KissMeData/335810/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204200	134950530	4680	4680	4680	4680	600
3	20240408	204100	134950530	4680	4680	4680	4680	0
4	20240408	204000	134950530	4680	4680	4680	4680	0
5	20240408	203900	134950530	4680	4680	4680	4680	0
6	20240408	203800	134950530	4680	4680	4680	4680	0
7	20240408	203700	134950530	4680	4680	4680	4680	0
8	20240408	203600	134950530	4680	4680	4680	4680	0
9	20240408	203500	134950530	4680	4680	4680	4680	0
10	20240408	203400	134950530	4680	4680	4680	4680	0
11	20240408	203300	134950530	4680	4680	4680	4680	0
12	20240408	203200	134950530	4680	4680	4680	4680	0
13	20240408	203100	134950530	4680	4680	4680	4680	0
14	20240408	203000	134950530	4680	4680	4680	4680	0
15	20240408	202900	134950530	4680	4680	4680	4680	0
16	20240408	202800	134950530	4680	4680	4680	4680	0
17	20240408	202700	134950530	4680	4680	4680	4680	0
18	20240408	202600	134950530	4680	4680	4680	4680	0
19	20240408	202500	134950530	4680	4680	4680	4680	0
20	20240408	202400	134950530	4680	4680	4680	4680	0
21	20240408	202300	134950530	4680	4680	4680	4680	0
22	20240408	202200	134950530	4680	4680	4680	4680	0
23	20240408	202100	134950530	4680	4680	4680	4680	0
24	20240408	202000	134950530	4680	4680	4680	4680	0
25	20240408	201900	134950530	4680	4680	4680	4680	0
26	20240408	201800	134950530	4680	4680	4680	4680	0
27	20240408	201700	134950530	4680	4680	4680	4680	0
28	20240408	201600	134950530	4680	4680	4680	4680	0
29	20240408	201500	134950530	4680	4680	4680	4680	0
30	20240408	201400	134950530	4680	4680	4680	4680	0
31	20240408	201300	134950530	4680	4680	4680	4680	0
32	20240408	201200	134950530	4680	4680	4680	4680	600
33	20240408	201100	134950530	4680	4680	4680	4680	0
34	20240408	201000	134950530	4680	4680	4680	4680	0
35	20240408	200900	134950530	4680	4680	4680	4680	0
36	20240408	200800	134950530	4680	4680	4680	4680	0
37	20240408	200700	134950530	4680	4680	4680	4680	0
38	20240408	200600	134950530	4680	4680	4680	4680	0
39	20240408	200500	134950530	4680	4680	4680	4680	0
40	20240408	200400	134950530	4680	4680	4680	4680	0
41	20240408	200300	134950530	4680	4680	4680	4680	0
42	20240408	200200	134950530	4680	4680	4680	4680	0
43	20240408	200100	134950530	4680	4680	4680	4680	0
44	20240408	200000	134950530	4680	4680	4680	4680	0
45	20240408	195900	134950530	4680	4680	4680	4680	0
46	20240408	195800	134950530	4680	4680	4680	4680	0
47	20240408	195700	134950530	4680	4680	4680	4680	0
48	20240408	195600	134950530	4680	4680	4680	4680	0
49	20240408	195500	134950530	4680	4680	4680	4680	0
50	20240408	195400	134950530	4680	4680	4680	4680	0
51	20240408	195300	134950530	4680	4680	4680	4680	0
52	20240408	195200	134950530	4680	4680	4680	4680	0
53	20240408	195100	134950530	4680	4680	4680	4680	0
54	20240408	195000	134950530	4680	4680	4680	4680	0
55	20240408	194900	134950530	4680	4680	4680	4680	0
56	20240408	194800	134950530	4680	4680	4680	4680	0
57	20240408	194700	134950530	4680	4680	4680	4680	0
58	20240408	194600	134950530	4680	4680	4680	4680	0
59	20240408	194500	134950530	4680	4680	4680	4680	0
60	20240408	194400	134950530	4680	4680	4680	4680	0
61	20240408	194300	134950530	4680	4680	4680	4680	0
62	20240408	194200	134950530	4680	4680	4680	4680	600
63	20240408	194100	134950530	4680	4680	4680	4680	0
64	20240408	194000	134950530	4680	4680	4680	4680	0
65	20240408	193900	134950530	4680	4680	4680	4680	0
66	20240408	193800	134950530	4680	4680	4680	4680	0
67	20240408	193700	134950530	4680	4680	4680	4680	0
68	20240408	193600	134950530	4680	4680	4680	4680	0
69	20240408	193500	134950530	4680	4680	4680	4680	0
70	20240408	193400	134950530	4680	4680	4680	4680	0
71	20240408	193300	134950530	4680	4680	4680	4680	0
72	20240408	193200	134950530	4680	4680	4680	4680	0
73	20240408	193100	134950530	4680	4680	4680	4680	0
74	20240408	193000	134950530	4680	4680	4680	4680	0
75	20240408	192900	134950530	4680	4680	4680	4680	0
76	20240408	192800	134950530	4680	4680	4680	4680	0
77	20240408	192700	134950530	4680	4680	4680	4680	0
78	20240408	192600	134950530	4680	4680	4680	4680	0
79	20240408	192500	134950530	4680	4680	4680	4680	0
80	20240408	192400	134950530	4680	4680	4680	4680	0
81	20240408	192300	134950530	4680	4680	4680	4680	0
82	20240408	192200	134950530	4680	4680	4680	4680	0
83	20240408	192100	134950530	4680	4680	4680	4680	0
84	20240408	192000	134950530	4680	4680	4680	4680	0
85	20240408	191900	134950530	4680	4680	4680	4680	0
86	20240408	191800	134950530	4680	4680	4680	4680	0
87	20240408	191700	134950530	4680	4680	4680	4680	0
88	20240408	191600	134950530	4680	4680	4680	4680	0
89	20240408	191500	134950530	4680	4680	4680	4680	0
90	20240408	191400	134950530	4680	4680	4680	4680	0
91	20240408	191300	134950530	4680	4680	4680	4680	0
92	20240408	191200	134950530	4680	4680	4680	4680	600
93	20240408	191100	134950530	4680	4680	4680	4680	0
94	20240408	191000	134950530	4680	4680	4680	4680	0
95	20240408	190900	134950530	4680	4680	4680	4680	0
96	20240408	190800	134950530	4680	4680	4680	4680	0
97	20240408	190700	134950530	4680	4680	4680	4680	0
98	20240408	190600	134950530	4680	4680	4680	4680	0
99	20240408	190500	134950530	4680	4680	4680	4680	0
100	20240408	190400	134950530	4680	4680	4680	4680	0
101	20240408	190300	134950530	4680	4680	4680	4680	0
102	20240408	190200	134950530	4680	4680	4680	4680	0
103	20240408	190100	134950530	4680	4680	4680	4680	0
104	20240408	190000	134950530	4680	4680	4680	4680	0
105	20240408	185900	134950530	4680	4680	4680	4680	0
106	20240408	185800	134950530	4680	4680	4680	4680	0
107	20240408	185700	134950530	4680	4680	4680	4680	0
108	20240408	185600	134950530	4680	4680	4680	4680	0
109	20240408	185500	134950530	4680	4680	4680	4680	0
110	20240408	185400	134950530	4680	4680	4680	4680	0
111	20240408	185300	134950530	4680	4680	4680	4680	0
112	20240408	185200	134950530	4680	4680	4680	4680	0
113	20240408	185100	134950530	4680	4680	4680	4680	0
114	20240408	185000	134950530	4680	4680	4680	4680	0
115	20240408	184900	134950530	4680	4680	4680	4680	0
116	20240408	184800	134950530	4680	4680	4680	4680	0
117	20240408	184700	134950530	4680	4680	4680	4680	0
118	20240408	184600	134950530	4680	4680	4680	4680	0
119	20240408	184500	134950530	4680	4680	4680	4680	0
120	20240408	184400	134950530	4680	4680	4680	4680	0
121	20240408	184300	134950530	4680	4680	4680	4680	0
122	20240408	184200	134950530	4680	4680	4680	4680	600
123	20240408	184100	134950530	4680	4680	4680	4680	0
124	20240408	184000	134950530	4680	4680	4680	4680	0
125	20240408	183900	134950530	4680	4680	4680	4680	0
126	20240408	183800	134950530	4680	4680	4680	4680	0
127	20240408	183700	134950530	4680	4680	4680	4680	0
128	20240408	183600	134950530	4680	4680	4680	4680	0
129	20240408	183500	134950530	4680	4680	4680	4680	0
130	20240408	183400	134950530	4680	4680	4680	4680	0
131	20240408	183300	134950530	4680	4680	4680	4680	0
132	20240408	183200	134950530	4680	4680	4680	4680	0
133	20240408	183100	134950530	4680	4680	4680	4680	0
134	20240408	183000	134950530	4680	4680	4680	4680	0
135	20240408	182900	134950530	4680	4680	4680	4680	0
136	20240408	182800	134950530	4680	4680	4680	4680	0
137	20240408	182700	134950530	4680	4680	4680	4680	0
138	20240408	182600	134950530	4680	4680	4680	4680	0
139	20240408	182500	134950530	4680	4680	4680	4680	0
140	20240408	182400	134950530	4680	4680	4680	4680	0
141	20240408	182300	134950530	4680	4680	4680	4680	0
142	20240408	182200	134950530	4680	4680	4680	4680	0
143	20240408	182100	134950530	4680	4680	4680	4680	0
144	20240408	182000	134950530	4680	4680	4680	4680	0
145	20240408	181900	134950530	4680	4680	4680	4680	0
146	20240408	181800	134950530	4680	4680	4680	4680	0
147	20240408	181700	134950530	4680	4680	4680	4680	0
148	20240408	181600	134950530	4680	4680	4680	4680	0
149	20240408	181500	134950530	4680	4680	4680	4680	0
150	20240408	181400	134950530	4680	4680	4680	4680	0
151	20240408	181300	134950530	4680	4680	4680	4680	0
152	20240408	181200	134950530	4680	4680	4680	4680	600
153	20240408	181100	134950530	4680	4680	4680	4680	0
154	20240408	181000	134950530	4680	4680	4680	4680	0
155	20240408	180900	134950530	4680	4680	4680	4680	0
156	20240408	180800	134950530	4680	4680	4680	4680	0
157	20240408	180700	134950530	4680	4680	4680	4680	0
158	20240408	180600	134950530	4680	4680	4680	4680	0
159	20240408	180500	134950530	4680	4680	4680	4680	0
160	20240408	180400	134950530	4680	4680	4680	4680	0
161	20240408	180300	134950530	4680	4680	4680	4680	0
162	20240408	180200	134950530	4680	4680	4680	4680	0
163	20240408	180100	134950530	4680	4680	4680	4680	0
164	20240408	180000	134950530	4680	4680	4680	4680	0
165	20240408	175900	134950530	4680	4680	4680	4680	0
166	20240408	175800	134950530	4680	4680	4680	4680	0
167	20240408	175700	134950530	4680	4680	4680	4680	0
168	20240408	175600	134950530	4680	4680	4680	4680	0
169	20240408	175500	134950530	4680	4680	4680	4680	0
170	20240408	175400	134950530	4680	4680	4680	4680	0
171	20240408	175300	134950530	4680	4680	4680	4680	0
172	20240408	175200	134950530	4680	4680	4680	4680	0
173	20240408	175100	134950530	4680	4680	4680	4680	0
174	20240408	175000	134950530	4680	4680	4680	4680	0
175	20240408	174900	134950530	4680	4680	4680	4680	0
176	20240408	174800	134950530	4680	4680	4680	4680	0
177	20240408	174700	134950530	4680	4680	4680	4680	0
178	20240408	174600	134950530	4680	4680	4680	4680	0
179	20240408	174500	134950530	4680	4680	4680	4680	0
180	20240408	174400	134950530	4680	4680	4680	4680	0
181	20240408	174300	134950530	4680	4680	4680	4680	0
182	20240408	174200	134950530	4680	4680	4680	4680	600
183	20240408	174100	134950530	4680	4680	4680	4680	0
184	20240408	174000	134950530	4680	4680	4680	4680	0
185	20240408	173900	134950530	4680	4680	4680	4680	0
186	20240408	173800	134950530	4680	4680	4680	4680	0
187	20240408	173700	134950530	4680	4680	4680	4680	0
188	20240408	173600	134950530	4680	4680	4680	4680	0
189	20240408	173500	134950530	4680	4680	4680	4680	0
190	20240408	173400	134950530	4680	4680	4680	4680	0
191	20240408	173300	134950530	4680	4680	4680	4680	0
192	20240408	173200	134950530	4680	4680	4680	4680	0
193	20240408	173100	134950530	4680	4680	4680	4680	0
194	20240408	173000	134950530	4680	4680	4680	4680	0
195	20240408	172900	134950530	4680	4680	4680	4680	0
196	20240408	172800	134950530	4680	4680	4680	4680	0
197	20240408	172700	134950530	4680	4680	4680	4680	0
198	20240408	172600	134950530	4680	4680	4680	4680	0
199	20240408	172500	134950530	4680	4680	4680	4680	0
200	20240408	172400	134950530	4680	4680	4680	4680	0
201	20240408	172300	134950530	4680	4680	4680	4680	0
202	20240408	172200	134950530	4680	4680	4680	4680	0
203	20240408	172100	134950530	4680	4680	4680	4680	0
204	20240408	172000	134950530	4680	4680	4680	4680	0
205	20240408	171900	134950530	4680	4680	4680	4680	0
206	20240408	171800	134950530	4680	4680	4680	4680	0
207	20240408	171700	134950530	4680	4680	4680	4680	0
208	20240408	171600	134950530	4680	4680	4680	4680	0
209	20240408	171500	134950530	4680	4680	4680	4680	0
210	20240408	171400	134950530	4680	4680	4680	4680	0
211	20240408	171300	134950530	4680	4680	4680	4680	0
212	20240408	171200	134950530	4680	4680	4680	4680	600
213	20240408	171100	134950530	4680	4680	4680	4680	0
214	20240408	171000	134950530	4680	4680	4680	4680	0
215	20240408	170900	134950530	4680	4680	4680	4680	0
216	20240408	170800	134950530	4680	4680	4680	4680	0
217	20240408	170700	134950530	4680	4680	4680	4680	0
218	20240408	170600	134950530	4680	4680	4680	4680	0
219	20240408	170500	134950530	4680	4680	4680	4680	0
220	20240408	170400	134950530	4680	4680	4680	4680	0
221	20240408	170300	134950530	4680	4680	4680	4680	0
222	20240408	170200	134950530	4680	4680	4680	4680	0
223	20240408	170100	134950530	4680	4680	4680	4680	0
224	20240408	170000	134950530	4680	4680	4680	4680	0
225	20240408	165900	134950530	4680	4680	4680	4680	0
226	20240408	165800	134950530	4680	4680	4680	4680	0
227	20240408	165700	134950530	4680	4680	4680	4680	0
228	20240408	165600	134950530	4680	4680	4680	4680	0
229	20240408	165500	134950530	4680	4680	4680	4680	0
230	20240408	165400	134950530	4680	4680	4680	4680	0
231	20240408	165300	134950530	4680	4680	4680	4680	0
232	20240408	165200	134950530	4680	4680	4680	4680	0
233	20240408	165100	134950530	4680	4680	4680	4680	0
234	20240408	165000	134950530	4680	4680	4680	4680	0
235	20240408	164900	134950530	4680	4680	4680	4680	0
236	20240408	164800	134950530	4680	4680	4680	4680	0
237	20240408	164700	134950530	4680	4680	4680	4680	0
238	20240408	164600	134950530	4680	4680	4680	4680	0
239	20240408	164500	134950530	4680	4680	4680	4680	0
240	20240408	164400	134950530	4680	4680	4680	4680	0
241	20240408	164300	134950530	4680	4680	4680	4680	0
242	20240408	164200	134950530	4680	4680	4680	4680	600
243	20240408	164100	134950530	4680	4680	4680	4680	0
244	20240408	164000	134950530	4680	4680	4680	4680	0
245	20240408	163900	134950530	4680	4680	4680	4680	0
246	20240408	163800	134950530	4680	4680	4680	4680	0
247	20240408	163700	134950530	4680	4680	4680	4680	0
248	20240408	163600	134950530	4680	4680	4680	4680	0
249	20240408	163500	134950530	4680	4680	4680	4680	0
250	20240408	163400	134950530	4680	4680	4680	4680	0
251	20240408	163300	134950530	4680	4680	4680	4680	0
252	20240408	163200	134950530	4680	4680	4680	4680	0
253	20240408	163100	134950530	4680	4680	4680	4680	0
254	20240408	163000	134950530	4680	4680	4680	4680	0
255	20240408	162900	134950530	4680	4680	4680	4680	0
256	20240408	162800	134950530	4680	4680	4680	4680	0
257	20240408	162700	134950530	4680	4680	4680	4680	0
258	20240408	162600	134950530	4680	4680	4680	4680	0
259	20240408	162500	134950530	4680	4680	4680	4680	0
260	20240408	162400	134950530	4680	4680	4680	4680	0
261	20240408	162300	134950530	4680	4680	4680	4680	0
262	20240408	162200	134950530	4680	4680	4680	4680	0
263	20240408	162100	134950530	4680	4680	4680	4680	0
264	20240408	162000	134950530	4680	4680	4680	4680	0
265	20240408	161900	134950530	4680	4680	4680	4680	0
266	20240408	161800	134950530	4680	4680	4680	4680	0
267	20240408	161700	134950530	4680	4680	4680	4680	0
268	20240408	161600	134950530	4680	4680	4680	4680	0
269	20240408	161500	134950530	4680	4680	4680	4680	0
270	20240408	161400	134950530	4680	4680	4680	4680	0
271	20240408	161300	134950530	4680	4680	4680	4680	0
272	20240408	161200	134950530	4680	4680	4680	4680	600
273	20240408	161100	134950530	4680	4680	4680	4680	0
274	20240408	161000	134950530	4680	4680	4680	4680	0
275	20240408	160900	134950530	4680	4680	4680	4680	0
276	20240408	160800	134950530	4680	4680	4680	4680	0
277	20240408	160700	134950530	4680	4680	4680	4680	0
278	20240408	160600	134950530	4680	4680	4680	4680	0
279	20240408	160500	134950530	4680	4680	4680	4680	0
280	20240408	160400	134950530	4680	4680	4680	4680	0
281	20240408	160300	134950530	4680	4680	4680	4680	0
282	20240408	160200	134950530	4680	4680	4680	4680	0
283	20240408	160100	134950530	4680	4680	4680	4680	0
284	20240408	160000	134950530	4680	4680	4680	4680	0
285	20240408	155900	134950530	4680	4680	4680	4680	0
286	20240408	155800	134950530	4680	4680	4680	4680	0
287	20240408	155700	134950530	4680	4680	4680	4680	0
288	20240408	155600	134950530	4680	4680	4680	4680	0
289	20240408	155500	134950530	4680	4680	4680	4680	0
290	20240408	155400	134950530	4680	4680	4680	4680	0
291	20240408	155300	134950530	4680	4680	4680	4680	0
292	20240408	155200	134950530	4680	4680	4680	4680	0
293	20240408	155100	134950530	4680	4680	4680	4680	0
294	20240408	155000	134950530	4680	4680	4680	4680	0
295	20240408	154900	134950530	4680	4680	4680	4680	0
296	20240408	154800	134950530	4680	4680	4680	4680	0
297	20240408	154700	134950530	4680	4680	4680	4680	0
298	20240408	154600	134950530	4680	4680	4680	4680	0
299	20240408	154500	134950530	4680	4680	4680	4680	0
300	20240408	154400	134950530	4680	4680	4680	4680	0
301	20240408	154300	134950530	4680	4680	4680	4680	0
302	20240408	154200	134950530	4680	4680	4680	4680	600
303	20240408	154100	134950530	4680	4680	4680	4680	0
304	20240408	154000	134950530	4680	4680	4680	4680	0
305	20240408	153900	134950530	4680	4680	4680	4680	0
306	20240408	153800	134950530	4680	4680	4680	4680	0
307	20240408	153700	134950530	4680	4680	4680	4680	0
308	20240408	153600	134950530	4680	4680	4680	4680	0
309	20240408	153500	134950530	4680	4680	4680	4680	0
310	20240408	153400	134950530	4680	4680	4680	4680	0
311	20240408	153300	134950530	4680	4680	4680	4680	0
312	20240408	153200	134950530	4680	4680	4680	4680	0
313	20240408	153100	134950530	4680	4680	4680	4680	0
314	20240408	153000	134950530	4680	4680	4680	4680	600
315	20240408	152900	132142530	4670	4670	4670	4670	0
316	20240408	152800	132142530	4670	4670	4670	4670	0
317	20240408	152700	132142530	4670	4670	4670	4670	0
318	20240408	152600	132142530	4670	4670	4670	4670	0
319	20240408	152500	132142530	4670	4670	4670	4670	0
320	20240408	152400	132142530	4670	4670	4670	4670	0
321	20240408	152300	132142530	4670	4670	4670	4670	0
322	20240408	152200	132142530	4670	4670	4670	4670	0
323	20240408	152100	132142530	4670	4670	4670	4670	0
324	20240408	152000	132142530	4670	4670	4670	4670	0
325	20240408	151900	132142530	4670	4670	4670	4670	1
326	20240408	151800	132137860	4650	4650	4650	4650	0
327	20240408	151700	132137860	4650	4650	4650	4650	0
328	20240408	151600	132137860	4650	4650	4650	4650	0
329	20240408	151500	132137860	4650	4650	4650	4650	0
330	20240408	151400	132137860	4650	4650	4650	4650	0
331	20240408	151300	132137860	4650	4650	4650	4650	0
332	20240408	151200	132137860	4650	4650	4650	4650	0
333	20240408	151100	132137860	4650	4650	4650	4650	2
334	20240408	151000	132128560	4650	4650	4650	4650	0
335	20240408	150900	132128560	4650	4650	4650	4650	0
336	20240408	150800	132128560	4650	4650	4650	4650	0
337	20240408	150700	132128560	4650	4650	4650	4650	6
338	20240408	150600	132100660	4650	4650	4650	4650	0
339	20240408	150500	132100660	4650	4650	4650	4650	3
340	20240408	150400	132086710	4640	4640	4640	4640	0
341	20240408	150300	132086710	4640	4640	4640	4640	200
342	20240408	150200	131158710	4645	4645	4645	4645	0
343	20240408	150100	131158710	4645	4645	4645	4645	0
344	20240408	150000	131158710	4645	4645	4645	4645	0
345	20240408	145900	131158710	4645	4645	4645	4645	0
346	20240408	145800	131158710	4645	4645	4645	4645	0
347	20240408	145700	131158710	4645	4645	4645	4645	0
348	20240408	145600	131158710	4645	4645	4645	4645	1
349	20240408	145500	131154065	4650	4650	4650	4650	0
350	20240408	145400	131154065	4650	4650	4650	4650	0
351	20240408	145300	131154065	4650	4650	4650	4650	0
352	20240408	145200	131154065	4650	4650	4650	4650	90
353	20240408	145100	130735565	4640	4640	4640	4640	205
354	20240408	145000	129784365	4650	4650	4650	4650	0
355	20240408	144900	129784365	4650	4645	4650	4645	1000
356	20240408	144800	125134385	4645	4645	4645	4645	0
357	20240408	144700	125134385	4645	4645	4645	4645	0
358	20240408	144600	125134385	4645	4645	4645	4645	0
359	20240408	144500	125134385	4645	4645	4645	4645	76
360	20240408	144400	124781365	4640	4640	4640	4640	0
361	20240408	144300	124781365	4640	4640	4640	4640	2
362	20240408	144200	124772085	4645	4645	4645	4645	1
363	20240408	144100	124767440	4630	4630	4630	4630	0
364	20240408	144000	124767440	4630	4630	4630	4630	0
365	20240408	143900	124767440	4630	4630	4630	4630	2
366	20240408	143800	124758180	4630	4630	4630	4630	10
367	20240408	143700	124711880	4630	4630	4630	4630	0
368	20240408	143600	124711880	4630	4630	4630	4630	0
369	20240408	143500	124711880	4630	4630	4630	4630	0
370	20240408	143400	124711880	4630	4630	4630	4630	0
371	20240408	143300	124711880	4630	4630	4630	4630	0
372	20240408	143200	124711880	4630	4630	4630	4630	0
373	20240408	143100	124711880	4630	4630	4630	4630	0
374	20240408	143000	124711880	4630	4630	4630	4630	0
375	20240408	142900	124711880	4630	4630	4630	4630	0
376	20240408	142800	124711880	4630	4630	4630	4630	0
377	20240408	142700	124711880	4630	4630	4630	4630	0
378	20240408	142600	124711880	4630	4630	4630	4630	0
379	20240408	142500	124711880	4630	4630	4630	4630	0
380	20240408	142400	124711880	4630	4630	4630	4630	0
381	20240408	142300	124711880	4630	4630	4630	4630	0
382	20240408	142200	124711880	4630	4630	4630	4630	0
383	20240408	142100	124711880	4630	4630	4630	4630	0
384	20240408	142000	124711880	4630	4630	4630	4630	0
385	20240408	141900	124711880	4630	4630	4630	4630	0
386	20240408	141800	124711880	4630	4630	4630	4630	0
387	20240408	141700	124711880	4630	4630	4630	4630	0
388	20240408	141600	124711880	4630	4630	4630	4630	228
389	20240408	141500	123656240	4620	4620	4620	4620	0
390	20240408	141400	123656240	4620	4620	4620	4620	0
391	20240408	141300	123656240	4620	4620	4620	4620	0
392	20240408	141200	123656240	4620	4620	4620	4620	21
393	20240408	141100	123559220	4620	4620	4620	4620	0
394	20240408	141000	123559220	4620	4620	4620	4620	0
395	20240408	140900	123559220	4620	4620	4620	4620	0
396	20240408	140800	123559220	4620	4620	4620	4620	0
397	20240408	140700	123559220	4620	4620	4620	4620	0
398	20240408	140600	123559220	4620	4620	4620	4620	0
399	20240408	140500	123559220	4620	4620	4620	4620	0
400	20240408	140400	123559220	4620	4620	4620	4620	0
401	20240408	140300	123559220	4620	4620	4620	4620	79
402	20240408	140200	123194240	4615	4615	4615	4615	0
403	20240408	140100	123194240	4615	4615	4615	4615	0
404	20240408	140000	123194240	4615	4615	4615	4615	0
405	20240408	135900	123194240	4615	4615	4615	4615	0
406	20240408	135800	123194240	4615	4615	4615	4615	0
407	20240408	135700	123194240	4615	4615	4615	4615	0
408	20240408	135600	123194240	4615	4615	4615	4615	0
409	20240408	135500	123194240	4615	4615	4615	4615	0
410	20240408	135400	123194240	4615	4615	4615	4615	0
411	20240408	135300	123194240	4615	4615	4615	4615	0
412	20240408	135200	123194240	4615	4615	4615	4615	0
413	20240408	135100	123194240	4615	4615	4615	4615	0
414	20240408	135000	123194240	4615	4615	4615	4615	0
415	20240408	134900	123194240	4615	4615	4615	4615	0
416	20240408	134800	123194240	4615	4615	4615	4615	0
417	20240408	134700	123194240	4615	4615	4615	4615	0
418	20240408	134600	123194240	4615	4615	4615	4615	0
419	20240408	134500	123194240	4615	4615	4615	4615	0
420	20240408	134400	123194240	4615	4615	4615	4615	0
421	20240408	134300	123194240	4615	4615	4615	4615	0
422	20240408	134200	123194240	4615	4615	4615	4615	0
423	20240408	134100	123194240	4615	4615	4615	4615	0
424	20240408	134000	123194240	4615	4615	4615	4615	0
425	20240408	133900	123194240	4615	4615	4615	4615	0
426	20240408	133800	123194240	4615	4615	4615	4615	0
427	20240408	133700	123194240	4615	4615	4615	4615	1
428	20240408	133600	123189625	4610	4610	4610	4610	0
429	20240408	133500	123189625	4610	4610	4610	4610	0
430	20240408	133400	123189625	4610	4610	4610	4610	0
431	20240408	133300	123189625	4610	4610	4610	4610	0
432	20240408	133200	123189625	4610	4610	4610	4610	0
433	20240408	133100	123189625	4610	4610	4610	4610	0
434	20240408	133000	123189625	4610	4610	4610	4610	0
435	20240408	132900	123189625	4610	4610	4610	4610	0
436	20240408	132800	123189625	4610	4610	4610	4610	0
437	20240408	132700	123189625	4610	4610	4610	4610	0
438	20240408	132600	123189625	4610	4610	4610	4610	0
439	20240408	132500	123189625	4610	4610	4610	4610	0
440	20240408	132400	123189625	4610	4610	4610	4610	0
441	20240408	132300	123189625	4610	4610	4610	4610	15
442	20240408	132200	123120475	4625	4625	4625	4625	0
443	20240408	132100	123120475	4625	4625	4625	4625	5
444	20240408	132000	123097350	4620	4620	4620	4620	129
445	20240408	131900	122501370	4620	4620	4620	4620	1
446	20240408	131800	122496750	4620	4620	4620	4620	1
447	20240408	131700	122492130	4620	4620	4620	4620	254
448	20240408	131600	121318650	4620	4620	4620	4620	16
449	20240408	131500	121244730	4620	4620	4620	4620	0
450	20240408	131400	121244730	4620	4620	4620	4620	0
451	20240408	131300	121244730	4620	4620	4620	4620	0
452	20240408	131200	121244730	4620	4620	4620	4620	1
453	20240408	131100	121240110	4615	4615	4615	4615	0
454	20240408	131000	121240110	4615	4615	4615	4610	1051
455	20240408	130900	116392005	4620	4620	4620	4620	2
456	20240408	130800	116382765	4620	4620	4620	4620	0
457	20240408	130700	116382765	4620	4620	4620	4620	0
458	20240408	130600	116382765	4620	4620	4620	4620	0
459	20240408	130500	116382765	4620	4620	4620	4620	0
460	20240408	130400	116382765	4620	4620	4620	4620	0
461	20240408	130300	116382765	4620	4620	4620	4620	0
462	20240408	130200	116382765	4620	4620	4620	4620	0
463	20240408	130100	116382765	4620	4620	4620	4620	0
464	20240408	130000	116382765	4620	4620	4620	4620	0
465	20240408	125900	116382765	4620	4620	4620	4620	0
466	20240408	125800	116382765	4620	4620	4620	4620	0
467	20240408	125700	116382765	4620	4620	4620	4620	0
468	20240408	125600	116382765	4620	4620	4620	4620	0
469	20240408	125500	116382765	4620	4620	4620	4620	0
470	20240408	125400	116382765	4620	4620	4620	4620	0
471	20240408	125300	116382765	4620	4620	4620	4620	0
472	20240408	125200	116382765	4620	4620	4620	4620	0
473	20240408	125100	116382765	4620	4620	4620	4620	0
474	20240408	125000	116382765	4620	4620	4620	4620	50
475	20240408	124900	116151765	4620	4620	4620	4620	100
476	20240408	124800	115689765	4620	4620	4620	4620	0
477	20240408	124700	115689765	4620	4620	4620	4620	0
478	20240408	124600	115689765	4620	4620	4620	4620	0
479	20240408	124500	115689765	4620	4620	4620	4620	0
480	20240408	124400	115689765	4620	4620	4620	4620	0
481	20240408	124300	115689765	4620	4620	4620	4620	0
482	20240408	124200	115689765	4620	4620	4620	4620	0
483	20240408	124100	115689765	4620	4620	4620	4620	0
484	20240408	124000	115689765	4620	4620	4620	4620	0
485	20240408	123900	115689765	4620	4630	4630	4620	3
486	20240408	123800	115675890	4630	4630	4630	4630	1
487	20240408	123700	115671260	4630	4630	4630	4630	0
488	20240408	123600	115671260	4630	4630	4630	4630	30
489	20240408	123500	115532360	4630	4630	4630	4630	10
490	20240408	123400	115486060	4630	4630	4630	4630	300
491	20240408	123300	114097060	4630	4630	4630	4630	0
492	20240408	123200	114097060	4630	4630	4630	4630	50
493	20240408	123100	113865560	4610	4610	4610	4610	0
494	20240408	123000	113865560	4610	4610	4610	4610	0
495	20240408	122900	113865560	4610	4610	4610	4610	0
496	20240408	122800	113865560	4610	4610	4610	4610	0
497	20240408	122700	113865560	4610	4610	4610	4610	0
498	20240408	122600	113865560	4610	4610	4610	4610	0
499	20240408	122500	113865560	4610	4610	4610	4610	0
500	20240408	122400	113865560	4610	4610	4610	4610	0
501	20240408	122300	113865560	4610	4610	4610	4610	0
502	20240408	122200	113865560	4610	4610	4610	4610	0
503	20240408	122100	113865560	4610	4610	4610	4610	0
504	20240408	122000	113865560	4610	4610	4610	4610	0
505	20240408	121900	113865560	4610	4610	4610	4610	0
506	20240408	121800	113865560	4610	4610	4610	4610	0
507	20240408	121700	113865560	4610	4610	4610	4610	0
508	20240408	121600	113865560	4610	4610	4610	4610	0
509	20240408	121500	113865560	4610	4610	4610	4610	0
510	20240408	121400	113865560	4610	4610	4610	4610	0
511	20240408	121300	113865560	4610	4610	4610	4610	115
512	20240408	121200	113335410	4610	4610	4610	4610	0
513	20240408	121100	113335410	4610	4610	4610	4610	0
514	20240408	121000	113335410	4610	4610	4610	4610	0
515	20240408	120900	113335410	4610	4610	4610	4610	0
516	20240408	120800	113335410	4610	4610	4610	4610	0
517	20240408	120700	113335410	4610	4610	4610	4610	0
518	20240408	120600	113335410	4610	4610	4610	4610	0
519	20240408	120500	113335410	4610	4610	4610	4610	0
520	20240408	120400	113335410	4610	4605	4610	4605	3
521	20240408	120300	113321585	4605	4605	4605	4605	0
522	20240408	120200	113321585	4605	4605	4605	4605	0
523	20240408	120100	113321585	4605	4605	4605	4605	0
524	20240408	120000	113321585	4605	4605	4605	4605	0
525	20240408	115900	113321585	4605	4605	4605	4605	241
526	20240408	115800	112211780	4605	4605	4605	4605	40
527	20240408	115700	112027580	4605	4605	4605	4605	40
528	20240408	115600	111843380	4605	4605	4605	4605	0
529	20240408	115500	111843380	4605	4605	4605	4605	0
530	20240408	115400	111843380	4605	4605	4605	4605	0
531	20240408	115300	111843380	4605	4605	4605	4605	0
532	20240408	115200	111843380	4605	4605	4605	4605	0
533	20240408	115100	111843380	4605	4605	4605	4605	100
534	20240408	115000	111382880	4605	4595	4605	4595	65
535	20240408	114900	111084055	4595	4595	4595	4595	324
536	20240408	114800	109595275	4595	4595	4595	4595	101
537	20240408	114700	109131180	4595	4595	4595	4595	202
538	20240408	114600	108202990	4595	4595	4595	4590	883
539	20240408	114500	104147845	4595	4595	4595	4595	10
540	20240408	114400	104101895	4595	4595	4595	4595	0
541	20240408	114300	104101895	4595	4595	4595	4595	0
542	20240408	114200	104101895	4595	4595	4595	4595	0
543	20240408	114100	104101895	4595	4595	4595	4595	0
544	20240408	114000	104101895	4595	4595	4595	4595	0
545	20240408	113900	104101895	4595	4595	4595	4595	0
546	20240408	113800	104101895	4595	4595	4595	4595	0
547	20240408	113700	104101895	4595	4595	4595	4595	0
548	20240408	113600	104101895	4595	4595	4595	4595	0
549	20240408	113500	104101895	4595	4595	4595	4595	0
550	20240408	113400	104101895	4595	4595	4595	4595	0
551	20240408	113300	104101895	4595	4595	4595	4595	0
552	20240408	113200	104101895	4595	4595	4595	4595	0
553	20240408	113100	104101895	4595	4595	4595	4595	102
554	20240408	113000	103633205	4595	4595	4595	4595	21
555	20240408	112900	103536710	4595	4595	4595	4595	0
556	20240408	112800	103536710	4595	4595	4595	4595	0
557	20240408	112700	103536710	4595	4595	4595	4595	111
558	20240408	112600	103026665	4600	4600	4600	4600	12
559	20240408	112500	102971465	4610	4610	4610	4610	0
560	20240408	112400	102971465	4610	4610	4610	4610	0
561	20240408	112300	102971465	4610	4610	4610	4610	0
562	20240408	112200	102971465	4610	4615	4615	4610	11
563	20240408	112100	102920715	4610	4610	4610	4610	0
564	20240408	112000	102920715	4610	4610	4610	4610	1
565	20240408	111900	102916105	4615	4615	4615	4615	0
566	20240408	111800	102916105	4615	4610	4615	4590	1903
567	20240408	111700	94163835	4605	4605	4605	4605	3
568	20240408	111600	94150020	4605	4605	4605	4605	97
569	20240408	111500	93703335	4605	4615	4615	4605	848
570	20240408	111400	89791295	4610	4615	4615	4610	1622
571	20240408	111300	82312875	4610	4610	4610	4610	0
572	20240408	111200	82312875	4610	4615	4615	4610	2100
573	20240408	111100	72629675	4615	4615	4615	4615	0
574	20240408	111000	72629675	4615	4625	4625	4615	861
575	20240408	110900	68653825	4625	4640	4640	4625	546
576	20240408	110800	66126760	4655	4655	4655	4655	3
577	20240408	110700	66112795	4665	4665	4665	4665	0
578	20240408	110600	66112795	4665	4665	4665	4665	0
579	20240408	110500	66112795	4665	4665	4665	4665	0
580	20240408	110400	66112795	4665	4660	4665	4660	330
581	20240408	110300	64574005	4670	4670	4670	4670	0
582	20240408	110200	64574005	4670	4635	4670	4635	884
583	20240408	110100	60466430	4635	4635	4635	4635	0
584	20240408	110000	60466430	4635	4635	4635	4635	280
585	20240408	105900	59168630	4630	4630	4630	4630	0
586	20240408	105800	59168630	4630	4630	4630	4630	0
587	20240408	105700	59168630	4630	4630	4630	4630	0
588	20240408	105600	59168630	4630	4630	4630	4630	0
589	20240408	105500	59168630	4630	4630	4630	4630	0
590	20240408	105400	59168630	4630	4630	4630	4630	123
591	20240408	105300	58599140	4630	4630	4630	4630	0
592	20240408	105200	58599140	4630	4630	4630	4630	0
593	20240408	105100	58599140	4630	4630	4630	4630	0
594	20240408	105000	58599140	4630	4635	4635	4630	363
595	20240408	104900	56918345	4635	4635	4635	4635	0
596	20240408	104800	56918345	4635	4635	4635	4635	0
597	20240408	104700	56918345	4635	4635	4635	4635	100
598	20240408	104600	56454845	4635	4635	4635	4635	20
599	20240408	104500	56362145	4630	4630	4630	4630	0
600	20240408	104400	56362145	4630	4630	4630	4630	0
601	20240408	104300	56362145	4630	4630	4630	4630	0
602	20240408	104200	56362145	4630	4630	4630	4630	0
603	20240408	104100	56362145	4630	4630	4630	4630	399
604	20240408	104000	54514775	4630	4615	4630	4615	2
605	20240408	103900	54505530	4610	4610	4610	4610	0
606	20240408	103800	54505530	4610	4610	4610	4610	0
607	20240408	103700	54505530	4610	4630	4630	4610	264
608	20240408	103600	53286650	4630	4630	4630	4630	0
609	20240408	103500	53286650	4630	4635	4635	4630	100
610	20240408	103400	52823605	4620	4660	4660	4620	1416
611	20240408	103300	46247500	4670	4670	4670	4670	1
612	20240408	103200	46242830	4670	4670	4670	4670	1
613	20240408	103100	46238160	4670	4670	4670	4670	0
614	20240408	103000	46238160	4670	4670	4670	4670	0
615	20240408	102900	46238160	4670	4670	4670	4670	0
616	20240408	102800	46238160	4670	4670	4670	4670	300
617	20240408	102700	44837160	4670	4670	4670	4670	0
618	20240408	102600	44837160	4670	4670	4670	4670	7
619	20240408	102500	44804470	4660	4660	4660	4660	0
620	20240408	102400	44804470	4660	4660	4660	4660	0
621	20240408	102300	44804470	4660	4660	4660	4660	0
622	20240408	102200	44804470	4660	4660	4660	4660	0
623	20240408	102100	44804470	4660	4680	4680	4660	1534
624	20240408	102000	37638680	4680	4680	4680	4680	0
625	20240408	101900	37638680	4680	4680	4680	4680	0
626	20240408	101800	37638680	4680	4680	4680	4680	0
627	20240408	101700	37638680	4680	4680	4680	4680	0
628	20240408	101600	37638680	4680	4685	4685	4680	107
629	20240408	101500	37137405	4695	4695	4695	4695	115
630	20240408	101400	36597480	4695	4690	4700	4690	212
631	20240408	101300	35601435	4700	4700	4700	4700	0
632	20240408	101200	35601435	4700	4700	4700	4700	0
633	20240408	101100	35601435	4700	4700	4700	4700	2736
634	20240408	101000	22742235	4700	4700	4700	4700	0
635	20240408	100900	22742235	4700	4700	4700	4700	0
636	20240408	100800	22742235	4700	4700	4700	4700	0
637	20240408	100700	22742235	4700	4700	4700	4700	0
638	20240408	100600	22742235	4700	4730	4730	4700	227
639	20240408	100500	21675305	4730	4730	4730	4730	0
640	20240408	100400	21675305	4730	4730	4730	4730	0
641	20240408	100300	21675305	4730	4730	4730	4730	0
642	20240408	100200	21675305	4730	4730	4730	4730	0
643	20240408	100100	21675305	4730	4730	4730	4730	0
644	20240408	100000	21675305	4730	4730	4730	4730	0
645	20240408	095900	21675305	4730	4730	4730	4730	0
646	20240408	095800	21675305	4730	4730	4730	4730	2
647	20240408	095700	21665845	4735	4735	4735	4735	0
648	20240408	095600	21665845	4735	4735	4735	4735	0
649	20240408	095500	21665845	4735	4710	4735	4710	5
650	20240408	095400	21642255	4710	4710	4710	4710	0
651	20240408	095300	21642255	4710	4710	4710	4710	0
652	20240408	095200	21642255	4710	4710	4710	4710	25
653	20240408	095100	21524505	4700	4700	4700	4700	89
654	20240408	095000	21106205	4700	4700	4700	4700	0
655	20240408	094900	21106205	4700	4700	4700	4700	0
656	20240408	094800	21106205	4700	4700	4700	4700	0
657	20240408	094700	21106205	4700	4700	4700	4700	0
658	20240408	094600	21106205	4700	4700	4700	4700	0
659	20240408	094500	21106205	4700	4700	4700	4700	0
660	20240408	094400	21106205	4700	4700	4700	4700	2
661	20240408	094300	21096805	4700	4700	4700	4695	135
662	20240408	094200	20462870	4700	4700	4700	4700	1773
663	20240408	094100	12129770	4700	4700	4700	4700	0
664	20240408	094000	12129770	4700	4705	4705	4700	443
665	20240408	093900	10047665	4705	4705	4705	4705	0
666	20240408	093800	10047665	4705	4705	4705	4705	414
667	20240408	093700	8099795	4705	4710	4710	4705	1139
668	20240408	093600	2736285	4715	4715	4715	4715	29
669	20240408	093500	2599550	4725	4725	4725	4725	0
670	20240408	093400	2599550	4725	4725	4725	4725	0
671	20240408	093300	2599550	4725	4725	4725	4725	0
672	20240408	093200	2599550	4725	4725	4725	4725	0
673	20240408	093100	2599550	4725	4725	4725	4725	63
674	20240408	093000	2301875	4725	4725	4725	4725	0
675	20240408	092900	2301875	4725	4725	4725	4725	2
676	20240408	092800	2292425	4725	4725	4725	4725	0
677	20240408	092700	2292425	4725	4725	4725	4725	0
678	20240408	092600	2292425	4725	4725	4725	4725	20
679	20240408	092500	2197925	4725	4725	4725	4725	0
680	20240408	092400	2197925	4725	4725	4725	4725	0
681	20240408	092300	2197925	4725	4725	4725	4725	67
682	20240408	092200	1881350	4725	4725	4725	4725	1
683	20240408	092100	1876625	4725	4725	4725	4725	0
684	20240408	092000	1876625	4725	4725	4725	4725	0
685	20240408	091900	1876625	4725	4725	4725	4725	10
686	20240408	091800	1829375	4725	4725	4725	4725	34
687	20240408	091700	1668725	4725	4725	4725	4725	0
688	20240408	091600	1668725	4725	4725	4725	4725	66
689	20240408	091500	1356875	4725	4725	4725	4725	0
690	20240408	091400	1356875	4725	4725	4725	4725	0
691	20240408	091300	1356875	4725	4725	4725	4725	10
692	20240408	091200	1309625	4710	4710	4710	4710	0
693	20240408	091100	1309625	4710	4710	4710	4710	0
694	20240408	091000	1309625	4710	4710	4710	4710	0
695	20240408	090900	1309625	4710	4710	4710	4710	0
696	20240408	090800	1309625	4710	4710	4710	4710	0
697	20240408	090700	1309625	4710	4710	4710	4710	0
698	20240408	090600	1309625	4710	4710	4710	4710	0
699	20240408	090500	1309625	4710	4710	4710	4710	0
700	20240408	090400	1309625	4710	4710	4710	4710	0
701	20240408	090300	1309625	4710	4710	4710	4710	0
702	20240408	090200	1309625	4710	4720	4720	4710	51
703	20240408	090100	1069140	4725	4730	4730	4725	107
704	20240408	090000	563545	4735	4740	4740	4735	119