KissMeData/020120/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185900	168078470	4750	4750	4750	4750	950
3	20240408	185800	168078470	4750	4750	4750	4750	0
4	20240408	185700	168078470	4750	4750	4750	4750	0
5	20240408	185600	168078470	4750	4750	4750	4750	0
6	20240408	185500	168078470	4750	4750	4750	4750	0
7	20240408	185400	168078470	4750	4750	4750	4750	0
8	20240408	185300	168078470	4750	4750	4750	4750	0
9	20240408	185200	168078470	4750	4750	4750	4750	0
10	20240408	185100	168078470	4750	4750	4750	4750	0
11	20240408	185000	168078470	4750	4750	4750	4750	0
12	20240408	184900	168078470	4750	4750	4750	4750	0
13	20240408	184800	168078470	4750	4750	4750	4750	0
14	20240408	184700	168078470	4750	4750	4750	4750	0
15	20240408	184600	168078470	4750	4750	4750	4750	0
16	20240408	184500	168078470	4750	4750	4750	4750	0
17	20240408	184400	168078470	4750	4750	4750	4750	0
18	20240408	184300	168078470	4750	4750	4750	4750	0
19	20240408	184200	168078470	4750	4750	4750	4750	0
20	20240408	184100	168078470	4750	4750	4750	4750	0
21	20240408	184000	168078470	4750	4750	4750	4750	0
22	20240408	183900	168078470	4750	4750	4750	4750	0
23	20240408	183800	168078470	4750	4750	4750	4750	0
24	20240408	183700	168078470	4750	4750	4750	4750	0
25	20240408	183600	168078470	4750	4750	4750	4750	0
26	20240408	183500	168078470	4750	4750	4750	4750	0
27	20240408	183400	168078470	4750	4750	4750	4750	0
28	20240408	183300	168078470	4750	4750	4750	4750	0
29	20240408	183200	168078470	4750	4750	4750	4750	0
30	20240408	183100	168078470	4750	4750	4750	4750	0
31	20240408	183000	168078470	4750	4750	4750	4750	0
32	20240408	182900	168078470	4750	4750	4750	4750	950
33	20240408	182800	168078470	4750	4750	4750	4750	0
34	20240408	182700	168078470	4750	4750	4750	4750	0
35	20240408	182600	168078470	4750	4750	4750	4750	0
36	20240408	182500	168078470	4750	4750	4750	4750	0
37	20240408	182400	168078470	4750	4750	4750	4750	0
38	20240408	182300	168078470	4750	4750	4750	4750	0
39	20240408	182200	168078470	4750	4750	4750	4750	0
40	20240408	182100	168078470	4750	4750	4750	4750	0
41	20240408	182000	168078470	4750	4750	4750	4750	0
42	20240408	181900	168078470	4750	4750	4750	4750	0
43	20240408	181800	168078470	4750	4750	4750	4750	0
44	20240408	181700	168078470	4750	4750	4750	4750	0
45	20240408	181600	168078470	4750	4750	4750	4750	0
46	20240408	181500	168078470	4750	4750	4750	4750	0
47	20240408	181400	168078470	4750	4750	4750	4750	0
48	20240408	181300	168078470	4750	4750	4750	4750	0
49	20240408	181200	168078470	4750	4750	4750	4750	0
50	20240408	181100	168078470	4750	4750	4750	4750	0
51	20240408	181000	168078470	4750	4750	4750	4750	0
52	20240408	180900	168078470	4750	4750	4750	4750	0
53	20240408	180800	168078470	4750	4750	4750	4750	0
54	20240408	180700	168078470	4750	4750	4750	4750	0
55	20240408	180600	168078470	4750	4750	4750	4750	0
56	20240408	180500	168078470	4750	4750	4750	4750	0
57	20240408	180400	168078470	4750	4750	4750	4750	0
58	20240408	180300	168078470	4750	4750	4750	4750	0
59	20240408	180200	168078470	4750	4750	4750	4750	0
60	20240408	180100	168078470	4750	4750	4750	4750	0
61	20240408	180000	168078470	4750	4750	4750	4750	0
62	20240408	175900	168078470	4750	4750	4750	4750	950
63	20240408	175800	168078470	4750	4750	4750	4750	0
64	20240408	175700	168078470	4750	4750	4750	4750	0
65	20240408	175600	168078470	4750	4750	4750	4750	0
66	20240408	175500	168078470	4750	4750	4750	4750	0
67	20240408	175400	168078470	4750	4750	4750	4750	0
68	20240408	175300	168078470	4750	4750	4750	4750	0
69	20240408	175200	168078470	4750	4750	4750	4750	0
70	20240408	175100	168078470	4750	4750	4750	4750	0
71	20240408	175000	168078470	4750	4750	4750	4750	0
72	20240408	174900	168078470	4750	4750	4750	4750	0
73	20240408	174800	168078470	4750	4750	4750	4750	0
74	20240408	174700	168078470	4750	4750	4750	4750	0
75	20240408	174600	168078470	4750	4750	4750	4750	0
76	20240408	174500	168078470	4750	4750	4750	4750	0
77	20240408	174400	168078470	4750	4750	4750	4750	0
78	20240408	174300	168078470	4750	4750	4750	4750	0
79	20240408	174200	168078470	4750	4750	4750	4750	0
80	20240408	174100	168078470	4750	4750	4750	4750	0
81	20240408	174000	168078470	4750	4750	4750	4750	0
82	20240408	173900	168078470	4750	4750	4750	4750	0
83	20240408	173800	168078470	4750	4750	4750	4750	0
84	20240408	173700	168078470	4750	4750	4750	4750	0
85	20240408	173600	168078470	4750	4750	4750	4750	0
86	20240408	173500	168078470	4750	4750	4750	4750	0
87	20240408	173400	168078470	4750	4750	4750	4750	0
88	20240408	173300	168078470	4750	4750	4750	4750	0
89	20240408	173200	168078470	4750	4750	4750	4750	0
90	20240408	173100	168078470	4750	4750	4750	4750	0
91	20240408	173000	168078470	4750	4750	4750	4750	0
92	20240408	172900	168078470	4750	4750	4750	4750	950
93	20240408	172800	168078470	4750	4750	4750	4750	0
94	20240408	172700	168078470	4750	4750	4750	4750	0
95	20240408	172600	168078470	4750	4750	4750	4750	0
96	20240408	172500	168078470	4750	4750	4750	4750	0
97	20240408	172400	168078470	4750	4750	4750	4750	0
98	20240408	172300	168078470	4750	4750	4750	4750	0
99	20240408	172200	168078470	4750	4750	4750	4750	0
100	20240408	172100	168078470	4750	4750	4750	4750	0
101	20240408	172000	168078470	4750	4750	4750	4750	0
102	20240408	171900	168078470	4750	4750	4750	4750	0
103	20240408	171800	168078470	4750	4750	4750	4750	0
104	20240408	171700	168078470	4750	4750	4750	4750	0
105	20240408	171600	168078470	4750	4750	4750	4750	0
106	20240408	171500	168078470	4750	4750	4750	4750	0
107	20240408	171400	168078470	4750	4750	4750	4750	0
108	20240408	171300	168078470	4750	4750	4750	4750	0
109	20240408	171200	168078470	4750	4750	4750	4750	0
110	20240408	171100	168078470	4750	4750	4750	4750	0
111	20240408	171000	168078470	4750	4750	4750	4750	0
112	20240408	170900	168078470	4750	4750	4750	4750	0
113	20240408	170800	168078470	4750	4750	4750	4750	0
114	20240408	170700	168078470	4750	4750	4750	4750	0
115	20240408	170600	168078470	4750	4750	4750	4750	0
116	20240408	170500	168078470	4750	4750	4750	4750	0
117	20240408	170400	168078470	4750	4750	4750	4750	0
118	20240408	170300	168078470	4750	4750	4750	4750	0
119	20240408	170200	168078470	4750	4750	4750	4750	0
120	20240408	170100	168078470	4750	4750	4750	4750	0
121	20240408	170000	168078470	4750	4750	4750	4750	0
122	20240408	165900	168078470	4750	4750	4750	4750	950
123	20240408	165800	168078470	4750	4750	4750	4750	0
124	20240408	165700	168078470	4750	4750	4750	4750	0
125	20240408	165600	168078470	4750	4750	4750	4750	0
126	20240408	165500	168078470	4750	4750	4750	4750	0
127	20240408	165400	168078470	4750	4750	4750	4750	0
128	20240408	165300	168078470	4750	4750	4750	4750	0
129	20240408	165200	168078470	4750	4750	4750	4750	0
130	20240408	165100	168078470	4750	4750	4750	4750	0
131	20240408	165000	168078470	4750	4750	4750	4750	0
132	20240408	164900	168078470	4750	4750	4750	4750	0
133	20240408	164800	168078470	4750	4750	4750	4750	0
134	20240408	164700	168078470	4750	4750	4750	4750	0
135	20240408	164600	168078470	4750	4750	4750	4750	0
136	20240408	164500	168078470	4750	4750	4750	4750	0
137	20240408	164400	168078470	4750	4750	4750	4750	0
138	20240408	164300	168078470	4750	4750	4750	4750	0
139	20240408	164200	168078470	4750	4750	4750	4750	0
140	20240408	164100	168078470	4750	4750	4750	4750	0
141	20240408	164000	168078470	4750	4750	4750	4750	0
142	20240408	163900	168078470	4750	4750	4750	4750	0
143	20240408	163800	168078470	4750	4750	4750	4750	0
144	20240408	163700	168078470	4750	4750	4750	4750	0
145	20240408	163600	168078470	4750	4750	4750	4750	0
146	20240408	163500	168078470	4750	4750	4750	4750	0
147	20240408	163400	168078470	4750	4750	4750	4750	0
148	20240408	163300	168078470	4750	4750	4750	4750	0
149	20240408	163200	168078470	4750	4750	4750	4750	0
150	20240408	163100	168078470	4750	4750	4750	4750	0
151	20240408	163000	168078470	4750	4750	4750	4750	0
152	20240408	162900	168078470	4750	4750	4750	4750	950
153	20240408	162800	168078470	4750	4750	4750	4750	0
154	20240408	162700	168078470	4750	4750	4750	4750	0
155	20240408	162600	168078470	4750	4750	4750	4750	0
156	20240408	162500	168078470	4750	4750	4750	4750	0
157	20240408	162400	168078470	4750	4750	4750	4750	0
158	20240408	162300	168078470	4750	4750	4750	4750	0
159	20240408	162200	168078470	4750	4750	4750	4750	0
160	20240408	162100	168078470	4750	4750	4750	4750	0
161	20240408	162000	168078470	4750	4750	4750	4750	0
162	20240408	161900	168078470	4750	4750	4750	4750	0
163	20240408	161800	168078470	4750	4750	4750	4750	0
164	20240408	161700	168078470	4750	4750	4750	4750	0
165	20240408	161600	168078470	4750	4750	4750	4750	0
166	20240408	161500	168078470	4750	4750	4750	4750	0
167	20240408	161400	168078470	4750	4750	4750	4750	0
168	20240408	161300	168078470	4750	4750	4750	4750	0
169	20240408	161200	168078470	4750	4750	4750	4750	0
170	20240408	161100	168078470	4750	4750	4750	4750	0
171	20240408	161000	168078470	4750	4750	4750	4750	0
172	20240408	160900	168078470	4750	4750	4750	4750	0
173	20240408	160800	168078470	4750	4750	4750	4750	0
174	20240408	160700	168078470	4750	4750	4750	4750	0
175	20240408	160600	168078470	4750	4750	4750	4750	0
176	20240408	160500	168078470	4750	4750	4750	4750	0
177	20240408	160400	168078470	4750	4750	4750	4750	0
178	20240408	160300	168078470	4750	4750	4750	4750	0
179	20240408	160200	168078470	4750	4750	4750	4750	0
180	20240408	160100	168078470	4750	4750	4750	4750	0
181	20240408	160000	168078470	4750	4750	4750	4750	0
182	20240408	155900	168078470	4750	4750	4750	4750	950
183	20240408	155800	168078470	4750	4750	4750	4750	0
184	20240408	155700	168078470	4750	4750	4750	4750	0
185	20240408	155600	168078470	4750	4750	4750	4750	0
186	20240408	155500	168078470	4750	4750	4750	4750	0
187	20240408	155400	168078470	4750	4750	4750	4750	0
188	20240408	155300	168078470	4750	4750	4750	4750	0
189	20240408	155200	168078470	4750	4750	4750	4750	0
190	20240408	155100	168078470	4750	4750	4750	4750	0
191	20240408	155000	168078470	4750	4750	4750	4750	0
192	20240408	154900	168078470	4750	4750	4750	4750	0
193	20240408	154800	168078470	4750	4750	4750	4750	0
194	20240408	154700	168078470	4750	4750	4750	4750	0
195	20240408	154600	168078470	4750	4750	4750	4750	0
196	20240408	154500	168078470	4750	4750	4750	4750	0
197	20240408	154400	168078470	4750	4750	4750	4750	0
198	20240408	154300	168078470	4750	4750	4750	4750	0
199	20240408	154200	168078470	4750	4750	4750	4750	0
200	20240408	154100	168078470	4750	4750	4750	4750	0
201	20240408	154000	168078470	4750	4750	4750	4750	0
202	20240408	153900	168078470	4750	4750	4750	4750	0
203	20240408	153800	168078470	4750	4750	4750	4750	0
204	20240408	153700	168078470	4750	4750	4750	4750	0
205	20240408	153600	168078470	4750	4750	4750	4750	0
206	20240408	153500	168078470	4750	4750	4750	4750	0
207	20240408	153400	168078470	4750	4750	4750	4750	0
208	20240408	153300	168078470	4750	4750	4750	4750	0
209	20240408	153200	168078470	4750	4750	4750	4750	0
210	20240408	153100	168078470	4750	4750	4750	4750	0
211	20240408	153000	168078470	4750	4750	4750	4750	950
212	20240408	152900	163565970	4750	4750	4750	4750	0
213	20240408	152800	163565970	4750	4750	4750	4750	0
214	20240408	152700	163565970	4750	4750	4750	4750	0
215	20240408	152600	163565970	4750	4750	4750	4750	0
216	20240408	152500	163565970	4750	4750	4750	4750	0
217	20240408	152400	163565970	4750	4750	4750	4750	0
218	20240408	152300	163565970	4750	4750	4750	4750	0
219	20240408	152200	163565970	4750	4750	4750	4750	0
220	20240408	152100	163565970	4750	4750	4750	4750	0
221	20240408	152000	163565970	4750	4750	4750	4750	0
222	20240408	151900	163565970	4750	4750	4750	4750	879
223	20240408	151800	159390720	4780	4780	4780	4780	0
224	20240408	151700	159390720	4780	4780	4780	4780	0
225	20240408	151600	159390720	4780	4780	4780	4780	0
226	20240408	151500	159390720	4780	4780	4780	4780	1
227	20240408	151400	159385940	4750	4755	4755	4750	210
228	20240408	151300	158388390	4755	4755	4755	4755	222
229	20240408	151200	157332780	4755	4755	4755	4755	6
230	20240408	151100	157304250	4780	4770	4780	4755	91
231	20240408	151000	156871430	4750	4750	4750	4750	134
232	20240408	150900	156234930	4750	4750	4750	4750	1000
233	20240408	150800	151484930	4750	4755	4755	4750	150
234	20240408	150700	150772230	4755	4770	4770	4755	89
235	20240408	150600	150348960	4780	4780	4780	4780	0
236	20240408	150500	150348960	4780	4780	4780	4780	0
237	20240408	150400	150348960	4780	4770	4780	4770	3
238	20240408	150300	150334640	4750	4755	4755	4750	500
239	20240408	150200	147958660	4755	4755	4755	4755	0
240	20240408	150100	147958660	4755	4755	4755	4755	45
241	20240408	150000	147744685	4780	4780	4780	4780	0
242	20240408	145900	147744685	4780	4780	4780	4780	10
243	20240408	145800	147696885	4755	4755	4755	4755	0
244	20240408	145700	147696885	4755	4755	4755	4750	625
245	20240408	145600	144727635	4780	4780	4780	4780	6
246	20240408	145500	144698955	4755	4755	4755	4755	35
247	20240408	145400	144532530	4780	4780	4780	4780	0
248	20240408	145300	144532530	4780	4780	4780	4780	5
249	20240408	145200	144508630	4780	4780	4780	4780	0
250	20240408	145100	144508630	4780	4780	4780	4780	1
251	20240408	145000	144503850	4780	4780	4780	4780	7
252	20240408	144900	144470390	4750	4750	4750	4750	0
253	20240408	144800	144470390	4750	4750	4750	4750	100
254	20240408	144700	143995390	4780	4780	4780	4780	14
255	20240408	144600	143928470	4780	4780	4780	4780	1
256	20240408	144500	143923690	4780	4780	4780	4780	0
257	20240408	144400	143923690	4780	4780	4780	4780	7
258	20240408	144300	143890230	4780	4780	4780	4780	0
259	20240408	144200	143890230	4780	4780	4780	4780	1
260	20240408	144100	143885450	4780	4780	4780	4780	6
261	20240408	144000	143856770	4780	4780	4780	4780	0
262	20240408	143900	143856770	4780	4780	4780	4780	10
263	20240408	143800	143808970	4780	4780	4780	4780	5
264	20240408	143700	143785070	4785	4785	4785	4785	0
265	20240408	143600	143785070	4785	4785	4785	4785	21
266	20240408	143500	143684585	4785	4775	4785	4775	6
267	20240408	143400	143655905	4750	4750	4750	4750	1
268	20240408	143300	143651155	4785	4785	4785	4785	0
269	20240408	143200	143651155	4785	4780	4785	4780	8
270	20240408	143100	143612880	4780	4780	4780	4780	66
271	20240408	143000	143297400	4780	4780	4780	4780	0
272	20240408	142900	143297400	4780	4750	4780	4750	37
273	20240408	142800	143121140	4780	4780	4780	4780	1
274	20240408	142700	143116360	4780	4780	4780	4780	0
275	20240408	142600	143116360	4780	4780	4780	4780	107
276	20240408	142500	142604900	4780	4780	4780	4780	0
277	20240408	142400	142604900	4780	4780	4780	4780	0
278	20240408	142300	142604900	4780	4780	4780	4780	16
279	20240408	142200	142528420	4780	4780	4780	4780	0
280	20240408	142100	142528420	4780	4780	4780	4780	1
281	20240408	142000	142523640	4780	4780	4780	4780	8
282	20240408	141900	142485400	4780	4780	4780	4780	3
283	20240408	141800	142471060	4780	4780	4780	4780	1
284	20240408	141700	142466280	4780	4780	4780	4780	4
285	20240408	141600	142447160	4780	4780	4780	4780	0
286	20240408	141500	142447160	4780	4780	4780	4780	0
287	20240408	141400	142447160	4780	4780	4780	4780	6
288	20240408	141300	142418480	4775	4775	4775	4775	0
289	20240408	141200	142418480	4775	4775	4775	4775	0
290	20240408	141100	142418480	4775	4775	4775	4775	16
291	20240408	141000	142342080	4775	4775	4775	4775	0
292	20240408	140900	142342080	4775	4775	4775	4775	3
293	20240408	140800	142327755	4775	4775	4775	4775	7
294	20240408	140700	142294330	4775	4775	4775	4775	2
295	20240408	140600	142284780	4780	4780	4780	4780	0
296	20240408	140500	142284780	4780	4780	4780	4780	2
297	20240408	140400	142275220	4780	4775	4780	4775	9
298	20240408	140300	142232220	4775	4755	4775	4740	433
299	20240408	140200	140176070	4770	4770	4770	4770	0
300	20240408	140100	140176070	4770	4770	4770	4770	6
301	20240408	140000	140147450	4775	4775	4775	4775	10
302	20240408	135900	140099700	4755	4780	4780	4755	6
303	20240408	135800	140071105	4780	4760	4780	4755	70
304	20240408	135700	139738150	4760	4760	4760	4760	34
305	20240408	135600	139576310	4790	4790	4790	4790	0
306	20240408	135500	139576310	4790	4755	4790	4755	7
307	20240408	135400	139542820	4795	4795	4795	4795	0
308	20240408	135300	139542820	4795	4795	4795	4795	3
309	20240408	135200	139528435	4795	4795	4795	4795	5
310	20240408	135100	139504460	4795	4795	4795	4795	0
311	20240408	135000	139504460	4795	4795	4795	4795	0
312	20240408	134900	139504460	4795	4795	4795	4795	106
313	20240408	134800	138996190	4795	4795	4795	4795	0
314	20240408	134700	138996190	4795	4795	4795	4795	0
315	20240408	134600	138996190	4795	4795	4795	4795	17
316	20240408	134500	138914675	4795	4795	4795	4795	10
317	20240408	134400	138866725	4795	4795	4795	4795	0
318	20240408	134300	138866725	4795	4795	4795	4795	6
319	20240408	134200	138837955	4795	4795	4795	4795	5
320	20240408	134100	138813980	4795	4795	4795	4795	0
321	20240408	134000	138813980	4795	4795	4795	4795	6
322	20240408	133900	138785210	4795	4795	4795	4795	0
323	20240408	133800	138785210	4795	4795	4795	4795	0
324	20240408	133700	138785210	4795	4750	4795	4745	806
325	20240408	133600	134957995	4755	4755	4755	4755	124
326	20240408	133500	134368375	4760	4760	4760	4760	500
327	20240408	133400	131988375	4800	4800	4800	4800	6
328	20240408	133300	131959575	4800	4800	4800	4800	0
329	20240408	133200	131959575	4800	4800	4800	4800	0
330	20240408	133100	131959575	4800	4800	4800	4800	16
331	20240408	133000	131882775	4795	4795	4795	4795	64
332	20240408	132900	131575895	4760	4775	4775	4760	360
333	20240408	132800	129861675	4795	4780	4795	4775	721
334	20240408	132700	126418260	4790	4790	4790	4790	1
335	20240408	132600	126413470	4795	4795	4795	4795	9
336	20240408	132500	126370315	4795	4795	4795	4795	6
337	20240408	132400	126341545	4785	4785	4785	4785	80
338	20240408	132300	125958745	4800	4800	4800	4800	0
339	20240408	132200	125958745	4800	4795	4800	4795	5
340	20240408	132100	125934755	4790	4790	4790	4790	5
341	20240408	132000	125910805	4790	4790	4790	4790	323
342	20240408	131900	124363635	4800	4800	4800	4800	6
343	20240408	131800	124334835	4800	4800	4800	4800	0
344	20240408	131700	124334835	4800	4800	4800	4800	0
345	20240408	131600	124334835	4800	4800	4800	4800	6
346	20240408	131500	124306035	4790	4790	4790	4790	4
347	20240408	131400	124286875	4795	4795	4795	4795	0
348	20240408	131300	124286875	4795	4810	4810	4795	170
349	20240408	131200	123471620	4805	4805	4805	4805	0
350	20240408	131100	123471620	4805	4805	4805	4805	32
351	20240408	131000	123317860	4800	4805	4805	4800	8
352	20240408	130900	123279435	4800	4800	4800	4800	0
353	20240408	130800	123279435	4800	4800	4800	4800	0
354	20240408	130700	123279435	4800	4805	4805	4800	14
355	20240408	130600	123212205	4800	4795	4800	4795	31
356	20240408	130500	123063555	4795	4810	4810	4795	13
357	20240408	130400	123001125	4810	4810	4810	4810	5
358	20240408	130300	122977075	4800	4800	4800	4800	0
359	20240408	130200	122977075	4800	4810	4810	4800	7
360	20240408	130100	122943425	4810	4810	4810	4800	126
361	20240408	130000	122338555	4810	4810	4810	4810	0
362	20240408	125900	122338555	4810	4810	4810	4810	0
363	20240408	125800	122338555	4810	4810	4810	4810	3
364	20240408	125700	122324125	4810	4810	4810	4810	2
365	20240408	125600	122314505	4800	4800	4800	4800	0
366	20240408	125500	122314505	4800	4800	4800	4800	1
367	20240408	125400	122309705	4810	4810	4810	4810	7
368	20240408	125300	122276035	4805	4805	4805	4805	0
369	20240408	125200	122276035	4805	4805	4805	4805	20
370	20240408	125100	122179935	4810	4810	4810	4810	6
371	20240408	125000	122151075	4810	4810	4810	4810	7
372	20240408	124900	122117405	4810	4810	4810	4810	0
373	20240408	124800	122117405	4810	4810	4810	4810	6
374	20240408	124700	122088545	4805	4805	4805	4805	0
375	20240408	124600	122088545	4805	4805	4805	4805	20
376	20240408	124500	121992445	4805	4805	4805	4805	44
377	20240408	124400	121781025	4805	4805	4805	4805	10
378	20240408	124300	121732975	4805	4805	4805	4805	77
379	20240408	124200	121362990	4805	4805	4805	4805	93
380	20240408	124100	120916125	4800	4800	4800	4800	1
381	20240408	124000	120911325	4805	4805	4805	4805	2
382	20240408	123900	120901715	4805	4805	4805	4805	6
383	20240408	123800	120872885	4800	4800	4800	4800	1
384	20240408	123700	120868085	4805	4805	4805	4805	0
385	20240408	123600	120868085	4805	4800	4805	4800	7
386	20240408	123500	120834455	4800	4800	4800	4800	1
387	20240408	123400	120829655	4805	4805	4805	4805	0
388	20240408	123300	120829655	4805	4805	4805	4805	7
389	20240408	123200	120796020	4805	4805	4805	4805	0
390	20240408	123100	120796020	4805	4805	4805	4805	0
391	20240408	123000	120796020	4805	4795	4805	4795	16
392	20240408	122900	120719240	4800	4800	4800	4800	187
393	20240408	122800	119821640	4800	4800	4800	4800	0
394	20240408	122700	119821640	4800	4810	4810	4800	8
395	20240408	122600	119783180	4810	4810	4810	4810	0
396	20240408	122500	119783180	4810	4810	4810	4810	0
397	20240408	122400	119783180	4810	4810	4810	4810	5
398	20240408	122300	119759130	4805	4805	4805	4805	0
399	20240408	122200	119759130	4805	4805	4805	4805	3
400	20240408	122100	119744715	4810	4810	4810	4810	6
401	20240408	122000	119715855	4805	4805	4805	4805	0
402	20240408	121900	119715855	4805	4805	4805	4805	0
403	20240408	121800	119715855	4805	4810	4810	4805	9
404	20240408	121700	119672580	4810	4810	4810	4810	38
405	20240408	121600	119489800	4810	4810	4810	4810	1
406	20240408	121500	119484990	4810	4810	4810	4810	6
407	20240408	121400	119456130	4810	4810	4810	4810	1
408	20240408	121300	119451320	4805	4805	4805	4805	0
409	20240408	121200	119451320	4805	4810	4810	4805	6
410	20240408	121100	119422465	4805	4805	4805	4805	1000
411	20240408	121000	114617465	4800	4800	4800	4800	1
412	20240408	120900	114612665	4805	4805	4805	4805	6
413	20240408	120800	114583835	4795	4795	4795	4795	0
414	20240408	120700	114583835	4795	4795	4795	4795	0
415	20240408	120600	114583835	4795	4805	4805	4795	6
416	20240408	120500	114555015	4805	4805	4805	4805	0
417	20240408	120400	114555015	4805	4805	4805	4805	0
418	20240408	120300	114555015	4805	4805	4805	4805	5
419	20240408	120200	114530990	4795	4795	4795	4795	19
420	20240408	120100	114439885	4805	4805	4805	4805	0
421	20240408	120000	114439885	4805	4805	4805	4805	7
422	20240408	115900	114406250	4805	4805	4805	4805	8
423	20240408	115800	114367810	4790	4790	4790	4790	140
424	20240408	115700	113697210	4805	4805	4805	4805	7
425	20240408	115600	113663575	4805	4805	4805	4805	1
426	20240408	115500	113658770	4805	4805	4805	4805	9
427	20240408	115400	113615525	4805	4805	4805	4805	11
428	20240408	115300	113562670	4805	4805	4805	4805	0
429	20240408	115200	113562670	4805	4805	4805	4805	8
430	20240408	115100	113524230	4805	4805	4805	4805	5
431	20240408	115000	113500205	4805	4805	4805	4805	3
432	20240408	114900	113485790	4805	4805	4805	4805	2
433	20240408	114800	113476180	4790	4805	4805	4790	6
434	20240408	114700	113447390	4790	4805	4805	4790	12
435	20240408	114600	113389835	4805	4805	4805	4805	3
436	20240408	114500	113375420	4805	4805	4805	4805	7
437	20240408	114400	113341785	4805	4805	4805	4805	0
438	20240408	114300	113341785	4805	4805	4805	4805	2
439	20240408	114200	113332175	4805	4805	4805	4805	8
440	20240408	114100	113293735	4790	4795	4795	4790	4436
441	20240408	114000	92044290	4805	4805	4805	4805	7
442	20240408	113900	92010655	4805	4805	4805	4805	2
443	20240408	113800	92001045	4805	4800	4805	4800	23
444	20240408	113700	91890535	4805	4800	4805	4800	8
445	20240408	113600	91852100	4805	4805	4805	4805	3
446	20240408	113500	91837685	4790	4805	4805	4790	19
447	20240408	113400	91746615	4805	4805	4805	4805	13
448	20240408	113300	91684150	4810	4810	4810	4810	2
449	20240408	113200	91674530	4810	4810	4810	4810	6
450	20240408	113100	91645670	4810	4810	4810	4810	3
451	20240408	113000	91631240	4810	4810	4810	4810	6
452	20240408	112900	91602380	4810	4810	4810	4810	62
453	20240408	112800	91304160	4810	4810	4810	4810	9
454	20240408	112700	91260870	4810	4810	4810	4810	2
455	20240408	112600	91251250	4805	4805	4805	4805	48
456	20240408	112500	91020610	4805	4805	4805	4805	7
457	20240408	112400	90986975	4805	4805	4805	4805	4
458	20240408	112300	90967755	4805	4805	4805	4805	6
459	20240408	112200	90938925	4805	4790	4805	4790	37
460	20240408	112100	90761665	4805	4800	4805	4800	253
461	20240408	112000	89547250	4800	4800	4800	4800	10
462	20240408	111900	89499250	4800	4800	4800	4800	3
463	20240408	111800	89484850	4800	4800	4800	4800	7
464	20240408	111700	89451250	4800	4800	4800	4800	0
465	20240408	111600	89451250	4800	4800	4800	4800	2
466	20240408	111500	89441650	4800	4800	4800	4800	7
467	20240408	111400	89408050	4800	4800	4800	4800	0
468	20240408	111300	89408050	4800	4800	4800	4800	9
469	20240408	111200	89364850	4800	4800	4800	4800	2
470	20240408	111100	89355250	4800	4800	4800	4800	0
471	20240408	111000	89355250	4800	4800	4800	4800	6
472	20240408	110900	89326450	4800	4800	4800	4800	6
473	20240408	110800	89297650	4800	4800	4800	4800	5
474	20240408	110700	89273650	4800	4775	4800	4770	1703
475	20240408	110600	81150245	4800	4800	4800	4775	50
476	20240408	110500	80911280	4775	4785	4785	4775	611
477	20240408	110400	77990300	4800	4800	4800	4800	3
478	20240408	110300	77975900	4800	4800	4800	4800	7
479	20240408	110200	77942300	4800	4800	4800	4800	0
480	20240408	110100	77942300	4800	4800	4800	4800	16
481	20240408	110000	77865500	4800	4800	4800	4800	3
482	20240408	105900	77851100	4785	4785	4785	4785	1
483	20240408	105800	77846315	4800	4790	4800	4790	19
484	20240408	105700	77755215	4810	4810	4810	4810	3
485	20240408	105600	77740785	4790	4790	4810	4790	301
486	20240408	105500	76298935	4810	4790	4810	4790	80
487	20240408	105400	75915445	4810	4810	4810	4810	103
488	20240408	105300	75420015	4810	4810	4810	4810	5
489	20240408	105200	75395965	4810	4810	4810	4810	5
490	20240408	105100	75371915	4810	4810	4810	4810	26
491	20240408	105000	75246855	4810	4810	4810	4810	0
492	20240408	104900	75246855	4810	4810	4810	4810	4
493	20240408	104800	75227615	4810	4810	4810	4810	8
494	20240408	104700	75189135	4810	4810	4810	4810	0
495	20240408	104600	75189135	4810	4810	4810	4800	2056
496	20240408	104500	65319765	4810	4810	4810	4810	2
497	20240408	104400	65310145	4810	4810	4810	4810	4
498	20240408	104300	65290905	4810	4810	4810	4810	3
499	20240408	104200	65276475	4800	4790	4810	4790	14
500	20240408	104100	65209345	4790	4810	4810	4790	14
501	20240408	104000	65142205	4810	4810	4810	4810	2
502	20240408	103900	65132585	4810	4810	4810	4810	9
503	20240408	103800	65089295	4790	4790	4790	4790	0
504	20240408	103700	65089295	4790	4805	4820	4790	997
505	20240408	103600	60305910	4820	4820	4820	4820	7
506	20240408	103500	60272170	4810	4810	4810	4810	100
507	20240408	103400	59791170	4820	4820	4820	4820	6
508	20240408	103300	59762250	4805	4805	4825	4805	14
509	20240408	103200	59694920	4810	4815	4815	4810	10
510	20240408	103100	59646785	4825	4825	4825	4825	8
511	20240408	103000	59608185	4815	4825	4825	4815	3
512	20240408	102900	59593720	4825	4820	4825	4820	52
513	20240408	102800	59343055	4820	4820	4820	4820	4
514	20240408	102700	59323775	4820	4820	4820	4820	3
515	20240408	102600	59309315	4820	4810	4820	4805	15
516	20240408	102500	59237140	4820	4820	4820	4820	3
517	20240408	102400	59222680	4825	4825	4825	4825	6
518	20240408	102300	59193730	4825	4825	4825	4825	3
519	20240408	102200	59179255	4825	4825	4825	4825	7
520	20240408	102100	59145480	4825	4825	4825	4825	3
521	20240408	102000	59131005	4815	4815	4815	4815	3
522	20240408	101900	59116560	4825	4825	4825	4825	9
523	20240408	101800	59073135	4825	4825	4825	4825	2
524	20240408	101700	59063485	4825	4825	4825	4825	16
525	20240408	101600	58986285	4825	4825	4825	4825	3
526	20240408	101500	58971810	4825	4825	4825	4825	3
527	20240408	101400	58957335	4825	4825	4825	4825	7
528	20240408	101300	58923560	4825	4825	4825	4825	12
529	20240408	101200	58865660	4825	4825	4825	4825	7
530	20240408	101100	58831885	4835	4835	4835	4835	1
531	20240408	101000	58827050	4835	4835	4835	4835	4
532	20240408	100900	58807710	4835	4835	4835	4835	10
533	20240408	100800	58759360	4835	4835	4835	4835	0
534	20240408	100700	58759360	4835	4835	4835	4835	5
535	20240408	100600	58735185	4835	4830	4835	4830	6
536	20240408	100500	58706200	4830	4830	4830	4830	5
537	20240408	100400	58682050	4830	4815	4830	4800	252
538	20240408	100300	57470305	4820	4820	4820	4820	2
539	20240408	100200	57460665	4815	4815	4815	4815	17
540	20240408	100100	57378810	4805	4800	4805	4800	377
541	20240408	100000	55569200	4805	4815	4815	4805	75
542	20240408	095900	55208755	4805	4805	4805	4805	2
543	20240408	095800	55199145	4805	4805	4805	4805	30
544	20240408	095700	55054995	4815	4815	4815	4815	0
545	20240408	095600	55054995	4815	4815	4815	4815	0
546	20240408	095500	55054995	4815	4815	4815	4815	2
547	20240408	095400	55045365	4800	4815	4815	4800	3
548	20240408	095300	55030935	4800	4800	4800	4800	0
549	20240408	095200	55030935	4800	4800	4800	4800	123
550	20240408	095100	54440535	4800	4800	4800	4800	1
551	20240408	095000	54435735	4800	4805	4805	4800	1550
552	20240408	094900	46995730	4820	4820	4820	4820	0
553	20240408	094800	46995730	4820	4820	4820	4820	15
554	20240408	094700	46923430	4820	4820	4820	4820	0
555	20240408	094600	46923430	4820	4815	4820	4815	2
556	20240408	094500	46913795	4810	4810	4810	4810	0
557	20240408	094400	46913795	4810	4830	4830	4810	48
558	20240408	094300	46682755	4835	4840	4840	4835	42
559	20240408	094200	46479580	4840	4840	4840	4840	1
560	20240408	094100	46474740	4840	4835	4840	4830	12
561	20240408	094000	46416740	4835	4845	4845	4835	10
562	20240408	093900	46368350	4835	4830	4840	4800	387
563	20240408	093800	44501670	4845	4850	4850	4840	13
564	20240408	093700	44438635	4850	4840	4850	4840	209
565	20240408	093600	43426000	4840	4845	4850	4840	11
566	20240408	093500	43372710	4850	4850	4850	4850	0
567	20240408	093400	43372710	4850	4850	4850	4850	0
568	20240408	093300	43372710	4850	4850	4850	4850	1
569	20240408	093200	43367860	4850	4850	4850	4850	1
570	20240408	093100	43363010	4825	4855	4880	4825	117
571	20240408	093000	42796500	4855	4830	4855	4830	281
572	20240408	092900	41439220	4830	4830	4830	4830	6
573	20240408	092800	41410240	4825	4820	4825	4820	177
574	20240408	092700	40557095	4820	4820	4820	4820	0
575	20240408	092600	40557095	4820	4810	4820	4810	21
576	20240408	092500	40455990	4810	4805	4810	4800	1151
577	20240408	092400	34930960	4805	4805	4805	4805	4
578	20240408	092300	34911740	4805	4805	4805	4805	75
579	20240408	092200	34551365	4800	4800	4800	4800	0
580	20240408	092100	34551365	4800	4800	4800	4800	0
581	20240408	092000	34551365	4800	4800	4800	4800	1
582	20240408	091900	34546565	4800	4800	4810	4800	140
583	20240408	091800	33874555	4810	4805	4810	4800	666
584	20240408	091700	30677095	4810	4810	4810	4810	79
585	20240408	091600	30297105	4810	4810	4810	4810	12
586	20240408	091500	30239385	4810	4810	4810	4810	10
587	20240408	091400	30191285	4810	4810	4810	4810	13
588	20240408	091300	30128755	4810	4810	4810	4810	0
589	20240408	091200	30128755	4810	4820	4820	4810	202
590	20240408	091100	29157115	4820	4785	4820	4785	337
591	20240408	091000	27538595	4805	4805	4805	4805	5
592	20240408	090900	27514570	4805	4755	4805	4755	522
593	20240408	090800	25020510	4755	4765	4765	4755	650
594	20240408	090700	21925980	4810	4755	4820	4720	436
595	20240408	090600	19855150	4800	4830	4830	4745	907
596	20240408	090500	15529975	4800	4830	4830	4800	2461
597	20240408	090400	3685930	4850	4835	4850	4835	213
598	20240408	090300	2652985	4840	4850	4850	4840	69
599	20240408	090200	2318385	4860	4875	4875	4860	21
600	20240408	090100	2216280	4875	4875	4875	4875	68
601	20240408	090000	1884780	4900	4870	4900	4870	387