KissMeData/024900/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190200	254501480	4470	4470	4470	4470	878
3	20240408	190100	254501480	4470	4470	4470	4470	0
4	20240408	190000	254501480	4470	4470	4470	4470	0
5	20240408	185900	254501480	4470	4470	4470	4470	0
6	20240408	185800	254501480	4470	4470	4470	4470	0
7	20240408	185700	254501480	4470	4470	4470	4470	0
8	20240408	185600	254501480	4470	4470	4470	4470	0
9	20240408	185500	254501480	4470	4470	4470	4470	0
10	20240408	185400	254501480	4470	4470	4470	4470	0
11	20240408	185300	254501480	4470	4470	4470	4470	0
12	20240408	185200	254501480	4470	4470	4470	4470	0
13	20240408	185100	254501480	4470	4470	4470	4470	0
14	20240408	185000	254501480	4470	4470	4470	4470	0
15	20240408	184900	254501480	4470	4470	4470	4470	0
16	20240408	184800	254501480	4470	4470	4470	4470	0
17	20240408	184700	254501480	4470	4470	4470	4470	0
18	20240408	184600	254501480	4470	4470	4470	4470	0
19	20240408	184500	254501480	4470	4470	4470	4470	0
20	20240408	184400	254501480	4470	4470	4470	4470	0
21	20240408	184300	254501480	4470	4470	4470	4470	0
22	20240408	184200	254501480	4470	4470	4470	4470	0
23	20240408	184100	254501480	4470	4470	4470	4470	0
24	20240408	184000	254501480	4470	4470	4470	4470	0
25	20240408	183900	254501480	4470	4470	4470	4470	0
26	20240408	183800	254501480	4470	4470	4470	4470	0
27	20240408	183700	254501480	4470	4470	4470	4470	0
28	20240408	183600	254501480	4470	4470	4470	4470	0
29	20240408	183500	254501480	4470	4470	4470	4470	0
30	20240408	183400	254501480	4470	4470	4470	4470	0
31	20240408	183300	254501480	4470	4470	4470	4470	0
32	20240408	183200	254501480	4470	4470	4470	4470	878
33	20240408	183100	254501480	4470	4470	4470	4470	0
34	20240408	183000	254501480	4470	4470	4470	4470	0
35	20240408	182900	254501480	4470	4470	4470	4470	0
36	20240408	182800	254501480	4470	4470	4470	4470	0
37	20240408	182700	254501480	4470	4470	4470	4470	0
38	20240408	182600	254501480	4470	4470	4470	4470	0
39	20240408	182500	254501480	4470	4470	4470	4470	0
40	20240408	182400	254501480	4470	4470	4470	4470	0
41	20240408	182300	254501480	4470	4470	4470	4470	0
42	20240408	182200	254501480	4470	4470	4470	4470	0
43	20240408	182100	254501480	4470	4470	4470	4470	0
44	20240408	182000	254501480	4470	4470	4470	4470	0
45	20240408	181900	254501480	4470	4470	4470	4470	0
46	20240408	181800	254501480	4470	4470	4470	4470	0
47	20240408	181700	254501480	4470	4470	4470	4470	0
48	20240408	181600	254501480	4470	4470	4470	4470	0
49	20240408	181500	254501480	4470	4470	4470	4470	0
50	20240408	181400	254501480	4470	4470	4470	4470	0
51	20240408	181300	254501480	4470	4470	4470	4470	0
52	20240408	181200	254501480	4470	4470	4470	4470	0
53	20240408	181100	254501480	4470	4470	4470	4470	0
54	20240408	181000	254501480	4470	4470	4470	4470	0
55	20240408	180900	254501480	4470	4470	4470	4470	0
56	20240408	180800	254501480	4470	4470	4470	4470	0
57	20240408	180700	254501480	4470	4470	4470	4470	0
58	20240408	180600	254501480	4470	4470	4470	4470	0
59	20240408	180500	254501480	4470	4470	4470	4470	0
60	20240408	180400	254501480	4470	4470	4470	4470	0
61	20240408	180300	254501480	4470	4470	4470	4470	0
62	20240408	180200	254501480	4470	4470	4470	4470	878
63	20240408	180100	254501480	4470	4470	4470	4470	0
64	20240408	180000	254501480	4470	4470	4470	4470	0
65	20240408	175900	254501480	4470	4470	4470	4470	0
66	20240408	175800	254501480	4470	4470	4470	4470	0
67	20240408	175700	254501480	4470	4470	4470	4470	0
68	20240408	175600	254501480	4470	4470	4470	4470	0
69	20240408	175500	254501480	4470	4470	4470	4470	0
70	20240408	175400	254501480	4470	4470	4470	4470	0
71	20240408	175300	254501480	4470	4470	4470	4470	0
72	20240408	175200	254501480	4470	4470	4470	4470	0
73	20240408	175100	254501480	4470	4470	4470	4470	0
74	20240408	175000	254501480	4470	4470	4470	4470	0
75	20240408	174900	254501480	4470	4470	4470	4470	0
76	20240408	174800	254501480	4470	4470	4470	4470	0
77	20240408	174700	254501480	4470	4470	4470	4470	0
78	20240408	174600	254501480	4470	4470	4470	4470	0
79	20240408	174500	254501480	4470	4470	4470	4470	0
80	20240408	174400	254501480	4470	4470	4470	4470	0
81	20240408	174300	254501480	4470	4470	4470	4470	0
82	20240408	174200	254501480	4470	4470	4470	4470	0
83	20240408	174100	254501480	4470	4470	4470	4470	0
84	20240408	174000	254501480	4470	4470	4470	4470	0
85	20240408	173900	254501480	4470	4470	4470	4470	0
86	20240408	173800	254501480	4470	4470	4470	4470	0
87	20240408	173700	254501480	4470	4470	4470	4470	0
88	20240408	173600	254501480	4470	4470	4470	4470	0
89	20240408	173500	254501480	4470	4470	4470	4470	0
90	20240408	173400	254501480	4470	4470	4470	4470	0
91	20240408	173300	254501480	4470	4470	4470	4470	0
92	20240408	173200	254501480	4470	4470	4470	4470	878
93	20240408	173100	254501480	4470	4470	4470	4470	0
94	20240408	173000	254501480	4470	4470	4470	4470	0
95	20240408	172900	254501480	4470	4470	4470	4470	0
96	20240408	172800	254501480	4470	4470	4470	4470	0
97	20240408	172700	254501480	4470	4470	4470	4470	0
98	20240408	172600	254501480	4470	4470	4470	4470	0
99	20240408	172500	254501480	4470	4470	4470	4470	0
100	20240408	172400	254501480	4470	4470	4470	4470	0
101	20240408	172300	254501480	4470	4470	4470	4470	0
102	20240408	172200	254501480	4470	4470	4470	4470	0
103	20240408	172100	254501480	4470	4470	4470	4470	0
104	20240408	172000	254501480	4470	4470	4470	4470	0
105	20240408	171900	254501480	4470	4470	4470	4470	0
106	20240408	171800	254501480	4470	4470	4470	4470	0
107	20240408	171700	254501480	4470	4470	4470	4470	0
108	20240408	171600	254501480	4470	4470	4470	4470	0
109	20240408	171500	254501480	4470	4470	4470	4470	0
110	20240408	171400	254501480	4470	4470	4470	4470	0
111	20240408	171300	254501480	4470	4470	4470	4470	0
112	20240408	171200	254501480	4470	4470	4470	4470	0
113	20240408	171100	254501480	4470	4470	4470	4470	0
114	20240408	171000	254501480	4470	4470	4470	4470	0
115	20240408	170900	254501480	4470	4470	4470	4470	0
116	20240408	170800	254501480	4470	4470	4470	4470	0
117	20240408	170700	254501480	4470	4470	4470	4470	0
118	20240408	170600	254501480	4470	4470	4470	4470	0
119	20240408	170500	254501480	4470	4470	4470	4470	0
120	20240408	170400	254501480	4470	4470	4470	4470	0
121	20240408	170300	254501480	4470	4470	4470	4470	0
122	20240408	170200	254501480	4470	4470	4470	4470	878
123	20240408	170100	254501480	4470	4470	4470	4470	0
124	20240408	170000	254501480	4470	4470	4470	4470	0
125	20240408	165900	254501480	4470	4470	4470	4470	0
126	20240408	165800	254501480	4470	4470	4470	4470	0
127	20240408	165700	254501480	4470	4470	4470	4470	0
128	20240408	165600	254501480	4470	4470	4470	4470	0
129	20240408	165500	254501480	4470	4470	4470	4470	0
130	20240408	165400	254501480	4470	4470	4470	4470	0
131	20240408	165300	254501480	4470	4470	4470	4470	0
132	20240408	165200	254501480	4470	4470	4470	4470	0
133	20240408	165100	254501480	4470	4470	4470	4470	0
134	20240408	165000	254501480	4470	4470	4470	4470	0
135	20240408	164900	254501480	4470	4470	4470	4470	0
136	20240408	164800	254501480	4470	4470	4470	4470	0
137	20240408	164700	254501480	4470	4470	4470	4470	0
138	20240408	164600	254501480	4470	4470	4470	4470	0
139	20240408	164500	254501480	4470	4470	4470	4470	0
140	20240408	164400	254501480	4470	4470	4470	4470	0
141	20240408	164300	254501480	4470	4470	4470	4470	0
142	20240408	164200	254501480	4470	4470	4470	4470	0
143	20240408	164100	254501480	4470	4470	4470	4470	0
144	20240408	164000	254501480	4470	4470	4470	4470	0
145	20240408	163900	254501480	4470	4470	4470	4470	0
146	20240408	163800	254501480	4470	4470	4470	4470	0
147	20240408	163700	254501480	4470	4470	4470	4470	0
148	20240408	163600	254501480	4470	4470	4470	4470	0
149	20240408	163500	254501480	4470	4470	4470	4470	0
150	20240408	163400	254501480	4470	4470	4470	4470	0
151	20240408	163300	254501480	4470	4470	4470	4470	0
152	20240408	163200	254501480	4470	4470	4470	4470	878
153	20240408	163100	254501480	4470	4470	4470	4470	0
154	20240408	163000	254501480	4470	4470	4470	4470	0
155	20240408	162900	254501480	4470	4470	4470	4470	0
156	20240408	162800	254501480	4470	4470	4470	4470	0
157	20240408	162700	254501480	4470	4470	4470	4470	0
158	20240408	162600	254501480	4470	4470	4470	4470	0
159	20240408	162500	254501480	4470	4470	4470	4470	0
160	20240408	162400	254501480	4470	4470	4470	4470	0
161	20240408	162300	254501480	4470	4470	4470	4470	0
162	20240408	162200	254501480	4470	4470	4470	4470	0
163	20240408	162100	254501480	4470	4470	4470	4470	0
164	20240408	162000	254501480	4470	4470	4470	4470	0
165	20240408	161900	254501480	4470	4470	4470	4470	0
166	20240408	161800	254501480	4470	4470	4470	4470	0
167	20240408	161700	254501480	4470	4470	4470	4470	0
168	20240408	161600	254501480	4470	4470	4470	4470	0
169	20240408	161500	254501480	4470	4470	4470	4470	0
170	20240408	161400	254501480	4470	4470	4470	4470	0
171	20240408	161300	254501480	4470	4470	4470	4470	0
172	20240408	161200	254501480	4470	4470	4470	4470	0
173	20240408	161100	254501480	4470	4470	4470	4470	0
174	20240408	161000	254501480	4470	4470	4470	4470	0
175	20240408	160900	254501480	4470	4470	4470	4470	0
176	20240408	160800	254501480	4470	4470	4470	4470	0
177	20240408	160700	254501480	4470	4470	4470	4470	0
178	20240408	160600	254501480	4470	4470	4470	4470	0
179	20240408	160500	254501480	4470	4470	4470	4470	0
180	20240408	160400	254501480	4470	4470	4470	4470	0
181	20240408	160300	254501480	4470	4470	4470	4470	0
182	20240408	160200	254501480	4470	4470	4470	4470	878
183	20240408	160100	254501480	4470	4470	4470	4470	0
184	20240408	160000	254501480	4470	4470	4470	4470	0
185	20240408	155900	254501480	4470	4470	4470	4470	0
186	20240408	155800	254501480	4470	4470	4470	4470	0
187	20240408	155700	254501480	4470	4470	4470	4470	0
188	20240408	155600	254501480	4470	4470	4470	4470	0
189	20240408	155500	254501480	4470	4470	4470	4470	0
190	20240408	155400	254501480	4470	4470	4470	4470	0
191	20240408	155300	254501480	4470	4470	4470	4470	0
192	20240408	155200	254501480	4470	4470	4470	4470	0
193	20240408	155100	254501480	4470	4470	4470	4470	0
194	20240408	155000	254501480	4470	4470	4470	4470	0
195	20240408	154900	254501480	4470	4470	4470	4470	0
196	20240408	154800	254501480	4470	4470	4470	4470	0
197	20240408	154700	254501480	4470	4470	4470	4470	0
198	20240408	154600	254501480	4470	4470	4470	4470	0
199	20240408	154500	254501480	4470	4470	4470	4470	0
200	20240408	154400	254501480	4470	4470	4470	4470	0
201	20240408	154300	254501480	4470	4470	4470	4470	0
202	20240408	154200	254501480	4470	4470	4470	4470	0
203	20240408	154100	254501480	4470	4470	4470	4470	0
204	20240408	154000	254501480	4470	4470	4470	4470	0
205	20240408	153900	254501480	4470	4470	4470	4470	0
206	20240408	153800	254501480	4470	4470	4470	4470	0
207	20240408	153700	254501480	4470	4470	4470	4470	0
208	20240408	153600	254501480	4470	4470	4470	4470	0
209	20240408	153500	254501480	4470	4470	4470	4470	0
210	20240408	153400	254501480	4470	4470	4470	4470	0
211	20240408	153300	254501480	4470	4470	4470	4470	0
212	20240408	153200	254501480	4470	4470	4470	4470	878
213	20240408	153100	254501480	4470	4470	4470	4470	0
214	20240408	153000	254501480	4470	4470	4470	4470	878
215	20240408	152900	250576820	4475	4475	4475	4475	0
216	20240408	152800	250576820	4475	4475	4475	4475	0
217	20240408	152700	250576820	4475	4475	4475	4475	0
218	20240408	152600	250576820	4475	4475	4475	4475	0
219	20240408	152500	250576820	4475	4475	4475	4475	0
220	20240408	152400	250576820	4475	4475	4475	4475	0
221	20240408	152300	250576820	4475	4475	4475	4475	0
222	20240408	152200	250576820	4475	4475	4475	4475	0
223	20240408	152100	250576820	4475	4475	4475	4475	0
224	20240408	152000	250576820	4475	4475	4475	4475	0
225	20240408	151900	250576820	4475	4480	4480	4475	293
226	20240408	151800	249265590	4475	4475	4475	4475	10
227	20240408	151700	249220840	4480	4480	4480	4480	10
228	20240408	151600	249176040	4480	4480	4480	4475	27
229	20240408	151500	249055190	4475	4480	4480	4475	121
230	20240408	151400	248513695	4480	4475	4480	4475	143
231	20240408	151300	247873760	4475	4470	4475	4470	307
232	20240408	151200	246500435	4475	4475	4475	4470	613
233	20240408	151100	243758265	4470	4470	4470	4470	200
234	20240408	151000	242864265	4470	4470	4470	4470	0
235	20240408	150900	242864265	4470	4475	4475	4470	332
236	20240408	150800	241380080	4475	4475	4475	4475	0
237	20240408	150700	241380080	4475	4475	4475	4475	0
238	20240408	150600	241380080	4475	4475	4475	4475	133
239	20240408	150500	240784905	4475	4475	4475	4475	0
240	20240408	150400	240784905	4475	4475	4475	4475	9
241	20240408	150300	240744630	4475	4470	4475	4470	1188
242	20240408	150200	235434255	4475	4475	4475	4475	161
243	20240408	150100	234713780	4475	4475	4475	4475	19
244	20240408	150000	234628755	4475	4475	4475	4475	0
245	20240408	145900	234628755	4475	4475	4475	4475	0
246	20240408	145800	234628755	4475	4475	4475	4475	1
247	20240408	145700	234624280	4475	4475	4475	4475	3
248	20240408	145600	234610855	4475	4475	4475	4475	0
249	20240408	145500	234610855	4475	4475	4475	4475	2
250	20240408	145400	234601905	4470	4475	4475	4470	181
251	20240408	145300	233792785	4475	4475	4475	4475	100
252	20240408	145200	233345285	4470	4475	4475	4470	403
253	20240408	145100	231543010	4475	4475	4475	4475	1
254	20240408	145000	231538535	4475	4475	4475	4475	9
255	20240408	144900	231498260	4475	4475	4475	4475	451
256	20240408	144800	229480035	4475	4475	4475	4475	0
257	20240408	144700	229480035	4475	4475	4475	4475	0
258	20240408	144600	229480035	4475	4475	4475	4475	50
259	20240408	144500	229256285	4475	4475	4475	4475	0
260	20240408	144400	229256285	4475	4475	4475	4475	0
261	20240408	144300	229256285	4475	4475	4475	4475	113
262	20240408	144200	228750610	4470	4470	4470	4470	0
263	20240408	144100	228750610	4470	4470	4470	4470	6
264	20240408	144000	228723790	4470	4470	4470	4470	120
265	20240408	143900	228187390	4470	4470	4470	4470	0
266	20240408	143800	228187390	4470	4470	4470	4470	0
267	20240408	143700	228187390	4470	4480	4480	4470	3163
268	20240408	143600	214035370	4480	4480	4480	4480	310
269	20240408	143500	212646570	4480	4480	4480	4480	10
270	20240408	143400	212601770	4480	4480	4480	4480	0
271	20240408	143300	212601770	4480	4480	4480	4480	0
272	20240408	143200	212601770	4480	4480	4480	4480	35
273	20240408	143100	212444970	4480	4480	4480	4480	1
274	20240408	143000	212440490	4480	4480	4480	4480	0
275	20240408	142900	212440490	4480	4480	4480	4480	0
276	20240408	142800	212440490	4480	4480	4480	4480	0
277	20240408	142700	212440490	4480	4480	4480	4480	0
278	20240408	142600	212440490	4480	4480	4480	4480	0
279	20240408	142500	212440490	4480	4480	4480	4480	0
280	20240408	142400	212440490	4480	4480	4480	4480	0
281	20240408	142300	212440490	4480	4480	4480	4480	19
282	20240408	142200	212355370	4480	4480	4480	4480	0
283	20240408	142100	212355370	4480	4480	4480	4480	0
284	20240408	142000	212355370	4480	4480	4480	4480	10
285	20240408	141900	212310570	4475	4475	4475	4475	0
286	20240408	141800	212310570	4475	4475	4475	4475	0
287	20240408	141700	212310570	4475	4475	4475	4475	0
288	20240408	141600	212310570	4475	4475	4475	4475	123
289	20240408	141500	211760145	4475	4475	4475	4475	0
290	20240408	141400	211760145	4475	4475	4475	4475	1
291	20240408	141300	211755670	4480	4480	4480	4480	100
292	20240408	141200	211307670	4480	4480	4480	4480	7
293	20240408	141100	211276310	4480	4480	4480	4480	5
294	20240408	141000	211253910	4480	4480	4480	4480	0
295	20240408	140900	211253910	4480	4480	4480	4480	2
296	20240408	140800	211244950	4480	4480	4480	4480	1
297	20240408	140700	211240470	4480	4480	4480	4480	0
298	20240408	140600	211240470	4480	4480	4480	4480	0
299	20240408	140500	211240470	4480	4480	4480	4480	1
300	20240408	140400	211235990	4475	4475	4475	4475	100
301	20240408	140300	210788490	4475	4475	4475	4475	0
302	20240408	140200	210788490	4475	4475	4475	4475	50
303	20240408	140100	210564740	4475	4470	4475	4470	789
304	20240408	140000	207034500	4470	4470	4470	4470	0
305	20240408	135900	207034500	4470	4470	4470	4470	1300
306	20240408	135800	201223500	4470	4470	4470	4470	0
307	20240408	135700	201223500	4470	4470	4470	4470	20
308	20240408	135600	201134100	4475	4475	4475	4475	1
309	20240408	135500	201129625	4475	4475	4475	4475	2
310	20240408	135400	201120675	4475	4480	4480	4475	248
311	20240408	135300	200010685	4480	4480	4480	4480	6
312	20240408	135200	199983805	4480	4480	4480	4480	13
313	20240408	135100	199925565	4480	4480	4480	4480	131
314	20240408	135000	199338685	4480	4480	4480	4480	63
315	20240408	134900	199056445	4470	4470	4470	4470	1076
316	20240408	134800	194246725	4470	4475	4475	4470	751
317	20240408	134700	190889005	4470	4470	4470	4470	0
318	20240408	134600	190889005	4470	4470	4470	4470	0
319	20240408	134500	190889005	4470	4470	4470	4470	0
320	20240408	134400	190889005	4470	4470	4470	4470	0
321	20240408	134300	190889005	4470	4470	4470	4470	0
322	20240408	134200	190889005	4470	4470	4470	4470	0
323	20240408	134100	190889005	4470	4470	4470	4470	0
324	20240408	134000	190889005	4470	4470	4470	4470	0
325	20240408	133900	190889005	4470	4470	4470	4470	40
326	20240408	133800	190710205	4470	4470	4470	4470	10
327	20240408	133700	190665505	4470	4470	4470	4470	0
328	20240408	133600	190665505	4470	4470	4470	4470	26
329	20240408	133500	190549285	4470	4470	4470	4470	0
330	20240408	133400	190549285	4470	4470	4470	4470	0
331	20240408	133300	190549285	4470	4470	4470	4470	17
332	20240408	133200	190473295	4470	4470	4470	4470	0
333	20240408	133100	190473295	4470	4475	4475	4470	176
334	20240408	133000	189686570	4490	4490	4490	4490	59
335	20240408	132900	189421660	4475	4475	4475	4475	0
336	20240408	132800	189421660	4475	4475	4475	4475	0
337	20240408	132700	189421660	4475	4475	4475	4475	800
338	20240408	132600	185841660	4475	4475	4475	4475	0
339	20240408	132500	185841660	4475	4475	4475	4475	157
340	20240408	132400	185139085	4475	4475	4475	4475	0
341	20240408	132300	185139085	4475	4475	4475	4475	0
342	20240408	132200	185139085	4475	4490	4490	4475	888
343	20240408	132100	181163235	4490	4490	4490	4490	0
344	20240408	132000	181163235	4490	4490	4490	4490	0
345	20240408	131900	181163235	4490	4490	4490	4490	0
346	20240408	131800	181163235	4490	4490	4490	4490	0
347	20240408	131700	181163235	4490	4495	4495	4490	252
348	20240408	131600	180031485	4495	4495	4495	4495	0
349	20240408	131500	180031485	4495	4495	4495	4495	0
350	20240408	131400	180031485	4495	4495	4495	4495	0
351	20240408	131300	180031485	4495	4495	4495	4495	92
352	20240408	131200	179617945	4500	4500	4500	4500	2
353	20240408	131100	179608945	4495	4495	4495	4495	0
354	20240408	131000	179608945	4495	4495	4495	4495	400
355	20240408	130900	177810945	4495	4495	4495	4495	0
356	20240408	130800	177810945	4495	4495	4495	4495	0
357	20240408	130700	177810945	4495	4495	4495	4495	0
358	20240408	130600	177810945	4495	4495	4495	4495	0
359	20240408	130500	177810945	4495	4495	4495	4495	10
360	20240408	130400	177765995	4495	4495	4495	4495	0
361	20240408	130300	177765995	4495	4495	4495	4495	0
362	20240408	130200	177765995	4495	4495	4495	4495	11
363	20240408	130100	177716550	4500	4500	4500	4500	9
364	20240408	130000	177676050	4500	4500	4500	4500	3
365	20240408	125900	177662550	4500	4500	4500	4500	5
366	20240408	125800	177640050	4500	4500	4500	4500	100
367	20240408	125700	177190050	4500	4500	4500	4500	0
368	20240408	125600	177190050	4500	4500	4500	4500	0
369	20240408	125500	177190050	4500	4500	4500	4500	0
370	20240408	125400	177190050	4500	4500	4500	4500	0
371	20240408	125300	177190050	4500	4500	4500	4500	1
372	20240408	125200	177185550	4495	4495	4495	4495	0
373	20240408	125100	177185550	4495	4495	4495	4495	0
374	20240408	125000	177185550	4495	4495	4495	4495	0
375	20240408	124900	177185550	4495	4495	4495	4495	5
376	20240408	124800	177163075	4490	4490	4490	4490	0
377	20240408	124700	177163075	4490	4490	4490	4490	10
378	20240408	124600	177118175	4490	4490	4490	4490	0
379	20240408	124500	177118175	4490	4490	4490	4490	0
380	20240408	124400	177118175	4490	4490	4490	4490	40
381	20240408	124300	176938575	4505	4505	4505	4505	0
382	20240408	124200	176938575	4505	4505	4505	4505	0
383	20240408	124100	176938575	4505	4505	4505	4505	0
384	20240408	124000	176938575	4505	4505	4505	4505	1
385	20240408	123900	176934070	4495	4495	4495	4495	0
386	20240408	123800	176934070	4495	4495	4495	4495	297
387	20240408	123700	175599055	4505	4505	4505	4505	0
388	20240408	123600	175599055	4505	4505	4505	4505	0
389	20240408	123500	175599055	4505	4505	4505	4505	0
390	20240408	123400	175599055	4505	4505	4505	4505	0
391	20240408	123300	175599055	4505	4505	4505	4505	23
392	20240408	123200	175495440	4505	4505	4505	4505	0
393	20240408	123100	175495440	4505	4505	4505	4505	6
394	20240408	123000	175468410	4505	4505	4505	4505	0
395	20240408	122900	175468410	4505	4505	4505	4505	0
396	20240408	122800	175468410	4505	4505	4505	4505	0
397	20240408	122700	175468410	4505	4500	4505	4500	31
398	20240408	122600	175328905	4500	4500	4500	4500	0
399	20240408	122500	175328905	4500	4500	4500	4500	419
400	20240408	122400	173443405	4505	4505	4505	4505	0
401	20240408	122300	173443405	4505	4505	4505	4505	0
402	20240408	122200	173443405	4505	4505	4505	4505	87
403	20240408	122100	173051470	4505	4505	4505	4505	8
404	20240408	122000	173015430	4505	4505	4505	4505	4
405	20240408	121900	172997410	4505	4505	4505	4505	50
406	20240408	121800	172772160	4505	4505	4505	4505	0
407	20240408	121700	172772160	4505	4505	4505	4505	0
408	20240408	121600	172772160	4505	4505	4505	4505	0
409	20240408	121500	172772160	4505	4505	4505	4505	200
410	20240408	121400	171871160	4505	4505	4505	4505	0
411	20240408	121300	171871160	4505	4505	4505	4505	97
412	20240408	121200	171434175	4505	4505	4505	4505	0
413	20240408	121100	171434175	4505	4505	4505	4505	0
414	20240408	121000	171434175	4505	4505	4505	4505	0
415	20240408	120900	171434175	4505	4505	4505	4505	0
416	20240408	120800	171434175	4505	4505	4505	4505	0
417	20240408	120700	171434175	4505	4505	4505	4505	0
418	20240408	120600	171434175	4505	4505	4505	4505	0
419	20240408	120500	171434175	4505	4505	4505	4505	4
420	20240408	120400	171416155	4505	4505	4505	4505	3
421	20240408	120300	171402640	4505	4505	4505	4505	10
422	20240408	120200	171357590	4500	4500	4500	4500	0
423	20240408	120100	171357590	4500	4500	4500	4500	100
424	20240408	120000	170907590	4505	4505	4505	4505	0
425	20240408	115900	170907590	4505	4505	4505	4505	120
426	20240408	115800	170366990	4505	4505	4505	4505	0
427	20240408	115700	170366990	4505	4505	4505	4505	0
428	20240408	115600	170366990	4505	4505	4505	4505	10
429	20240408	115500	170321940	4500	4500	4500	4500	66
430	20240408	115400	170024940	4500	4500	4500	4500	0
431	20240408	115300	170024940	4500	4500	4500	4500	0
432	20240408	115200	170024940	4500	4500	4500	4500	0
433	20240408	115100	170024940	4500	4500	4500	4500	0
434	20240408	115000	170024940	4500	4500	4500	4500	0
435	20240408	114900	170024940	4500	4500	4500	4500	5
436	20240408	114800	170002440	4500	4500	4500	4500	30
437	20240408	114700	169867440	4500	4500	4500	4500	105
438	20240408	114600	169394940	4510	4510	4510	4510	1
439	20240408	114500	169390430	4500	4500	4500	4500	0
440	20240408	114400	169390430	4500	4500	4500	4500	32
441	20240408	114300	169246430	4500	4500	4500	4500	0
442	20240408	114200	169246430	4500	4500	4500	4500	382
443	20240408	114100	167527430	4500	4500	4500	4500	200
444	20240408	114000	166627430	4500	4500	4500	4500	25
445	20240408	113900	166514930	4505	4505	4505	4505	617
446	20240408	113800	163735345	4505	4505	4505	4505	0
447	20240408	113700	163735345	4505	4505	4505	4505	0
448	20240408	113600	163735345	4505	4505	4505	4505	0
449	20240408	113500	163735345	4505	4505	4505	4505	0
450	20240408	113400	163735345	4505	4505	4505	4505	0
451	20240408	113300	163735345	4505	4505	4505	4505	10
452	20240408	113200	163690295	4510	4510	4510	4510	0
453	20240408	113100	163690295	4510	4510	4510	4510	13
454	20240408	113000	163631665	4510	4510	4510	4510	0
455	20240408	112900	163631665	4510	4510	4510	4510	21
456	20240408	112800	163536955	4510	4510	4510	4510	0
457	20240408	112700	163536955	4510	4510	4510	4510	43
458	20240408	112600	163343025	4510	4510	4510	4510	0
459	20240408	112500	163343025	4510	4510	4510	4510	0
460	20240408	112400	163343025	4510	4510	4510	4510	0
461	20240408	112300	163343025	4510	4510	4510	4510	1
462	20240408	112200	163338515	4505	4505	4505	4505	100
463	20240408	112100	162888015	4505	4505	4505	4505	0
464	20240408	112000	162888015	4505	4510	4510	4505	1147
465	20240408	111900	157718585	4510	4510	4510	4510	0
466	20240408	111800	157718585	4510	4510	4510	4510	20
467	20240408	111700	157628385	4515	4510	4515	4510	511
468	20240408	111600	155321475	4510	4510	4510	4510	18
469	20240408	111500	155240295	4510	4510	4510	4510	100
470	20240408	111400	154789295	4510	4510	4510	4510	0
471	20240408	111300	154789295	4510	4520	4520	4510	13
472	20240408	111200	154730635	4520	4515	4520	4515	120
473	20240408	111100	154188485	4515	4515	4515	4515	30
474	20240408	111000	154053035	4515	4515	4515	4515	20
475	20240408	110900	153962735	4520	4520	4520	4520	1
476	20240408	110800	153958215	4520	4520	4520	4520	20
477	20240408	110700	153867815	4520	4515	4520	4515	30
478	20240408	110600	153732265	4515	4520	4520	4515	30
479	20240408	110500	153596715	4520	4525	4525	4520	10
480	20240408	110400	153551470	4540	4540	4540	4540	0
481	20240408	110300	153551470	4540	4540	4540	4540	4
482	20240408	110200	153533310	4540	4540	4540	4540	23
483	20240408	110100	153428890	4540	4540	4540	4540	91
484	20240408	110000	153015750	4540	4540	4540	4540	0
485	20240408	105900	153015750	4540	4540	4540	4540	0
486	20240408	105800	153015750	4540	4510	4540	4510	401
487	20240408	105700	151199415	4510	4510	4510	4510	99
488	20240408	105600	150752925	4510	4510	4510	4510	389
489	20240408	105500	148998535	4515	4515	4515	4515	210
490	20240408	105400	148050385	4515	4515	4515	4515	0
491	20240408	105300	148050385	4515	4515	4515	4515	10
492	20240408	105200	148005235	4515	4515	4515	4515	0
493	20240408	105100	148005235	4515	4515	4515	4515	0
494	20240408	105000	148005235	4515	4515	4515	4515	1
495	20240408	104900	148000720	4515	4515	4515	4515	0
496	20240408	104800	148000720	4515	4515	4515	4515	0
497	20240408	104700	148000720	4515	4515	4515	4515	0
498	20240408	104600	148000720	4515	4515	4515	4515	0
499	20240408	104500	148000720	4515	4515	4515	4515	0
500	20240408	104400	148000720	4515	4515	4515	4515	103
501	20240408	104300	147535675	4515	4510	4515	4510	402
502	20240408	104200	145722650	4515	4515	4515	4515	0
503	20240408	104100	145722650	4515	4515	4515	4515	0
504	20240408	104000	145722650	4515	4515	4515	4515	1
505	20240408	103900	145718135	4515	4515	4515	4515	0
506	20240408	103800	145718135	4515	4515	4515	4515	0
507	20240408	103700	145718135	4515	4515	4515	4515	0
508	20240408	103600	145718135	4515	4515	4515	4515	0
509	20240408	103500	145718135	4515	4515	4515	4515	10
510	20240408	103400	145672985	4515	4515	4515	4515	0
511	20240408	103300	145672985	4515	4515	4515	4515	0
512	20240408	103200	145672985	4515	4515	4515	4515	20
513	20240408	103100	145582685	4515	4520	4520	4515	3047
514	20240408	103000	131825135	4520	4520	4520	4520	10
515	20240408	102900	131779935	4520	4525	4525	4520	238
516	20240408	102800	130704030	4525	4540	4540	4525	173
517	20240408	102700	129919430	4540	4540	4545	4540	420
518	20240408	102600	128012595	4540	4540	4545	4540	1438
519	20240408	102500	121482930	4540	4540	4540	4540	200
520	20240408	102400	120574930	4540	4540	4540	4540	4
521	20240408	102300	120556770	4535	4535	4535	4535	0
522	20240408	102200	120556770	4535	4530	4535	4530	580
523	20240408	102100	117928620	4530	4530	4530	4530	0
524	20240408	102000	117928620	4530	4525	4530	4525	1523
525	20240408	101900	111030620	4520	4525	4525	4520	23
526	20240408	101800	110926595	4520	4520	4520	4520	0
527	20240408	101700	110926595	4520	4520	4520	4520	0
528	20240408	101600	110926595	4520	4515	4520	4515	181
529	20240408	101500	110108830	4515	4515	4515	4515	0
530	20240408	101400	110108830	4515	4515	4515	4515	0
531	20240408	101300	110108830	4515	4515	4515	4515	1
532	20240408	101200	110104315	4510	4510	4510	4510	0
533	20240408	101100	110104315	4510	4510	4510	4510	0
534	20240408	101000	110104315	4510	4510	4510	4510	4
535	20240408	100900	110086275	4515	4515	4515	4515	0
536	20240408	100800	110086275	4515	4515	4515	4515	0
537	20240408	100700	110086275	4515	4515	4515	4515	0
538	20240408	100600	110086275	4515	4515	4515	4515	5
539	20240408	100500	110063700	4515	4515	4515	4515	2
540	20240408	100400	110054670	4515	4515	4515	4515	0
541	20240408	100300	110054670	4515	4520	4520	4515	168
542	20240408	100200	109296140	4520	4520	4520	4520	87
543	20240408	100100	108902900	4520	4520	4525	4520	1136
544	20240408	100000	103768175	4520	4520	4520	4520	406
545	20240408	095900	101933055	4525	4525	4525	4525	100
546	20240408	095800	101480555	4530	4525	4530	4525	160
547	20240408	095700	100756550	4525	4525	4525	4525	150
548	20240408	095600	100077800	4525	4525	4525	4525	10
549	20240408	095500	100032550	4525	4525	4525	4525	15
550	20240408	095400	99964675	4530	4530	4530	4520	30
551	20240408	095300	99828815	4530	4525	4530	4525	500
552	20240408	095200	97563915	4520	4520	4520	4520	0
553	20240408	095100	97563915	4520	4520	4520	4520	0
554	20240408	095000	97563915	4520	4520	4520	4520	19
555	20240408	094900	97478035	4520	4525	4530	4520	103
556	20240408	094800	97012275	4530	4525	4530	4525	30
557	20240408	094700	96876490	4530	4525	4530	4525	88
558	20240408	094600	96478275	4520	4545	4545	4520	52
559	20240408	094500	96243080	4545	4545	4545	4545	23
560	20240408	094400	96138545	4545	4545	4545	4545	0
561	20240408	094300	96138545	4545	4545	4545	4545	271
562	20240408	094200	94906850	4545	4525	4545	4520	1063
563	20240408	094100	90086165	4535	4530	4535	4520	224
564	20240408	094000	89072655	4520	4530	4530	4520	420
565	20240408	093900	87170755	4525	4530	4530	4525	8
566	20240408	093800	87134550	4535	4530	4535	4530	184
567	20240408	093700	86300830	4530	4525	4530	4525	43
568	20240408	093600	86106150	4525	4510	4525	4510	4464
569	20240408	093500	65947430	4510	4510	4510	4510	11
570	20240408	093400	65897820	4505	4505	4505	4505	0
571	20240408	093300	65897820	4505	4505	4505	4505	21
572	20240408	093200	65803215	4500	4500	4500	4500	458
573	20240408	093100	63742215	4500	4490	4500	4490	20
574	20240408	093000	63652295	4490	4490	4490	4490	196
575	20240408	092900	62772255	4490	4490	4490	4490	25
576	20240408	092800	62660005	4470	4470	4470	4470	0
577	20240408	092700	62660005	4470	4470	4470	4470	226
578	20240408	092600	61649785	4470	4470	4470	4470	0
579	20240408	092500	61649785	4470	4500	4500	4470	367
580	20240408	092400	59999410	4500	4500	4500	4495	97
581	20240408	092300	59562915	4500	4495	4500	4495	1010
582	20240408	092200	55017950	4495	4490	4495	4490	1442
583	20240408	092100	48543355	4490	4490	4490	4490	12
584	20240408	092000	48489475	4490	4480	4490	4480	2
585	20240408	091900	48480505	4485	4490	4490	4485	11
586	20240408	091800	48431120	4465	4465	4465	4465	311
587	20240408	091700	47042505	4465	4465	4465	4465	168
588	20240408	091600	46292385	4480	4480	4480	4480	20
589	20240408	091500	46202785	4490	4490	4490	4490	37
590	20240408	091400	46036655	4490	4490	4490	4490	23
591	20240408	091300	45933385	4470	4475	4475	4470	977
592	20240408	091200	41566065	4470	4495	4495	4470	122
593	20240408	091100	41020180	4495	4495	4495	4475	4074
594	20240408	091000	22760860	4495	4495	4495	4495	0
595	20240408	090900	22760860	4495	4500	4500	4495	504
596	20240408	090800	20492880	4500	4500	4500	4500	0
597	20240408	090700	20492880	4500	4495	4500	4495	148
598	20240408	090600	19827570	4500	4500	4500	4500	2222
599	20240408	090500	9828570	4500	4500	4505	4500	211
600	20240408	090400	8878070	4505	4510	4510	4505	367
601	20240408	090300	7222910	4525	4510	4525	4510	150
602	20240408	090200	6546260	4510	4525	4525	4490	921
603	20240408	090100	2402755	4525	4525	4525	4525	0
604	20240408	090000	2402755	4525	4505	4525	4505	533