KissMeData/109860/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195400	84504120	9240	9240	9240	9240	26
3	20240408	195300	84504120	9240	9240	9240	9240	0
4	20240408	195200	84504120	9240	9240	9240	9240	0
5	20240408	195100	84504120	9240	9240	9240	9240	0
6	20240408	195000	84504120	9240	9240	9240	9240	0
7	20240408	194900	84504120	9240	9240	9240	9240	0
8	20240408	194800	84504120	9240	9240	9240	9240	0
9	20240408	194700	84504120	9240	9240	9240	9240	0
10	20240408	194600	84504120	9240	9240	9240	9240	0
11	20240408	194500	84504120	9240	9240	9240	9240	0
12	20240408	194400	84504120	9240	9240	9240	9240	0
13	20240408	194300	84504120	9240	9240	9240	9240	0
14	20240408	194200	84504120	9240	9240	9240	9240	0
15	20240408	194100	84504120	9240	9240	9240	9240	0
16	20240408	194000	84504120	9240	9240	9240	9240	0
17	20240408	193900	84504120	9240	9240	9240	9240	0
18	20240408	193800	84504120	9240	9240	9240	9240	0
19	20240408	193700	84504120	9240	9240	9240	9240	0
20	20240408	193600	84504120	9240	9240	9240	9240	0
21	20240408	193500	84504120	9240	9240	9240	9240	0
22	20240408	193400	84504120	9240	9240	9240	9240	0
23	20240408	193300	84504120	9240	9240	9240	9240	0
24	20240408	193200	84504120	9240	9240	9240	9240	0
25	20240408	193100	84504120	9240	9240	9240	9240	0
26	20240408	193000	84504120	9240	9240	9240	9240	0
27	20240408	192900	84504120	9240	9240	9240	9240	0
28	20240408	192800	84504120	9240	9240	9240	9240	0
29	20240408	192700	84504120	9240	9240	9240	9240	0
30	20240408	192600	84504120	9240	9240	9240	9240	0
31	20240408	192500	84504120	9240	9240	9240	9240	0
32	20240408	192400	84504120	9240	9240	9240	9240	26
33	20240408	192300	84504120	9240	9240	9240	9240	0
34	20240408	192200	84504120	9240	9240	9240	9240	0
35	20240408	192100	84504120	9240	9240	9240	9240	0
36	20240408	192000	84504120	9240	9240	9240	9240	0
37	20240408	191900	84504120	9240	9240	9240	9240	0
38	20240408	191800	84504120	9240	9240	9240	9240	0
39	20240408	191700	84504120	9240	9240	9240	9240	0
40	20240408	191600	84504120	9240	9240	9240	9240	0
41	20240408	191500	84504120	9240	9240	9240	9240	0
42	20240408	191400	84504120	9240	9240	9240	9240	0
43	20240408	191300	84504120	9240	9240	9240	9240	0
44	20240408	191200	84504120	9240	9240	9240	9240	0
45	20240408	191100	84504120	9240	9240	9240	9240	0
46	20240408	191000	84504120	9240	9240	9240	9240	0
47	20240408	190900	84504120	9240	9240	9240	9240	0
48	20240408	190800	84504120	9240	9240	9240	9240	0
49	20240408	190700	84504120	9240	9240	9240	9240	0
50	20240408	190600	84504120	9240	9240	9240	9240	0
51	20240408	190500	84504120	9240	9240	9240	9240	0
52	20240408	190400	84504120	9240	9240	9240	9240	0
53	20240408	190300	84504120	9240	9240	9240	9240	0
54	20240408	190200	84504120	9240	9240	9240	9240	0
55	20240408	190100	84504120	9240	9240	9240	9240	0
56	20240408	190000	84504120	9240	9240	9240	9240	0
57	20240408	185900	84504120	9240	9240	9240	9240	0
58	20240408	185800	84504120	9240	9240	9240	9240	0
59	20240408	185700	84504120	9240	9240	9240	9240	0
60	20240408	185600	84504120	9240	9240	9240	9240	0
61	20240408	185500	84504120	9240	9240	9240	9240	0
62	20240408	185400	84504120	9240	9240	9240	9240	26
63	20240408	185300	84504120	9240	9240	9240	9240	0
64	20240408	185200	84504120	9240	9240	9240	9240	0
65	20240408	185100	84504120	9240	9240	9240	9240	0
66	20240408	185000	84504120	9240	9240	9240	9240	0
67	20240408	184900	84504120	9240	9240	9240	9240	0
68	20240408	184800	84504120	9240	9240	9240	9240	0
69	20240408	184700	84504120	9240	9240	9240	9240	0
70	20240408	184600	84504120	9240	9240	9240	9240	0
71	20240408	184500	84504120	9240	9240	9240	9240	0
72	20240408	184400	84504120	9240	9240	9240	9240	0
73	20240408	184300	84504120	9240	9240	9240	9240	0
74	20240408	184200	84504120	9240	9240	9240	9240	0
75	20240408	184100	84504120	9240	9240	9240	9240	0
76	20240408	184000	84504120	9240	9240	9240	9240	0
77	20240408	183900	84504120	9240	9240	9240	9240	0
78	20240408	183800	84504120	9240	9240	9240	9240	0
79	20240408	183700	84504120	9240	9240	9240	9240	0
80	20240408	183600	84504120	9240	9240	9240	9240	0
81	20240408	183500	84504120	9240	9240	9240	9240	0
82	20240408	183400	84504120	9240	9240	9240	9240	0
83	20240408	183300	84504120	9240	9240	9240	9240	0
84	20240408	183200	84504120	9240	9240	9240	9240	0
85	20240408	183100	84504120	9240	9240	9240	9240	0
86	20240408	183000	84504120	9240	9240	9240	9240	0
87	20240408	182900	84504120	9240	9240	9240	9240	0
88	20240408	182800	84504120	9240	9240	9240	9240	0
89	20240408	182700	84504120	9240	9240	9240	9240	0
90	20240408	182600	84504120	9240	9240	9240	9240	0
91	20240408	182500	84504120	9240	9240	9240	9240	0
92	20240408	182400	84504120	9240	9240	9240	9240	26
93	20240408	182300	84504120	9240	9240	9240	9240	0
94	20240408	182200	84504120	9240	9240	9240	9240	0
95	20240408	182100	84504120	9240	9240	9240	9240	0
96	20240408	182000	84504120	9240	9240	9240	9240	0
97	20240408	181900	84504120	9240	9240	9240	9240	0
98	20240408	181800	84504120	9240	9240	9240	9240	0
99	20240408	181700	84504120	9240	9240	9240	9240	0
100	20240408	181600	84504120	9240	9240	9240	9240	0
101	20240408	181500	84504120	9240	9240	9240	9240	0
102	20240408	181400	84504120	9240	9240	9240	9240	0
103	20240408	181300	84504120	9240	9240	9240	9240	0
104	20240408	181200	84504120	9240	9240	9240	9240	0
105	20240408	181100	84504120	9240	9240	9240	9240	0
106	20240408	181000	84504120	9240	9240	9240	9240	0
107	20240408	180900	84504120	9240	9240	9240	9240	0
108	20240408	180800	84504120	9240	9240	9240	9240	0
109	20240408	180700	84504120	9240	9240	9240	9240	0
110	20240408	180600	84504120	9240	9240	9240	9240	0
111	20240408	180500	84504120	9240	9240	9240	9240	0
112	20240408	180400	84504120	9240	9240	9240	9240	0
113	20240408	180300	84504120	9240	9240	9240	9240	0
114	20240408	180200	84504120	9240	9240	9240	9240	0
115	20240408	180100	84504120	9240	9240	9240	9240	0
116	20240408	180000	84504120	9240	9240	9240	9240	0
117	20240408	175900	84504120	9240	9240	9240	9240	0
118	20240408	175800	84504120	9240	9240	9240	9240	0
119	20240408	175700	84504120	9240	9240	9240	9240	0
120	20240408	175600	84504120	9240	9240	9240	9240	0
121	20240408	175500	84504120	9240	9240	9240	9240	0
122	20240408	175400	84504120	9240	9240	9240	9240	26
123	20240408	175300	84504120	9240	9240	9240	9240	0
124	20240408	175200	84504120	9240	9240	9240	9240	0
125	20240408	175100	84504120	9240	9240	9240	9240	0
126	20240408	175000	84504120	9240	9240	9240	9240	0
127	20240408	174900	84504120	9240	9240	9240	9240	0
128	20240408	174800	84504120	9240	9240	9240	9240	0
129	20240408	174700	84504120	9240	9240	9240	9240	0
130	20240408	174600	84504120	9240	9240	9240	9240	0
131	20240408	174500	84504120	9240	9240	9240	9240	0
132	20240408	174400	84504120	9240	9240	9240	9240	0
133	20240408	174300	84504120	9240	9240	9240	9240	0
134	20240408	174200	84504120	9240	9240	9240	9240	0
135	20240408	174100	84504120	9240	9240	9240	9240	0
136	20240408	174000	84504120	9240	9240	9240	9240	0
137	20240408	173900	84504120	9240	9240	9240	9240	0
138	20240408	173800	84504120	9240	9240	9240	9240	0
139	20240408	173700	84504120	9240	9240	9240	9240	0
140	20240408	173600	84504120	9240	9240	9240	9240	0
141	20240408	173500	84504120	9240	9240	9240	9240	0
142	20240408	173400	84504120	9240	9240	9240	9240	0
143	20240408	173300	84504120	9240	9240	9240	9240	0
144	20240408	173200	84504120	9240	9240	9240	9240	0
145	20240408	173100	84504120	9240	9240	9240	9240	0
146	20240408	173000	84504120	9240	9240	9240	9240	0
147	20240408	172900	84504120	9240	9240	9240	9240	0
148	20240408	172800	84504120	9240	9240	9240	9240	0
149	20240408	172700	84504120	9240	9240	9240	9240	0
150	20240408	172600	84504120	9240	9240	9240	9240	0
151	20240408	172500	84504120	9240	9240	9240	9240	0
152	20240408	172400	84504120	9240	9240	9240	9240	26
153	20240408	172300	84504120	9240	9240	9240	9240	0
154	20240408	172200	84504120	9240	9240	9240	9240	0
155	20240408	172100	84504120	9240	9240	9240	9240	0
156	20240408	172000	84504120	9240	9240	9240	9240	0
157	20240408	171900	84504120	9240	9240	9240	9240	0
158	20240408	171800	84504120	9240	9240	9240	9240	0
159	20240408	171700	84504120	9240	9240	9240	9240	0
160	20240408	171600	84504120	9240	9240	9240	9240	0
161	20240408	171500	84504120	9240	9240	9240	9240	0
162	20240408	171400	84504120	9240	9240	9240	9240	0
163	20240408	171300	84504120	9240	9240	9240	9240	0
164	20240408	171200	84504120	9240	9240	9240	9240	0
165	20240408	171100	84504120	9240	9240	9240	9240	0
166	20240408	171000	84504120	9240	9240	9240	9240	0
167	20240408	170900	84504120	9240	9240	9240	9240	0
168	20240408	170800	84504120	9240	9240	9240	9240	0
169	20240408	170700	84504120	9240	9240	9240	9240	0
170	20240408	170600	84504120	9240	9240	9240	9240	0
171	20240408	170500	84504120	9240	9240	9240	9240	0
172	20240408	170400	84504120	9240	9240	9240	9240	0
173	20240408	170300	84504120	9240	9240	9240	9240	0
174	20240408	170200	84504120	9240	9240	9240	9240	0
175	20240408	170100	84504120	9240	9240	9240	9240	0
176	20240408	170000	84504120	9240	9240	9240	9240	0
177	20240408	165900	84504120	9240	9240	9240	9240	0
178	20240408	165800	84504120	9240	9240	9240	9240	0
179	20240408	165700	84504120	9240	9240	9240	9240	0
180	20240408	165600	84504120	9240	9240	9240	9240	0
181	20240408	165500	84504120	9240	9240	9240	9240	0
182	20240408	165400	84504120	9240	9240	9240	9240	26
183	20240408	165300	84504120	9240	9240	9240	9240	0
184	20240408	165200	84504120	9240	9240	9240	9240	0
185	20240408	165100	84504120	9240	9240	9240	9240	0
186	20240408	165000	84504120	9240	9240	9240	9240	0
187	20240408	164900	84504120	9240	9240	9240	9240	0
188	20240408	164800	84504120	9240	9240	9240	9240	0
189	20240408	164700	84504120	9240	9240	9240	9240	0
190	20240408	164600	84504120	9240	9240	9240	9240	0
191	20240408	164500	84504120	9240	9240	9240	9240	0
192	20240408	164400	84504120	9240	9240	9240	9240	0
193	20240408	164300	84504120	9240	9240	9240	9240	0
194	20240408	164200	84504120	9240	9240	9240	9240	0
195	20240408	164100	84504120	9240	9240	9240	9240	0
196	20240408	164000	84504120	9240	9240	9240	9240	0
197	20240408	163900	84504120	9240	9240	9240	9240	0
198	20240408	163800	84504120	9240	9240	9240	9240	0
199	20240408	163700	84504120	9240	9240	9240	9240	0
200	20240408	163600	84504120	9240	9240	9240	9240	0
201	20240408	163500	84504120	9240	9240	9240	9240	0
202	20240408	163400	84504120	9240	9240	9240	9240	0
203	20240408	163300	84504120	9240	9240	9240	9240	0
204	20240408	163200	84504120	9240	9240	9240	9240	0
205	20240408	163100	84504120	9240	9240	9240	9240	0
206	20240408	163000	84504120	9240	9240	9240	9240	0
207	20240408	162900	84504120	9240	9240	9240	9240	0
208	20240408	162800	84504120	9240	9240	9240	9240	0
209	20240408	162700	84504120	9240	9240	9240	9240	0
210	20240408	162600	84504120	9240	9240	9240	9240	0
211	20240408	162500	84504120	9240	9240	9240	9240	0
212	20240408	162400	84504120	9240	9240	9240	9240	26
213	20240408	162300	84504120	9240	9240	9240	9240	0
214	20240408	162200	84504120	9240	9240	9240	9240	0
215	20240408	162100	84504120	9240	9240	9240	9240	0
216	20240408	162000	84504120	9240	9240	9240	9240	0
217	20240408	161900	84504120	9240	9240	9240	9240	0
218	20240408	161800	84504120	9240	9240	9240	9240	0
219	20240408	161700	84504120	9240	9240	9240	9240	0
220	20240408	161600	84504120	9240	9240	9240	9240	0
221	20240408	161500	84504120	9240	9240	9240	9240	0
222	20240408	161400	84504120	9240	9240	9240	9240	0
223	20240408	161300	84504120	9240	9240	9240	9240	0
224	20240408	161200	84504120	9240	9240	9240	9240	0
225	20240408	161100	84504120	9240	9240	9240	9240	0
226	20240408	161000	84504120	9240	9240	9240	9240	0
227	20240408	160900	84504120	9240	9240	9240	9240	0
228	20240408	160800	84504120	9240	9240	9240	9240	0
229	20240408	160700	84504120	9240	9240	9240	9240	0
230	20240408	160600	84504120	9240	9240	9240	9240	0
231	20240408	160500	84504120	9240	9240	9240	9240	0
232	20240408	160400	84504120	9240	9240	9240	9240	0
233	20240408	160300	84504120	9240	9240	9240	9240	0
234	20240408	160200	84504120	9240	9240	9240	9240	0
235	20240408	160100	84504120	9240	9240	9240	9240	0
236	20240408	160000	84504120	9240	9240	9240	9240	0
237	20240408	155900	84504120	9240	9240	9240	9240	0
238	20240408	155800	84504120	9240	9240	9240	9240	0
239	20240408	155700	84504120	9240	9240	9240	9240	0
240	20240408	155600	84504120	9240	9240	9240	9240	0
241	20240408	155500	84504120	9240	9240	9240	9240	0
242	20240408	155400	84504120	9240	9240	9240	9240	26
243	20240408	155300	84504120	9240	9240	9240	9240	0
244	20240408	155200	84504120	9240	9240	9240	9240	0
245	20240408	155100	84504120	9240	9240	9240	9240	0
246	20240408	155000	84504120	9240	9240	9240	9240	0
247	20240408	154900	84504120	9240	9240	9240	9240	0
248	20240408	154800	84504120	9240	9240	9240	9240	0
249	20240408	154700	84504120	9240	9240	9240	9240	0
250	20240408	154600	84504120	9240	9240	9240	9240	0
251	20240408	154500	84504120	9240	9240	9240	9240	0
252	20240408	154400	84504120	9240	9240	9240	9240	0
253	20240408	154300	84504120	9240	9240	9240	9240	0
254	20240408	154200	84504120	9240	9240	9240	9240	0
255	20240408	154100	84504120	9240	9240	9240	9240	0
256	20240408	154000	84504120	9240	9240	9240	9240	0
257	20240408	153900	84504120	9240	9240	9240	9240	0
258	20240408	153800	84504120	9240	9240	9240	9240	0
259	20240408	153700	84504120	9240	9240	9240	9240	0
260	20240408	153600	84504120	9240	9240	9240	9240	0
261	20240408	153500	84504120	9240	9240	9240	9240	0
262	20240408	153400	84504120	9240	9240	9240	9240	0
263	20240408	153300	84504120	9240	9240	9240	9240	0
264	20240408	153200	84504120	9240	9240	9240	9240	0
265	20240408	153100	84504120	9240	9240	9240	9240	0
266	20240408	153000	84504120	9240	9240	9240	9240	26
267	20240408	152900	84263880	9210	9210	9210	9210	0
268	20240408	152800	84263880	9210	9210	9210	9210	0
269	20240408	152700	84263880	9210	9210	9210	9210	0
270	20240408	152600	84263880	9210	9210	9210	9210	0
271	20240408	152500	84263880	9210	9210	9210	9210	0
272	20240408	152400	84263880	9210	9210	9210	9210	0
273	20240408	152300	84263880	9210	9210	9210	9210	0
274	20240408	152200	84263880	9210	9210	9210	9210	0
275	20240408	152100	84263880	9210	9210	9210	9210	0
276	20240408	152000	84263880	9210	9210	9210	9210	0
277	20240408	151900	84263880	9210	9210	9210	9210	0
278	20240408	151800	84263880	9210	9210	9210	9210	16
279	20240408	151700	84116520	9240	9240	9240	9240	1
280	20240408	151600	84107280	9210	9210	9210	9210	12
281	20240408	151500	83996760	9240	9240	9240	9240	0
282	20240408	151400	83996760	9240	9230	9240	9230	174
283	20240408	151300	82390730	9210	9210	9210	9210	1
284	20240408	151200	82381520	9210	9210	9210	9210	0
285	20240408	151100	82381520	9210	9210	9210	9210	0
286	20240408	151000	82381520	9210	9210	9210	9210	0
287	20240408	150900	82381520	9210	9210	9210	9210	100
288	20240408	150800	81460520	9240	9240	9240	9240	0
289	20240408	150700	81460520	9240	9240	9240	9240	0
290	20240408	150600	81460520	9240	9240	9240	9240	0
291	20240408	150500	81460520	9240	9240	9240	9240	0
292	20240408	150400	81460520	9240	9240	9240	9240	0
293	20240408	150300	81460520	9240	9240	9240	9240	0
294	20240408	150200	81460520	9240	9240	9240	9240	0
295	20240408	150100	81460520	9240	9240	9240	9240	0
296	20240408	150000	81460520	9240	9240	9240	9240	0
297	20240408	145900	81460520	9240	9240	9240	9240	0
298	20240408	145800	81460520	9240	9240	9240	9240	0
299	20240408	145700	81460520	9240	9240	9240	9240	0
300	20240408	145600	81460520	9240	9240	9240	9240	0
301	20240408	145500	81460520	9240	9230	9240	9230	117
302	20240408	145400	80380600	9200	9200	9200	9200	0
303	20240408	145300	80380600	9200	9200	9200	9200	0
304	20240408	145200	80380600	9200	9200	9200	9200	5
305	20240408	145100	80334600	9210	9210	9210	9210	0
306	20240408	145000	80334600	9210	9210	9210	9210	100
307	20240408	144900	79413600	9240	9240	9240	9240	0
308	20240408	144800	79413600	9240	9240	9240	9240	0
309	20240408	144700	79413600	9240	9240	9240	9240	0
310	20240408	144600	79413600	9240	9240	9240	9240	0
311	20240408	144500	79413600	9240	9240	9240	9240	0
312	20240408	144400	79413600	9240	9240	9240	9240	0
313	20240408	144300	79413600	9240	9240	9240	9240	0
314	20240408	144200	79413600	9240	9240	9240	9240	0
315	20240408	144100	79413600	9240	9240	9240	9240	1
316	20240408	144000	79404360	9190	9190	9190	9190	0
317	20240408	143900	79404360	9190	9220	9220	9190	1356
318	20240408	143800	66926870	9240	9240	9240	9240	1
319	20240408	143700	66917630	9220	9220	9220	9220	0
320	20240408	143600	66917630	9220	9220	9220	9220	0
321	20240408	143500	66917630	9220	9220	9220	9220	0
322	20240408	143400	66917630	9220	9220	9220	9220	0
323	20240408	143300	66917630	9220	9220	9220	9220	0
324	20240408	143200	66917630	9220	9220	9220	9220	0
325	20240408	143100	66917630	9220	9220	9220	9220	0
326	20240408	143000	66917630	9220	9220	9220	9220	0
327	20240408	142900	66917630	9220	9220	9220	9220	0
328	20240408	142800	66917630	9220	9220	9220	9220	0
329	20240408	142700	66917630	9220	9220	9220	9220	0
330	20240408	142600	66917630	9220	9220	9220	9220	0
331	20240408	142500	66917630	9220	9220	9220	9220	0
332	20240408	142400	66917630	9220	9220	9220	9220	0
333	20240408	142300	66917630	9220	9220	9220	9220	0
334	20240408	142200	66917630	9220	9220	9220	9220	54
335	20240408	142100	66419750	9210	9210	9210	9210	0
336	20240408	142000	66419750	9210	9210	9210	9210	0
337	20240408	141900	66419750	9210	9210	9210	9210	0
338	20240408	141800	66419750	9210	9210	9210	9210	0
339	20240408	141700	66419750	9210	9210	9210	9210	0
340	20240408	141600	66419750	9210	9210	9210	9210	0
341	20240408	141500	66419750	9210	9210	9210	9210	0
342	20240408	141400	66419750	9210	9210	9210	9210	0
343	20240408	141300	66419750	9210	9210	9210	9210	0
344	20240408	141200	66419750	9210	9210	9210	9210	0
345	20240408	141100	66419750	9210	9210	9210	9210	0
346	20240408	141000	66419750	9210	9210	9210	9210	0
347	20240408	140900	66419750	9210	9210	9210	9210	0
348	20240408	140800	66419750	9210	9210	9210	9210	13
349	20240408	140700	66300020	9230	9230	9230	9230	0
350	20240408	140600	66300020	9230	9230	9230	9230	0
351	20240408	140500	66300020	9230	9230	9230	9230	1
352	20240408	140400	66290790	9240	9240	9240	9240	0
353	20240408	140300	66290790	9240	9240	9240	9240	0
354	20240408	140200	66290790	9240	9240	9240	9240	0
355	20240408	140100	66290790	9240	9240	9240	9240	0
356	20240408	140000	66290790	9240	9240	9240	9240	0
357	20240408	135900	66290790	9240	9230	9240	9230	61
358	20240408	135800	65727750	9210	9210	9210	9210	0
359	20240408	135700	65727750	9210	9210	9210	9210	0
360	20240408	135600	65727750	9210	9210	9210	9210	0
361	20240408	135500	65727750	9210	9210	9210	9210	0
362	20240408	135400	65727750	9210	9210	9210	9210	0
363	20240408	135300	65727750	9210	9210	9210	9210	0
364	20240408	135200	65727750	9210	9210	9210	9210	0
365	20240408	135100	65727750	9210	9210	9210	9210	0
366	20240408	135000	65727750	9210	9210	9210	9210	0
367	20240408	134900	65727750	9210	9210	9210	9210	0
368	20240408	134800	65727750	9210	9210	9210	9210	0
369	20240408	134700	65727750	9210	9210	9210	9210	0
370	20240408	134600	65727750	9210	9210	9210	9210	0
371	20240408	134500	65727750	9210	9210	9210	9210	0
372	20240408	134400	65727750	9210	9210	9210	9210	0
373	20240408	134300	65727750	9210	9210	9210	9210	0
374	20240408	134200	65727750	9210	9210	9210	9210	0
375	20240408	134100	65727750	9210	9210	9210	9210	0
376	20240408	134000	65727750	9210	9210	9210	9210	0
377	20240408	133900	65727750	9210	9210	9210	9210	0
378	20240408	133800	65727750	9210	9210	9210	9210	0
379	20240408	133700	65727750	9210	9210	9210	9210	0
380	20240408	133600	65727750	9210	9210	9210	9210	0
381	20240408	133500	65727750	9210	9210	9210	9210	0
382	20240408	133400	65727750	9210	9210	9210	9210	0
383	20240408	133300	65727750	9210	9210	9210	9210	0
384	20240408	133200	65727750	9210	9210	9210	9210	0
385	20240408	133100	65727750	9210	9210	9210	9210	0
386	20240408	133000	65727750	9210	9210	9210	9210	0
387	20240408	132900	65727750	9210	9210	9210	9210	0
388	20240408	132800	65727750	9210	9210	9210	9210	65
389	20240408	132700	65129100	9240	9240	9240	9240	0
390	20240408	132600	65129100	9240	9240	9240	9240	0
391	20240408	132500	65129100	9240	9240	9240	9240	0
392	20240408	132400	65129100	9240	9240	9240	9240	0
393	20240408	132300	65129100	9240	9240	9240	9240	0
394	20240408	132200	65129100	9240	9240	9240	9240	0
395	20240408	132100	65129100	9240	9240	9240	9240	0
396	20240408	132000	65129100	9240	9240	9240	9240	0
397	20240408	131900	65129100	9240	9240	9240	9240	0
398	20240408	131800	65129100	9240	9240	9240	9240	0
399	20240408	131700	65129100	9240	9240	9240	9240	0
400	20240408	131600	65129100	9240	9240	9240	9240	0
401	20240408	131500	65129100	9240	9240	9240	9240	0
402	20240408	131400	65129100	9240	9240	9240	9240	0
403	20240408	131300	65129100	9240	9240	9240	9240	0
404	20240408	131200	65129100	9240	9240	9240	9240	0
405	20240408	131100	65129100	9240	9240	9240	9240	0
406	20240408	131000	65129100	9240	9240	9240	9240	0
407	20240408	130900	65129100	9240	9240	9240	9240	0
408	20240408	130800	65129100	9240	9240	9240	9240	0
409	20240408	130700	65129100	9240	9240	9240	9240	0
410	20240408	130600	65129100	9240	9240	9240	9240	0
411	20240408	130500	65129100	9240	9240	9240	9240	0
412	20240408	130400	65129100	9240	9240	9240	9240	0
413	20240408	130300	65129100	9240	9240	9240	9240	0
414	20240408	130200	65129100	9240	9240	9240	9240	0
415	20240408	130100	65129100	9240	9240	9240	9240	0
416	20240408	130000	65129100	9240	9240	9240	9240	0
417	20240408	125900	65129100	9240	9240	9240	9240	0
418	20240408	125800	65129100	9240	9240	9240	9240	0
419	20240408	125700	65129100	9240	9240	9240	9240	0
420	20240408	125600	65129100	9240	9240	9240	9240	0
421	20240408	125500	65129100	9240	9240	9240	9240	0
422	20240408	125400	65129100	9240	9240	9240	9240	0
423	20240408	125300	65129100	9240	9240	9240	9240	0
424	20240408	125200	65129100	9240	9240	9240	9240	0
425	20240408	125100	65129100	9240	9240	9240	9240	0
426	20240408	125000	65129100	9240	9240	9240	9240	0
427	20240408	124900	65129100	9240	9240	9240	9240	0
428	20240408	124800	65129100	9240	9240	9240	9240	0
429	20240408	124700	65129100	9240	9240	9240	9240	0
430	20240408	124600	65129100	9240	9240	9240	9240	1
431	20240408	124500	65119860	9240	9240	9240	9240	0
432	20240408	124400	65119860	9240	9240	9240	9240	0
433	20240408	124300	65119860	9240	9240	9240	9240	0
434	20240408	124200	65119860	9240	9240	9240	9240	0
435	20240408	124100	65119860	9240	9240	9240	9240	0
436	20240408	124000	65119860	9240	9240	9240	9240	0
437	20240408	123900	65119860	9240	9240	9240	9240	0
438	20240408	123800	65119860	9240	9240	9240	9240	0
439	20240408	123700	65119860	9240	9240	9240	9240	0
440	20240408	123600	65119860	9240	9240	9240	9240	0
441	20240408	123500	65119860	9240	9240	9240	9240	0
442	20240408	123400	65119860	9240	9240	9240	9240	0
443	20240408	123300	65119860	9240	9240	9240	9240	0
444	20240408	123200	65119860	9240	9240	9240	9240	0
445	20240408	123100	65119860	9240	9240	9240	9240	0
446	20240408	123000	65119860	9240	9240	9240	9240	0
447	20240408	122900	65119860	9240	9240	9240	9240	0
448	20240408	122800	65119860	9240	9240	9240	9240	0
449	20240408	122700	65119860	9240	9240	9240	9240	0
450	20240408	122600	65119860	9240	9240	9240	9240	0
451	20240408	122500	65119860	9240	9240	9240	9240	0
452	20240408	122400	65119860	9240	9240	9240	9240	0
453	20240408	122300	65119860	9240	9240	9240	9240	0
454	20240408	122200	65119860	9240	9240	9240	9240	0
455	20240408	122100	65119860	9240	9240	9240	9240	1
456	20240408	122000	65110620	9210	9210	9210	9210	0
457	20240408	121900	65110620	9210	9210	9210	9210	0
458	20240408	121800	65110620	9210	9210	9210	9210	0
459	20240408	121700	65110620	9210	9210	9210	9210	0
460	20240408	121600	65110620	9210	9210	9210	9210	0
461	20240408	121500	65110620	9210	9210	9210	9210	0
462	20240408	121400	65110620	9210	9210	9210	9210	0
463	20240408	121300	65110620	9210	9210	9210	9210	0
464	20240408	121200	65110620	9210	9210	9210	9210	0
465	20240408	121100	65110620	9210	9230	9230	9210	300
466	20240408	121000	62345800	9240	9240	9240	9240	0
467	20240408	120900	62345800	9240	9240	9240	9240	0
468	20240408	120800	62345800	9240	9240	9240	9240	0
469	20240408	120700	62345800	9240	9240	9240	9240	0
470	20240408	120600	62345800	9240	9240	9240	9240	0
471	20240408	120500	62345800	9240	9240	9240	9240	0
472	20240408	120400	62345800	9240	9240	9240	9240	0
473	20240408	120300	62345800	9240	9240	9240	9240	0
474	20240408	120200	62345800	9240	9240	9240	9240	0
475	20240408	120100	62345800	9240	9240	9240	9240	0
476	20240408	120000	62345800	9240	9240	9240	9240	0
477	20240408	115900	62345800	9240	9240	9240	9240	0
478	20240408	115800	62345800	9240	9240	9240	9240	0
479	20240408	115700	62345800	9240	9240	9240	9240	0
480	20240408	115600	62345800	9240	9240	9240	9240	0
481	20240408	115500	62345800	9240	9240	9240	9240	0
482	20240408	115400	62345800	9240	9240	9240	9240	0
483	20240408	115300	62345800	9240	9240	9240	9240	0
484	20240408	115200	62345800	9240	9240	9240	9240	0
485	20240408	115100	62345800	9240	9240	9240	9240	0
486	20240408	115000	62345800	9240	9240	9240	9240	0
487	20240408	114900	62345800	9240	9240	9240	9240	0
488	20240408	114800	62345800	9240	9240	9240	9240	0
489	20240408	114700	62345800	9240	9240	9240	9240	0
490	20240408	114600	62345800	9240	9240	9240	9240	0
491	20240408	114500	62345800	9240	9240	9240	9240	0
492	20240408	114400	62345800	9240	9240	9240	9240	0
493	20240408	114300	62345800	9240	9240	9240	9240	0
494	20240408	114200	62345800	9240	9240	9240	9240	0
495	20240408	114100	62345800	9240	9240	9240	9240	1
496	20240408	114000	62336560	9240	9240	9240	9240	1
497	20240408	113900	62327320	9230	9230	9230	9230	0
498	20240408	113800	62327320	9230	9230	9230	9230	0
499	20240408	113700	62327320	9230	9230	9230	9230	0
500	20240408	113600	62327320	9230	9230	9230	9230	0
501	20240408	113500	62327320	9230	9230	9230	9230	0
502	20240408	113400	62327320	9230	9230	9230	9230	0
503	20240408	113300	62327320	9230	9230	9230	9230	0
504	20240408	113200	62327320	9230	9230	9230	9230	0
505	20240408	113100	62327320	9230	9230	9230	9230	0
506	20240408	113000	62327320	9230	9230	9230	9230	0
507	20240408	112900	62327320	9230	9230	9230	9230	0
508	20240408	112800	62327320	9230	9230	9230	9230	0
509	20240408	112700	62327320	9230	9230	9230	9230	0
510	20240408	112600	62327320	9230	9230	9230	9230	0
511	20240408	112500	62327320	9230	9230	9230	9230	0
512	20240408	112400	62327320	9230	9230	9230	9230	0
513	20240408	112300	62327320	9230	9230	9230	9230	0
514	20240408	112200	62327320	9230	9230	9230	9230	0
515	20240408	112100	62327320	9230	9230	9230	9230	0
516	20240408	112000	62327320	9230	9230	9230	9230	0
517	20240408	111900	62327320	9230	9230	9230	9230	0
518	20240408	111800	62327320	9230	9230	9230	9230	0
519	20240408	111700	62327320	9230	9230	9230	9230	1
520	20240408	111600	62318090	9230	9230	9230	9230	0
521	20240408	111500	62318090	9230	9230	9230	9230	0
522	20240408	111400	62318090	9230	9230	9230	9230	9
523	20240408	111300	62235020	9240	9240	9240	9240	0
524	20240408	111200	62235020	9240	9240	9240	9240	0
525	20240408	111100	62235020	9240	9240	9240	9240	0
526	20240408	111000	62235020	9240	9240	9240	9240	0
527	20240408	110900	62235020	9240	9240	9240	9240	0
528	20240408	110800	62235020	9240	9240	9240	9240	0
529	20240408	110700	62235020	9240	9240	9240	9240	1
530	20240408	110600	62225780	9220	9220	9220	9220	78
531	20240408	110500	61506620	9240	9240	9240	9240	0
532	20240408	110400	61506620	9240	9230	9240	9230	140
533	20240408	110300	60214410	9230	9230	9230	9230	0
534	20240408	110200	60214410	9230	9230	9230	9230	0
535	20240408	110100	60214410	9230	9230	9230	9230	0
536	20240408	110000	60214410	9230	9230	9230	9230	0
537	20240408	105900	60214410	9230	9230	9230	9230	0
538	20240408	105800	60214410	9230	9230	9230	9230	0
539	20240408	105700	60214410	9230	9230	9230	9230	0
540	20240408	105600	60214410	9230	9230	9230	9230	0
541	20240408	105500	60214410	9230	9230	9230	9230	0
542	20240408	105400	60214410	9230	9230	9230	9230	0
543	20240408	105300	60214410	9230	9230	9230	9230	0
544	20240408	105200	60214410	9230	9230	9230	9230	0
545	20240408	105100	60214410	9230	9230	9230	9230	1
546	20240408	105000	60205180	9220	9220	9220	9220	0
547	20240408	104900	60205180	9220	9220	9220	9220	0
548	20240408	104800	60205180	9220	9220	9220	9220	0
549	20240408	104700	60205180	9220	9220	9220	9220	0
550	20240408	104600	60205180	9220	9220	9220	9220	0
551	20240408	104500	60205180	9220	9220	9220	9220	0
552	20240408	104400	60205180	9220	9220	9220	9220	0
553	20240408	104300	60205180	9220	9220	9220	9220	0
554	20240408	104200	60205180	9220	9220	9220	9220	0
555	20240408	104100	60205180	9220	9220	9220	9220	0
556	20240408	104000	60205180	9220	9220	9220	9220	0
557	20240408	103900	60205180	9220	9220	9220	9220	0
558	20240408	103800	60205180	9220	9220	9220	9220	0
559	20240408	103700	60205180	9220	9220	9220	9220	0
560	20240408	103600	60205180	9220	9220	9220	9220	0
561	20240408	103500	60205180	9220	9220	9220	9220	0
562	20240408	103400	60205180	9220	9220	9220	9220	0
563	20240408	103300	60205180	9220	9220	9220	9220	0
564	20240408	103200	60205180	9220	9220	9220	9220	0
565	20240408	103100	60205180	9220	9220	9220	9220	0
566	20240408	103000	60205180	9220	9220	9220	9220	10
567	20240408	102900	60112980	9230	9230	9230	9230	0
568	20240408	102800	60112980	9230	9230	9230	9230	0
569	20240408	102700	60112980	9230	9230	9230	9230	0
570	20240408	102600	60112980	9230	9230	9230	9230	100
571	20240408	102500	59189980	9230	9230	9230	9230	0
572	20240408	102400	59189980	9230	9230	9230	9230	0
573	20240408	102300	59189980	9230	9230	9230	9230	0
574	20240408	102200	59189980	9230	9230	9230	9230	0
575	20240408	102100	59189980	9230	9230	9230	9230	0
576	20240408	102000	59189980	9230	9230	9230	9230	0
577	20240408	101900	59189980	9230	9230	9230	9230	0
578	20240408	101800	59189980	9230	9230	9230	9230	0
579	20240408	101700	59189980	9230	9230	9230	9230	0
580	20240408	101600	59189980	9230	9230	9230	9230	0
581	20240408	101500	59189980	9230	9230	9230	9230	0
582	20240408	101400	59189980	9230	9230	9230	9230	0
583	20240408	101300	59189980	9230	9230	9230	9230	0
584	20240408	101200	59189980	9230	9230	9230	9230	0
585	20240408	101100	59189980	9230	9230	9230	9230	0
586	20240408	101000	59189980	9230	9230	9230	9230	40
587	20240408	100900	58820780	9230	9230	9230	9230	0
588	20240408	100800	58820780	9230	9240	9240	9230	30
589	20240408	100700	58543680	9240	9240	9240	9240	0
590	20240408	100600	58543680	9240	9240	9240	9240	0
591	20240408	100500	58543680	9240	9240	9240	9240	0
592	20240408	100400	58543680	9240	9240	9240	9240	0
593	20240408	100300	58543680	9240	9240	9240	9240	0
594	20240408	100200	58543680	9240	9240	9240	9240	0
595	20240408	100100	58543680	9240	9240	9240	9240	0
596	20240408	100000	58543680	9240	9240	9240	9240	1
597	20240408	095900	58534440	9190	9190	9190	9190	0
598	20240408	095800	58534440	9190	9190	9190	9190	0
599	20240408	095700	58534440	9190	9190	9190	9190	0
600	20240408	095600	58534440	9190	9190	9190	9190	0
601	20240408	095500	58534440	9190	9190	9190	9190	0
602	20240408	095400	58534440	9190	9210	9210	9190	200
603	20240408	095300	56694850	9240	9240	9240	9240	0
604	20240408	095200	56694850	9240	9240	9240	9240	0
605	20240408	095100	56694850	9240	9240	9240	9240	0
606	20240408	095000	56694850	9240	9240	9240	9240	0
607	20240408	094900	56694850	9240	9240	9240	9240	0
608	20240408	094800	56694850	9240	9240	9240	9240	0
609	20240408	094700	56694850	9240	9240	9240	9240	0
610	20240408	094600	56694850	9240	9240	9240	9240	0
611	20240408	094500	56694850	9240	9240	9240	9240	0
612	20240408	094400	56694850	9240	9240	9240	9240	0
613	20240408	094300	56694850	9240	9240	9240	9240	0
614	20240408	094200	56694850	9240	9240	9240	9240	0
615	20240408	094100	56694850	9240	9240	9240	9240	0
616	20240408	094000	56694850	9240	9240	9240	9240	0
617	20240408	093900	56694850	9240	9240	9240	9240	0
618	20240408	093800	56694850	9240	9240	9240	9240	0
619	20240408	093700	56694850	9240	9240	9240	9240	0
620	20240408	093600	56694850	9240	9240	9240	9240	0
621	20240408	093500	56694850	9240	9240	9240	9240	0
622	20240408	093400	56694850	9240	9240	9240	9240	0
623	20240408	093300	56694850	9240	9240	9240	9240	0
624	20240408	093200	56694850	9240	9240	9240	9240	0
625	20240408	093100	56694850	9240	9240	9240	9240	0
626	20240408	093000	56694850	9240	9240	9240	9240	0
627	20240408	092900	56694850	9240	9240	9240	9240	363
628	20240408	092800	53340730	9190	9190	9190	9190	0
629	20240408	092700	53340730	9190	9190	9190	9190	3
630	20240408	092600	53313160	9190	9190	9190	9190	0
631	20240408	092500	53313160	9190	9220	9220	9190	4402
632	20240408	092400	12806620	9220	9220	9220	9220	0
633	20240408	092300	12806620	9220	9220	9220	9220	10
634	20240408	092200	12714420	9220	9220	9220	9220	0
635	20240408	092100	12714420	9220	9220	9220	9220	1
636	20240408	092000	12705200	9220	9220	9220	9220	160
637	20240408	091900	11230000	9210	9210	9210	9210	0
638	20240408	091800	11230000	9210	9210	9210	9210	0
639	20240408	091700	11230000	9210	9210	9210	9210	0
640	20240408	091600	11230000	9210	9210	9210	9210	0
641	20240408	091500	11230000	9210	9210	9210	9210	0
642	20240408	091400	11230000	9210	9210	9210	9210	0
643	20240408	091300	11230000	9210	9210	9210	9210	109
644	20240408	091200	10226110	9210	9220	9220	9210	55
645	20240408	091100	9719060	9210	9210	9210	9210	24
646	20240408	091000	9498020	9210	9210	9210	9210	0
647	20240408	090900	9498020	9210	9210	9210	9210	0
648	20240408	090800	9498020	9210	9210	9210	9210	0
649	20240408	090700	9498020	9210	9210	9210	9210	87
650	20240408	090600	8696750	9210	9210	9210	9210	0
651	20240408	090500	8696750	9210	9210	9210	9210	0
652	20240408	090400	8696750	9210	9210	9210	9210	136
653	20240408	090300	7444190	9210	9220	9220	9210	800
654	20240408	090200	73990	9230	9230	9230	9230	3
655	20240408	090100	46300	9240	9240	9240	9240	2
656	20240408	090000	27820	9280	9290	9290	9250	3