KissMeData/101240/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195000	77103760	4660	4660	4660	4660	703
3	20240408	194900	77103760	4660	4660	4660	4660	0
4	20240408	194800	77103760	4660	4660	4660	4660	0
5	20240408	194700	77103760	4660	4660	4660	4660	0
6	20240408	194600	77103760	4660	4660	4660	4660	0
7	20240408	194500	77103760	4660	4660	4660	4660	0
8	20240408	194400	77103760	4660	4660	4660	4660	0
9	20240408	194300	77103760	4660	4660	4660	4660	0
10	20240408	194200	77103760	4660	4660	4660	4660	0
11	20240408	194100	77103760	4660	4660	4660	4660	0
12	20240408	194000	77103760	4660	4660	4660	4660	0
13	20240408	193900	77103760	4660	4660	4660	4660	0
14	20240408	193800	77103760	4660	4660	4660	4660	0
15	20240408	193700	77103760	4660	4660	4660	4660	0
16	20240408	193600	77103760	4660	4660	4660	4660	0
17	20240408	193500	77103760	4660	4660	4660	4660	0
18	20240408	193400	77103760	4660	4660	4660	4660	0
19	20240408	193300	77103760	4660	4660	4660	4660	0
20	20240408	193200	77103760	4660	4660	4660	4660	0
21	20240408	193100	77103760	4660	4660	4660	4660	0
22	20240408	193000	77103760	4660	4660	4660	4660	0
23	20240408	192900	77103760	4660	4660	4660	4660	0
24	20240408	192800	77103760	4660	4660	4660	4660	0
25	20240408	192700	77103760	4660	4660	4660	4660	0
26	20240408	192600	77103760	4660	4660	4660	4660	0
27	20240408	192500	77103760	4660	4660	4660	4660	0
28	20240408	192400	77103760	4660	4660	4660	4660	0
29	20240408	192300	77103760	4660	4660	4660	4660	0
30	20240408	192200	77103760	4660	4660	4660	4660	0
31	20240408	192100	77103760	4660	4660	4660	4660	0
32	20240408	192000	77103760	4660	4660	4660	4660	703
33	20240408	191900	77103760	4660	4660	4660	4660	0
34	20240408	191800	77103760	4660	4660	4660	4660	0
35	20240408	191700	77103760	4660	4660	4660	4660	0
36	20240408	191600	77103760	4660	4660	4660	4660	0
37	20240408	191500	77103760	4660	4660	4660	4660	0
38	20240408	191400	77103760	4660	4660	4660	4660	0
39	20240408	191300	77103760	4660	4660	4660	4660	0
40	20240408	191200	77103760	4660	4660	4660	4660	0
41	20240408	191100	77103760	4660	4660	4660	4660	0
42	20240408	191000	77103760	4660	4660	4660	4660	0
43	20240408	190900	77103760	4660	4660	4660	4660	0
44	20240408	190800	77103760	4660	4660	4660	4660	0
45	20240408	190700	77103760	4660	4660	4660	4660	0
46	20240408	190600	77103760	4660	4660	4660	4660	0
47	20240408	190500	77103760	4660	4660	4660	4660	0
48	20240408	190400	77103760	4660	4660	4660	4660	0
49	20240408	190300	77103760	4660	4660	4660	4660	0
50	20240408	190200	77103760	4660	4660	4660	4660	0
51	20240408	190100	77103760	4660	4660	4660	4660	0
52	20240408	190000	77103760	4660	4660	4660	4660	0
53	20240408	185900	77103760	4660	4660	4660	4660	0
54	20240408	185800	77103760	4660	4660	4660	4660	0
55	20240408	185700	77103760	4660	4660	4660	4660	0
56	20240408	185600	77103760	4660	4660	4660	4660	0
57	20240408	185500	77103760	4660	4660	4660	4660	0
58	20240408	185400	77103760	4660	4660	4660	4660	0
59	20240408	185300	77103760	4660	4660	4660	4660	0
60	20240408	185200	77103760	4660	4660	4660	4660	0
61	20240408	185100	77103760	4660	4660	4660	4660	0
62	20240408	185000	77103760	4660	4660	4660	4660	703
63	20240408	184900	77103760	4660	4660	4660	4660	0
64	20240408	184800	77103760	4660	4660	4660	4660	0
65	20240408	184700	77103760	4660	4660	4660	4660	0
66	20240408	184600	77103760	4660	4660	4660	4660	0
67	20240408	184500	77103760	4660	4660	4660	4660	0
68	20240408	184400	77103760	4660	4660	4660	4660	0
69	20240408	184300	77103760	4660	4660	4660	4660	0
70	20240408	184200	77103760	4660	4660	4660	4660	0
71	20240408	184100	77103760	4660	4660	4660	4660	0
72	20240408	184000	77103760	4660	4660	4660	4660	0
73	20240408	183900	77103760	4660	4660	4660	4660	0
74	20240408	183800	77103760	4660	4660	4660	4660	0
75	20240408	183700	77103760	4660	4660	4660	4660	0
76	20240408	183600	77103760	4660	4660	4660	4660	0
77	20240408	183500	77103760	4660	4660	4660	4660	0
78	20240408	183400	77103760	4660	4660	4660	4660	0
79	20240408	183300	77103760	4660	4660	4660	4660	0
80	20240408	183200	77103760	4660	4660	4660	4660	0
81	20240408	183100	77103760	4660	4660	4660	4660	0
82	20240408	183000	77103760	4660	4660	4660	4660	0
83	20240408	182900	77103760	4660	4660	4660	4660	0
84	20240408	182800	77103760	4660	4660	4660	4660	0
85	20240408	182700	77103760	4660	4660	4660	4660	0
86	20240408	182600	77103760	4660	4660	4660	4660	0
87	20240408	182500	77103760	4660	4660	4660	4660	0
88	20240408	182400	77103760	4660	4660	4660	4660	0
89	20240408	182300	77103760	4660	4660	4660	4660	0
90	20240408	182200	77103760	4660	4660	4660	4660	0
91	20240408	182100	77103760	4660	4660	4660	4660	0
92	20240408	182000	77103760	4660	4660	4660	4660	703
93	20240408	181900	77103760	4660	4660	4660	4660	0
94	20240408	181800	77103760	4660	4660	4660	4660	0
95	20240408	181700	77103760	4660	4660	4660	4660	0
96	20240408	181600	77103760	4660	4660	4660	4660	0
97	20240408	181500	77103760	4660	4660	4660	4660	0
98	20240408	181400	77103760	4660	4660	4660	4660	0
99	20240408	181300	77103760	4660	4660	4660	4660	0
100	20240408	181200	77103760	4660	4660	4660	4660	0
101	20240408	181100	77103760	4660	4660	4660	4660	0
102	20240408	181000	77103760	4660	4660	4660	4660	0
103	20240408	180900	77103760	4660	4660	4660	4660	0
104	20240408	180800	77103760	4660	4660	4660	4660	0
105	20240408	180700	77103760	4660	4660	4660	4660	0
106	20240408	180600	77103760	4660	4660	4660	4660	0
107	20240408	180500	77103760	4660	4660	4660	4660	0
108	20240408	180400	77103760	4660	4660	4660	4660	0
109	20240408	180300	77103760	4660	4660	4660	4660	0
110	20240408	180200	77103760	4660	4660	4660	4660	0
111	20240408	180100	77103760	4660	4660	4660	4660	0
112	20240408	180000	77103760	4660	4660	4660	4660	0
113	20240408	175900	77103760	4660	4660	4660	4660	0
114	20240408	175800	77103760	4660	4660	4660	4660	0
115	20240408	175700	77103760	4660	4660	4660	4660	0
116	20240408	175600	77103760	4660	4660	4660	4660	0
117	20240408	175500	77103760	4660	4660	4660	4660	0
118	20240408	175400	77103760	4660	4660	4660	4660	0
119	20240408	175300	77103760	4660	4660	4660	4660	0
120	20240408	175200	77103760	4660	4660	4660	4660	0
121	20240408	175100	77103760	4660	4660	4660	4660	0
122	20240408	175000	77103760	4660	4660	4660	4660	703
123	20240408	174900	77103760	4660	4660	4660	4660	0
124	20240408	174800	77103760	4660	4660	4660	4660	0
125	20240408	174700	77103760	4660	4660	4660	4660	0
126	20240408	174600	77103760	4660	4660	4660	4660	0
127	20240408	174500	77103760	4660	4660	4660	4660	0
128	20240408	174400	77103760	4660	4660	4660	4660	0
129	20240408	174300	77103760	4660	4660	4660	4660	0
130	20240408	174200	77103760	4660	4660	4660	4660	0
131	20240408	174100	77103760	4660	4660	4660	4660	0
132	20240408	174000	77103760	4660	4660	4660	4660	0
133	20240408	173900	77103760	4660	4660	4660	4660	0
134	20240408	173800	77103760	4660	4660	4660	4660	0
135	20240408	173700	77103760	4660	4660	4660	4660	0
136	20240408	173600	77103760	4660	4660	4660	4660	0
137	20240408	173500	77103760	4660	4660	4660	4660	0
138	20240408	173400	77103760	4660	4660	4660	4660	0
139	20240408	173300	77103760	4660	4660	4660	4660	0
140	20240408	173200	77103760	4660	4660	4660	4660	0
141	20240408	173100	77103760	4660	4660	4660	4660	0
142	20240408	173000	77103760	4660	4660	4660	4660	0
143	20240408	172900	77103760	4660	4660	4660	4660	0
144	20240408	172800	77103760	4660	4660	4660	4660	0
145	20240408	172700	77103760	4660	4660	4660	4660	0
146	20240408	172600	77103760	4660	4660	4660	4660	0
147	20240408	172500	77103760	4660	4660	4660	4660	0
148	20240408	172400	77103760	4660	4660	4660	4660	0
149	20240408	172300	77103760	4660	4660	4660	4660	0
150	20240408	172200	77103760	4660	4660	4660	4660	0
151	20240408	172100	77103760	4660	4660	4660	4660	0
152	20240408	172000	77103760	4660	4660	4660	4660	703
153	20240408	171900	77103760	4660	4660	4660	4660	0
154	20240408	171800	77103760	4660	4660	4660	4660	0
155	20240408	171700	77103760	4660	4660	4660	4660	0
156	20240408	171600	77103760	4660	4660	4660	4660	0
157	20240408	171500	77103760	4660	4660	4660	4660	0
158	20240408	171400	77103760	4660	4660	4660	4660	0
159	20240408	171300	77103760	4660	4660	4660	4660	0
160	20240408	171200	77103760	4660	4660	4660	4660	0
161	20240408	171100	77103760	4660	4660	4660	4660	0
162	20240408	171000	77103760	4660	4660	4660	4660	0
163	20240408	170900	77103760	4660	4660	4660	4660	0
164	20240408	170800	77103760	4660	4660	4660	4660	0
165	20240408	170700	77103760	4660	4660	4660	4660	0
166	20240408	170600	77103760	4660	4660	4660	4660	0
167	20240408	170500	77103760	4660	4660	4660	4660	0
168	20240408	170400	77103760	4660	4660	4660	4660	0
169	20240408	170300	77103760	4660	4660	4660	4660	0
170	20240408	170200	77103760	4660	4660	4660	4660	0
171	20240408	170100	77103760	4660	4660	4660	4660	0
172	20240408	170000	77103760	4660	4660	4660	4660	0
173	20240408	165900	77103760	4660	4660	4660	4660	0
174	20240408	165800	77103760	4660	4660	4660	4660	0
175	20240408	165700	77103760	4660	4660	4660	4660	0
176	20240408	165600	77103760	4660	4660	4660	4660	0
177	20240408	165500	77103760	4660	4660	4660	4660	0
178	20240408	165400	77103760	4660	4660	4660	4660	0
179	20240408	165300	77103760	4660	4660	4660	4660	0
180	20240408	165200	77103760	4660	4660	4660	4660	0
181	20240408	165100	77103760	4660	4660	4660	4660	0
182	20240408	165000	77103760	4660	4660	4660	4660	703
183	20240408	164900	77103760	4660	4660	4660	4660	0
184	20240408	164800	77103760	4660	4660	4660	4660	0
185	20240408	164700	77103760	4660	4660	4660	4660	0
186	20240408	164600	77103760	4660	4660	4660	4660	0
187	20240408	164500	77103760	4660	4660	4660	4660	0
188	20240408	164400	77103760	4660	4660	4660	4660	0
189	20240408	164300	77103760	4660	4660	4660	4660	0
190	20240408	164200	77103760	4660	4660	4660	4660	0
191	20240408	164100	77103760	4660	4660	4660	4660	0
192	20240408	164000	77103760	4660	4660	4660	4660	0
193	20240408	163900	77103760	4660	4660	4660	4660	0
194	20240408	163800	77103760	4660	4660	4660	4660	0
195	20240408	163700	77103760	4660	4660	4660	4660	0
196	20240408	163600	77103760	4660	4660	4660	4660	0
197	20240408	163500	77103760	4660	4660	4660	4660	0
198	20240408	163400	77103760	4660	4660	4660	4660	0
199	20240408	163300	77103760	4660	4660	4660	4660	0
200	20240408	163200	77103760	4660	4660	4660	4660	0
201	20240408	163100	77103760	4660	4660	4660	4660	0
202	20240408	163000	77103760	4660	4660	4660	4660	0
203	20240408	162900	77103760	4660	4660	4660	4660	0
204	20240408	162800	77103760	4660	4660	4660	4660	0
205	20240408	162700	77103760	4660	4660	4660	4660	0
206	20240408	162600	77103760	4660	4660	4660	4660	0
207	20240408	162500	77103760	4660	4660	4660	4660	0
208	20240408	162400	77103760	4660	4660	4660	4660	0
209	20240408	162300	77103760	4660	4660	4660	4660	0
210	20240408	162200	77103760	4660	4660	4660	4660	0
211	20240408	162100	77103760	4660	4660	4660	4660	0
212	20240408	162000	77103760	4660	4660	4660	4660	703
213	20240408	161900	77103760	4660	4660	4660	4660	0
214	20240408	161800	77103760	4660	4660	4660	4660	0
215	20240408	161700	77103760	4660	4660	4660	4660	0
216	20240408	161600	77103760	4660	4660	4660	4660	0
217	20240408	161500	77103760	4660	4660	4660	4660	0
218	20240408	161400	77103760	4660	4660	4660	4660	0
219	20240408	161300	77103760	4660	4660	4660	4660	0
220	20240408	161200	77103760	4660	4660	4660	4660	0
221	20240408	161100	77103760	4660	4660	4660	4660	0
222	20240408	161000	77103760	4660	4660	4660	4660	0
223	20240408	160900	77103760	4660	4660	4660	4660	0
224	20240408	160800	77103760	4660	4660	4660	4660	0
225	20240408	160700	77103760	4660	4660	4660	4660	0
226	20240408	160600	77103760	4660	4660	4660	4660	0
227	20240408	160500	77103760	4660	4660	4660	4660	0
228	20240408	160400	77103760	4660	4660	4660	4660	0
229	20240408	160300	77103760	4660	4660	4660	4660	0
230	20240408	160200	77103760	4660	4660	4660	4660	0
231	20240408	160100	77103760	4660	4660	4660	4660	0
232	20240408	160000	77103760	4660	4660	4660	4660	0
233	20240408	155900	77103760	4660	4660	4660	4660	0
234	20240408	155800	77103760	4660	4660	4660	4660	0
235	20240408	155700	77103760	4660	4660	4660	4660	0
236	20240408	155600	77103760	4660	4660	4660	4660	0
237	20240408	155500	77103760	4660	4660	4660	4660	0
238	20240408	155400	77103760	4660	4660	4660	4660	0
239	20240408	155300	77103760	4660	4660	4660	4660	0
240	20240408	155200	77103760	4660	4660	4660	4660	0
241	20240408	155100	77103760	4660	4660	4660	4660	0
242	20240408	155000	77103760	4660	4660	4660	4660	703
243	20240408	154900	77103760	4660	4660	4660	4660	0
244	20240408	154800	77103760	4660	4660	4660	4660	0
245	20240408	154700	77103760	4660	4660	4660	4660	0
246	20240408	154600	77103760	4660	4660	4660	4660	0
247	20240408	154500	77103760	4660	4660	4660	4660	0
248	20240408	154400	77103760	4660	4660	4660	4660	0
249	20240408	154300	77103760	4660	4660	4660	4660	0
250	20240408	154200	77103760	4660	4660	4660	4660	0
251	20240408	154100	77103760	4660	4660	4660	4660	0
252	20240408	154000	77103760	4660	4660	4660	4660	0
253	20240408	153900	77103760	4660	4660	4660	4660	0
254	20240408	153800	77103760	4660	4660	4660	4660	0
255	20240408	153700	77103760	4660	4660	4660	4660	0
256	20240408	153600	77103760	4660	4660	4660	4660	0
257	20240408	153500	77103760	4660	4660	4660	4660	0
258	20240408	153400	77103760	4660	4660	4660	4660	0
259	20240408	153300	77103760	4660	4660	4660	4660	0
260	20240408	153200	77103760	4660	4660	4660	4660	0
261	20240408	153100	77103760	4660	4660	4660	4660	0
262	20240408	153000	77103760	4660	4660	4660	4660	703
263	20240408	152900	73827780	4645	4645	4645	4645	0
264	20240408	152800	73827780	4645	4645	4645	4645	0
265	20240408	152700	73827780	4645	4645	4645	4645	0
266	20240408	152600	73827780	4645	4645	4645	4645	0
267	20240408	152500	73827780	4645	4645	4645	4645	0
268	20240408	152400	73827780	4645	4645	4645	4645	0
269	20240408	152300	73827780	4645	4645	4645	4645	0
270	20240408	152200	73827780	4645	4645	4645	4645	0
271	20240408	152100	73827780	4645	4645	4645	4645	0
272	20240408	152000	73827780	4645	4645	4645	4645	0
273	20240408	151900	73827780	4645	4645	4645	4645	0
274	20240408	151800	73827780	4645	4645	4645	4645	11
275	20240408	151700	73776685	4645	4645	4645	4645	0
276	20240408	151600	73776685	4645	4645	4645	4645	0
277	20240408	151500	73776685	4645	4645	4645	4645	0
278	20240408	151400	73776685	4645	4645	4645	4645	69
279	20240408	151300	73456180	4645	4645	4645	4645	287
280	20240408	151200	72123065	4645	4645	4645	4645	251
281	20240408	151100	70957170	4650	4650	4650	4650	0
282	20240408	151000	70957170	4650	4665	4665	4650	6
283	20240408	150900	70929225	4645	4645	4645	4645	0
284	20240408	150800	70929225	4645	4645	4645	4645	0
285	20240408	150700	70929225	4645	4645	4645	4645	104
286	20240408	150600	70446145	4645	4645	4645	4645	0
287	20240408	150500	70446145	4645	4645	4645	4645	0
288	20240408	150400	70446145	4645	4645	4645	4645	0
289	20240408	150300	70446145	4645	4645	4645	4645	0
290	20240408	150200	70446145	4645	4645	4645	4645	1
291	20240408	150100	70441500	4645	4645	4645	4645	0
292	20240408	150000	70441500	4645	4645	4645	4645	0
293	20240408	145900	70441500	4645	4645	4645	4645	129
294	20240408	145800	69842295	4665	4665	4665	4665	0
295	20240408	145700	69842295	4665	4665	4665	4665	0
296	20240408	145600	69842295	4665	4665	4665	4665	0
297	20240408	145500	69842295	4665	4665	4665	4665	1
298	20240408	145400	69837630	4640	4640	4640	4640	0
299	20240408	145300	69837630	4640	4640	4640	4640	0
300	20240408	145200	69837630	4640	4640	4640	4640	0
301	20240408	145100	69837630	4640	4640	4640	4640	183
302	20240408	145000	68988510	4640	4640	4640	4640	0
303	20240408	144900	68988510	4640	4650	4650	4640	1338
304	20240408	144800	62770905	4665	4665	4665	4665	0
305	20240408	144700	62770905	4665	4665	4665	4665	21
306	20240408	144600	62672940	4665	4665	4665	4665	50
307	20240408	144500	62439690	4650	4650	4650	4650	0
308	20240408	144400	62439690	4650	4650	4650	4650	0
309	20240408	144300	62439690	4650	4650	4650	4650	0
310	20240408	144200	62439690	4650	4650	4650	4650	0
311	20240408	144100	62439690	4650	4650	4650	4650	0
312	20240408	144000	62439690	4650	4650	4650	4650	0
313	20240408	143900	62439690	4650	4650	4650	4650	0
314	20240408	143800	62439690	4650	4650	4650	4650	0
315	20240408	143700	62439690	4650	4650	4650	4650	0
316	20240408	143600	62439690	4650	4650	4650	4650	0
317	20240408	143500	62439690	4650	4650	4650	4650	0
318	20240408	143400	62439690	4650	4650	4650	4650	0
319	20240408	143300	62439690	4650	4650	4650	4650	0
320	20240408	143200	62439690	4650	4650	4650	4650	127
321	20240408	143100	61849140	4650	4650	4650	4650	0
322	20240408	143000	61849140	4650	4650	4650	4650	0
323	20240408	142900	61849140	4650	4650	4650	4650	0
324	20240408	142800	61849140	4650	4650	4650	4650	0
325	20240408	142700	61849140	4650	4650	4650	4650	0
326	20240408	142600	61849140	4650	4650	4650	4650	98
327	20240408	142500	61393440	4650	4650	4650	4650	0
328	20240408	142400	61393440	4650	4650	4650	4650	0
329	20240408	142300	61393440	4650	4650	4650	4650	1
330	20240408	142200	61388790	4650	4650	4650	4650	0
331	20240408	142100	61388790	4650	4650	4650	4650	0
332	20240408	142000	61388790	4650	4650	4650	4650	0
333	20240408	141900	61388790	4650	4650	4650	4650	0
334	20240408	141800	61388790	4650	4650	4650	4650	0
335	20240408	141700	61388790	4650	4650	4650	4650	0
336	20240408	141600	61388790	4650	4650	4650	4650	0
337	20240408	141500	61388790	4650	4650	4650	4650	0
338	20240408	141400	61388790	4650	4650	4650	4650	103
339	20240408	141300	60909840	4665	4665	4665	4665	0
340	20240408	141200	60909840	4665	4665	4665	4665	0
341	20240408	141100	60909840	4665	4665	4665	4665	0
342	20240408	141000	60909840	4665	4665	4665	4665	0
343	20240408	140900	60909840	4665	4665	4665	4665	0
344	20240408	140800	60909840	4665	4665	4665	4665	0
345	20240408	140700	60909840	4665	4665	4665	4665	0
346	20240408	140600	60909840	4665	4665	4665	4665	0
347	20240408	140500	60909840	4665	4665	4665	4665	10
348	20240408	140400	60863190	4665	4665	4665	4665	0
349	20240408	140300	60863190	4665	4665	4665	4665	0
350	20240408	140200	60863190	4665	4665	4665	4665	0
351	20240408	140100	60863190	4665	4665	4665	4665	50
352	20240408	140000	60629940	4665	4665	4665	4665	0
353	20240408	135900	60629940	4665	4665	4665	4665	0
354	20240408	135800	60629940	4665	4665	4665	4665	0
355	20240408	135700	60629940	4665	4665	4665	4665	0
356	20240408	135600	60629940	4665	4665	4665	4665	0
357	20240408	135500	60629940	4665	4665	4665	4665	10
358	20240408	135400	60583290	4665	4665	4665	4665	129
359	20240408	135300	59981505	4650	4650	4650	4650	131
360	20240408	135200	59372355	4660	4660	4660	4660	0
361	20240408	135100	59372355	4660	4660	4660	4660	0
362	20240408	135000	59372355	4660	4660	4660	4660	0
363	20240408	134900	59372355	4660	4660	4660	4660	12
364	20240408	134800	59316435	4660	4660	4660	4660	188
365	20240408	134700	58440355	4660	4660	4660	4660	0
366	20240408	134600	58440355	4660	4660	4660	4660	0
367	20240408	134500	58440355	4660	4660	4660	4660	2
368	20240408	134400	58431035	4660	4660	4660	4660	0
369	20240408	134300	58431035	4660	4660	4660	4660	2
370	20240408	134200	58421715	4660	4660	4660	4660	1
371	20240408	134100	58417055	4660	4660	4660	4660	0
372	20240408	134000	58417055	4660	4660	4660	4660	0
373	20240408	133900	58417055	4660	4660	4660	4660	0
374	20240408	133800	58417055	4660	4660	4660	4660	0
375	20240408	133700	58417055	4660	4660	4660	4660	0
376	20240408	133600	58417055	4660	4660	4660	4660	0
377	20240408	133500	58417055	4660	4660	4660	4660	107
378	20240408	133400	57918435	4660	4660	4660	4660	10
379	20240408	133300	57871835	4650	4650	4650	4650	0
380	20240408	133200	57871835	4650	4650	4650	4650	0
381	20240408	133100	57871835	4650	4650	4650	4650	0
382	20240408	133000	57871835	4650	4650	4650	4650	0
383	20240408	132900	57871835	4650	4650	4650	4650	0
384	20240408	132800	57871835	4650	4650	4650	4650	64
385	20240408	132700	57574235	4650	4650	4650	4650	1113
386	20240408	132600	52398785	4650	4650	4650	4650	0
387	20240408	132500	52398785	4650	4650	4650	4650	0
388	20240408	132400	52398785	4650	4650	4650	4650	0
389	20240408	132300	52398785	4650	4650	4650	4650	0
390	20240408	132200	52398785	4650	4650	4650	4650	0
391	20240408	132100	52398785	4650	4650	4650	4650	0
392	20240408	132000	52398785	4650	4650	4650	4650	0
393	20240408	131900	52398785	4650	4650	4650	4650	0
394	20240408	131800	52398785	4650	4650	4650	4650	175
395	20240408	131700	51585035	4655	4655	4655	4655	0
396	20240408	131600	51585035	4655	4655	4655	4655	8
397	20240408	131500	51547795	4665	4665	4665	4665	0
398	20240408	131400	51547795	4665	4665	4665	4665	0
399	20240408	131300	51547795	4665	4665	4665	4665	0
400	20240408	131200	51547795	4665	4665	4665	4665	459
401	20240408	131100	49406560	4665	4665	4665	4665	0
402	20240408	131000	49406560	4665	4665	4665	4665	0
403	20240408	130900	49406560	4665	4665	4665	4665	0
404	20240408	130800	49406560	4665	4665	4665	4665	0
405	20240408	130700	49406560	4665	4665	4665	4665	0
406	20240408	130600	49406560	4665	4665	4665	4665	0
407	20240408	130500	49406560	4665	4665	4665	4665	0
408	20240408	130400	49406560	4665	4665	4665	4665	0
409	20240408	130300	49406560	4665	4665	4665	4665	0
410	20240408	130200	49406560	4665	4665	4665	4665	0
411	20240408	130100	49406560	4665	4665	4665	4665	0
412	20240408	130000	49406560	4665	4665	4665	4665	0
413	20240408	125900	49406560	4665	4665	4665	4665	0
414	20240408	125800	49406560	4665	4665	4665	4665	0
415	20240408	125700	49406560	4665	4665	4665	4665	0
416	20240408	125600	49406560	4665	4665	4665	4665	0
417	20240408	125500	49406560	4665	4665	4665	4665	0
418	20240408	125400	49406560	4665	4665	4665	4665	0
419	20240408	125300	49406560	4665	4665	4665	4665	0
420	20240408	125200	49406560	4665	4665	4665	4665	0
421	20240408	125100	49406560	4665	4665	4665	4665	0
422	20240408	125000	49406560	4665	4665	4665	4665	0
423	20240408	124900	49406560	4665	4665	4665	4665	0
424	20240408	124800	49406560	4665	4665	4665	4665	10
425	20240408	124700	49359910	4665	4665	4665	4665	0
426	20240408	124600	49359910	4665	4665	4665	4665	0
427	20240408	124500	49359910	4665	4665	4665	4665	0
428	20240408	124400	49359910	4665	4665	4665	4665	500
429	20240408	124300	47027410	4665	4660	4665	4660	232
430	20240408	124200	45946175	4660	4660	4660	4660	0
431	20240408	124100	45946175	4660	4660	4660	4660	0
432	20240408	124000	45946175	4660	4660	4660	4660	0
433	20240408	123900	45946175	4660	4660	4660	4660	0
434	20240408	123800	45946175	4660	4660	4660	4660	184
435	20240408	123700	45088735	4660	4660	4660	4660	0
436	20240408	123600	45088735	4660	4660	4660	4660	0
437	20240408	123500	45088735	4660	4660	4660	4660	0
438	20240408	123400	45088735	4660	4660	4660	4660	0
439	20240408	123300	45088735	4660	4660	4660	4660	1
440	20240408	123200	45084075	4655	4655	4655	4655	0
441	20240408	123100	45084075	4655	4655	4655	4655	0
442	20240408	123000	45084075	4655	4655	4655	4655	332
443	20240408	122900	43538615	4655	4655	4655	4655	0
444	20240408	122800	43538615	4655	4655	4655	4655	0
445	20240408	122700	43538615	4655	4655	4655	4655	0
446	20240408	122600	43538615	4655	4655	4655	4655	0
447	20240408	122500	43538615	4655	4655	4655	4655	0
448	20240408	122400	43538615	4655	4655	4655	4655	0
449	20240408	122300	43538615	4655	4655	4655	4655	0
450	20240408	122200	43538615	4655	4655	4655	4655	0
451	20240408	122100	43538615	4655	4655	4655	4655	0
452	20240408	122000	43538615	4655	4655	4655	4655	0
453	20240408	121900	43538615	4655	4655	4655	4655	0
454	20240408	121800	43538615	4655	4655	4655	4655	226
455	20240408	121700	42486585	4660	4660	4660	4660	0
456	20240408	121600	42486585	4660	4660	4660	4660	0
457	20240408	121500	42486585	4660	4660	4660	4660	0
458	20240408	121400	42486585	4660	4660	4660	4660	0
459	20240408	121300	42486585	4660	4660	4660	4660	0
460	20240408	121200	42486585	4660	4660	4660	4660	0
461	20240408	121100	42486585	4660	4660	4660	4660	0
462	20240408	121000	42486585	4660	4660	4660	4660	0
463	20240408	120900	42486585	4660	4660	4660	4660	0
464	20240408	120800	42486585	4660	4660	4660	4660	0
465	20240408	120700	42486585	4660	4660	4660	4660	5
466	20240408	120600	42463285	4660	4660	4660	4660	0
467	20240408	120500	42463285	4660	4660	4660	4660	5
468	20240408	120400	42439985	4660	4660	4660	4660	0
469	20240408	120300	42439985	4660	4660	4660	4660	0
470	20240408	120200	42439985	4660	4660	4660	4660	100
471	20240408	120100	41973985	4665	4665	4665	4665	0
472	20240408	120000	41973985	4665	4665	4665	4665	0
473	20240408	115900	41973985	4665	4665	4665	4665	0
474	20240408	115800	41973985	4665	4665	4665	4665	0
475	20240408	115700	41973985	4665	4665	4665	4665	0
476	20240408	115600	41973985	4665	4665	4665	4665	0
477	20240408	115500	41973985	4665	4665	4665	4665	214
478	20240408	115400	40975675	4665	4665	4665	4665	0
479	20240408	115300	40975675	4665	4665	4665	4665	0
480	20240408	115200	40975675	4665	4665	4665	4665	58
481	20240408	115100	40705105	4665	4665	4665	4665	0
482	20240408	115000	40705105	4665	4665	4665	4665	0
483	20240408	114900	40705105	4665	4665	4665	4665	0
484	20240408	114800	40705105	4665	4665	4665	4665	0
485	20240408	114700	40705105	4665	4665	4665	4665	0
486	20240408	114600	40705105	4665	4665	4665	4665	0
487	20240408	114500	40705105	4665	4665	4665	4665	0
488	20240408	114400	40705105	4665	4665	4665	4665	0
489	20240408	114300	40705105	4665	4665	4665	4665	0
490	20240408	114200	40705105	4665	4665	4665	4665	58
491	20240408	114100	40434535	4660	4660	4660	4660	0
492	20240408	114000	40434535	4660	4660	4660	4660	0
493	20240408	113900	40434535	4660	4660	4660	4660	118
494	20240408	113800	39884655	4660	4660	4660	4660	175
495	20240408	113700	39069155	4660	4660	4660	4660	0
496	20240408	113600	39069155	4660	4660	4660	4660	0
497	20240408	113500	39069155	4660	4660	4660	4660	0
498	20240408	113400	39069155	4660	4660	4660	4660	0
499	20240408	113300	39069155	4660	4660	4660	4660	0
500	20240408	113200	39069155	4660	4660	4660	4660	58
501	20240408	113100	38798875	4660	4660	4660	4660	0
502	20240408	113000	38798875	4660	4660	4660	4660	0
503	20240408	112900	38798875	4660	4660	4660	4660	0
504	20240408	112800	38798875	4660	4660	4660	4660	1
505	20240408	112700	38794215	4660	4660	4660	4660	0
506	20240408	112600	38794215	4660	4660	4660	4660	0
507	20240408	112500	38794215	4660	4660	4660	4660	0
508	20240408	112400	38794215	4660	4660	4660	4660	0
509	20240408	112300	38794215	4660	4660	4660	4660	0
510	20240408	112200	38794215	4660	4660	4660	4660	59
511	20240408	112100	38519275	4660	4660	4660	4660	0
512	20240408	112000	38519275	4660	4660	4660	4660	0
513	20240408	111900	38519275	4660	4660	4660	4660	0
514	20240408	111800	38519275	4660	4660	4660	4660	0
515	20240408	111700	38519275	4660	4660	4660	4660	0
516	20240408	111600	38519275	4660	4660	4660	4660	0
517	20240408	111500	38519275	4660	4660	4660	4660	0
518	20240408	111400	38519275	4660	4660	4660	4660	0
519	20240408	111300	38519275	4660	4660	4660	4660	0
520	20240408	111200	38519275	4660	4660	4660	4660	59
521	20240408	111100	38244335	4665	4665	4665	4665	0
522	20240408	111000	38244335	4665	4665	4665	4665	0
523	20240408	110900	38244335	4665	4665	4665	4665	0
524	20240408	110800	38244335	4665	4665	4665	4665	0
525	20240408	110700	38244335	4665	4665	4665	4665	0
526	20240408	110600	38244335	4665	4665	4665	4665	0
527	20240408	110500	38244335	4665	4665	4665	4665	0
528	20240408	110400	38244335	4665	4665	4665	4665	0
529	20240408	110300	38244335	4665	4665	4665	4665	0
530	20240408	110200	38244335	4665	4665	4665	4665	59
531	20240408	110100	37969100	4665	4665	4665	4665	0
532	20240408	110000	37969100	4665	4665	4665	4665	0
533	20240408	105900	37969100	4665	4665	4665	4665	0
534	20240408	105800	37969100	4665	4665	4665	4665	0
535	20240408	105700	37969100	4665	4665	4665	4665	0
536	20240408	105600	37969100	4665	4665	4665	4665	0
537	20240408	105500	37969100	4665	4665	4665	4665	0
538	20240408	105400	37969100	4665	4665	4665	4665	1
539	20240408	105300	37964435	4650	4655	4655	4650	447
540	20240408	105200	35885595	4660	4660	4660	4660	59
541	20240408	105100	35610655	4655	4655	4655	4655	0
542	20240408	105000	35610655	4655	4655	4655	4655	0
543	20240408	104900	35610655	4655	4655	4655	4655	0
544	20240408	104800	35610655	4655	4655	4655	4655	500
545	20240408	104700	33283155	4660	4660	4660	4660	0
546	20240408	104600	33283155	4660	4660	4660	4660	0
547	20240408	104500	33283155	4660	4660	4660	4660	0
548	20240408	104400	33283155	4660	4660	4660	4660	4
549	20240408	104300	33264515	4660	4660	4660	4660	50
550	20240408	104200	33031515	4665	4665	4665	4665	60
551	20240408	104100	32751615	4665	4665	4665	4665	0
552	20240408	104000	32751615	4665	4665	4665	4665	0
553	20240408	103900	32751615	4665	4665	4665	4665	0
554	20240408	103800	32751615	4665	4665	4665	4665	0
555	20240408	103700	32751615	4665	4665	4665	4665	0
556	20240408	103600	32751615	4665	4665	4665	4665	0
557	20240408	103500	32751615	4665	4665	4665	4665	1
558	20240408	103400	32746950	4660	4660	4660	4660	0
559	20240408	103300	32746950	4660	4660	4660	4660	0
560	20240408	103200	32746950	4660	4660	4660	4660	413
561	20240408	103100	30822370	4655	4655	4655	4655	0
562	20240408	103000	30822370	4655	4655	4655	4655	0
563	20240408	102900	30822370	4655	4655	4655	4655	58
564	20240408	102800	30552380	4660	4660	4660	4660	0
565	20240408	102700	30552380	4660	4660	4660	4660	32
566	20240408	102600	30403260	4660	4660	4660	4660	0
567	20240408	102500	30403260	4660	4660	4660	4660	0
568	20240408	102400	30403260	4660	4660	4660	4660	1553
569	20240408	102300	23166280	4665	4665	4665	4665	280
570	20240408	102200	21860080	4665	4665	4665	4665	59
571	20240408	102100	21584845	4660	4660	4660	4660	0
572	20240408	102000	21584845	4660	4660	4660	4660	45
573	20240408	101900	21375145	4660	4660	4660	4660	0
574	20240408	101800	21375145	4660	4660	4660	4660	465
575	20240408	101700	19208245	4665	4665	4665	4665	0
576	20240408	101600	19208245	4665	4665	4665	4665	0
577	20240408	101500	19208245	4665	4665	4665	4665	0
578	20240408	101400	19208245	4665	4665	4665	4665	0
579	20240408	101300	19208245	4665	4665	4665	4665	0
580	20240408	101200	19208245	4665	4665	4665	4665	0
581	20240408	101100	19208245	4665	4665	4665	4665	0
582	20240408	101000	19208245	4665	4665	4665	4665	0
583	20240408	100900	19208245	4665	4665	4665	4665	22
584	20240408	100800	19105615	4665	4665	4665	4665	0
585	20240408	100700	19105615	4665	4665	4665	4665	2
586	20240408	100600	19096285	4645	4645	4645	4645	0
587	20240408	100500	19096285	4645	4645	4645	4645	0
588	20240408	100400	19096285	4645	4645	4645	4645	0
589	20240408	100300	19096285	4645	4645	4645	4645	0
590	20240408	100200	19096285	4645	4645	4645	4645	0
591	20240408	100100	19096285	4645	4645	4645	4645	227
592	20240408	100000	18041870	4665	4665	4665	4665	0
593	20240408	095900	18041870	4665	4665	4665	4665	827
594	20240408	095800	14183915	4665	4665	4665	4665	0
595	20240408	095700	14183915	4665	4665	4665	4665	72
596	20240408	095600	13848035	4670	4670	4670	4670	0
597	20240408	095500	13848035	4670	4670	4670	4670	0
598	20240408	095400	13848035	4670	4670	4670	4670	100
599	20240408	095300	13381035	4665	4665	4665	4665	0
600	20240408	095200	13381035	4665	4665	4665	4665	50
601	20240408	095100	13147785	4665	4665	4665	4665	0
602	20240408	095000	13147785	4665	4665	4665	4665	0
603	20240408	094900	13147785	4665	4665	4665	4665	0
604	20240408	094800	13147785	4665	4650	4665	4650	673
605	20240408	094700	10014185	4650	4650	4650	4650	0
606	20240408	094600	10014185	4650	4650	4650	4650	59
607	20240408	094500	9739835	4665	4665	4665	4665	810
608	20240408	094400	5961185	4665	4665	4665	4665	0
609	20240408	094300	5961185	4665	4665	4665	4665	0
610	20240408	094200	5961185	4665	4665	4665	4665	0
611	20240408	094100	5961185	4665	4665	4665	4665	8
612	20240408	094000	5923865	4670	4670	4670	4670	0
613	20240408	093900	5923865	4670	4670	4670	4670	0
614	20240408	093800	5923865	4670	4670	4670	4670	0
615	20240408	093700	5923865	4670	4670	4670	4670	0
616	20240408	093600	5923865	4670	4670	4670	4670	15
617	20240408	093500	5853815	4675	4675	4675	4675	0
618	20240408	093400	5853815	4675	4675	4675	4675	0
619	20240408	093300	5853815	4675	4675	4675	4675	0
620	20240408	093200	5853815	4675	4675	4675	4675	0
621	20240408	093100	5853815	4675	4675	4675	4675	0
622	20240408	093000	5853815	4675	4675	4675	4675	3
623	20240408	092900	5839790	4670	4670	4670	4670	0
624	20240408	092800	5839790	4670	4670	4670	4670	50
625	20240408	092700	5606290	4665	4665	4665	4665	0
626	20240408	092600	5606290	4665	4665	4665	4665	1
627	20240408	092500	5601625	4665	4665	4665	4665	0
628	20240408	092400	5601625	4665	4665	4665	4665	2
629	20240408	092300	5592295	4675	4675	4675	4675	13
630	20240408	092200	5531520	4665	4665	4665	4665	0
631	20240408	092100	5531520	4665	4665	4665	4665	0
632	20240408	092000	5531520	4665	4665	4665	4665	690
633	20240408	091900	2312670	4665	4665	4665	4665	0
634	20240408	091800	2312670	4665	4665	4665	4665	0
635	20240408	091700	2312670	4665	4665	4665	4665	0
636	20240408	091600	2312670	4665	4665	4665	4665	0
637	20240408	091500	2312670	4665	4665	4665	4665	290
638	20240408	091400	959820	4665	4665	4665	4665	0
639	20240408	091300	959820	4665	4665	4665	4665	0
640	20240408	091200	959820	4665	4665	4665	4665	11
641	20240408	091100	908505	4665	4665	4665	4665	12
642	20240408	091000	852525	4665	4665	4665	4665	0
643	20240408	090900	852525	4665	4665	4665	4665	0
644	20240408	090800	852525	4665	4665	4665	4665	0
645	20240408	090700	852525	4665	4665	4665	4665	28
646	20240408	090600	721905	4665	4665	4665	4665	32
647	20240408	090500	572625	4635	4635	4635	4635	0
648	20240408	090400	572625	4635	4635	4635	4635	0
649	20240408	090300	572625	4635	4640	4640	4635	25
650	20240408	090200	456700	4660	4660	4660	4660	80
651	20240408	090100	83900	4660	4660	4665	4655	14
652	20240408	090000	18660	4665	4665	4665	4665	4