4530	4530	4530	4530	0
560	20240408	095600	11647605	4530	4530	4530	4530	0
561	20240408	095500	11647605	4530	4530	4530	4530	2
562	20240408	095400	11638545	4545	4545	4545	4545	0
563	20240408	095300	11638545	4545	4545	4545	4545	0
564	20240408	095200	11638545	4545	4545	4545	4545	0
565	20240408	095100	11638545	4545	4545	4545	4545	111
566	20240408	095000	11134050	4545	4545	4545	4545	0
567	20240408	094900	11134050	4545	4545	4545	4545	0
568	20240408	094800	11134050	4545	4545	4545	4545	0
569	20240408	094700	11134050	4545	4545	4545	4545	0
570	20240408	094600	11134050	4545	4545	4545	4545	0
571	20240408	094500	11134050	4545	4545	4545	4545	0
572	20240408	094400	11134050	4545	4545	4545	4545	0
573	20240408	094300	11134050	4545	4545	4545	4545	0
574	20240408	094200	11134050	4545	4545	4545	4545	0
575	20240408	094100	11134050	4545	4545	4545	4545	0
576	20240408	094000	11134050	4545	4545	4545	4545	0
577	20240408	093900	11134050	4545	4545	4545	4545	3
578	20240408	093800	11120415	4520	4545	4545	4520	11
579	20240408	093700	11070445	4545	4545	4545	4545	0
580	20240408	093600	11070445	4545	4545	4545	4545	1
581	20240408	093500	11065900	4520	4520	4520	4520	0
582	20240408	093400	11065900	4520	4520	4520	4520	45
583	20240408	093300	10862500	4545	4545	4545	4545	590
584	20240408	093200	8180950	4530	4530	4530	4530	0
585	20240408	093100	8180950	4530	4540	4540	4530	180
586	20240408	093000	7364620	4540	4540	4540	4540	0
587	20240408	092900	7364620	4540	4540	4540	4540	0
588	20240408	092800	7364620	4540	4540	4540	4540	0
589	20240408	092700	7364620	4540	4540	4540	4540	0
590	20240408	092600	7364620	4540	4540	4540	4540	46
591	20240408	092500	7155780	4540	4540	4540	4540	0
592	20240408	092400	7155780	4540	4540	4540	4540	5
593	20240408	092300	7133080	4540	4540	4540	4540	0
594	20240408	092200	7133080	4540	4540	4540	4540	0
595	20240408	092100	7133080	4540	4540	4540	4540	0
596	20240408	092000	7133080	4540	4540	4540	4540	0
597	20240408	091900	7133080	4540	4540	4540	4540	0
598	20240408	091800	7133080	4540	4540	4540	4535	14
599	20240408	091700	7069550	4540	4540	4540	4540	0
600	20240408	091600	7069550	4540	4540	4540	4540	0
601	20240408	091500	7069550	4540	4540	4540	4540	0
602	20240408	091400	7069550	4540	4540	4540	4540	0
603	20240408	091300	7069550	4540	4540	4540	4540	998
604	20240408	091200	2538630	4545	4545	4545	4545	0
605	20240408	091100	2538630	4545	4545	4545	4545	0
606	20240408	091000	2538630	4545	4535	4545	4535	13
607	20240408	090900	2479595	4525	4525	4525	4525	2
608	20240408	090800	2470545	4525	4525	4525	4525	0
609	20240408	090700	2470545	4525	4525	4525	4525	0
610	20240408	090600	2470545	4525	4525	4525	4525	11
611	20240408	090500	2420770	4520	4520	4520	4520	0
612	20240408	090400	2420770	4520	4520	4520	4520	0
613	20240408	090300	2420770	4520	4520	4520	4520	10
614	20240408	090200	2375570	4525	4535	4535	4525	168
615	20240408	090100	1614460	4535	4535	4535	4535	190
616	20240408	090000	752810	4535	4535	4535	4535	166