KissMeData/069730/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193400	118218520	4155	4155	4155	4155	417
3	20240408	193300	118218520	4155	4155	4155	4155	0
4	20240408	193200	118218520	4155	4155	4155	4155	0
5	20240408	193100	118218520	4155	4155	4155	4155	0
6	20240408	193000	118218520	4155	4155	4155	4155	0
7	20240408	192900	118218520	4155	4155	4155	4155	0
8	20240408	192800	118218520	4155	4155	4155	4155	0
9	20240408	192700	118218520	4155	4155	4155	4155	0
10	20240408	192600	118218520	4155	4155	4155	4155	0
11	20240408	192500	118218520	4155	4155	4155	4155	0
12	20240408	192400	118218520	4155	4155	4155	4155	0
13	20240408	192300	118218520	4155	4155	4155	4155	0
14	20240408	192200	118218520	4155	4155	4155	4155	0
15	20240408	192100	118218520	4155	4155	4155	4155	0
16	20240408	192000	118218520	4155	4155	4155	4155	0
17	20240408	191900	118218520	4155	4155	4155	4155	0
18	20240408	191800	118218520	4155	4155	4155	4155	0
19	20240408	191700	118218520	4155	4155	4155	4155	0
20	20240408	191600	118218520	4155	4155	4155	4155	0
21	20240408	191500	118218520	4155	4155	4155	4155	0
22	20240408	191400	118218520	4155	4155	4155	4155	0
23	20240408	191300	118218520	4155	4155	4155	4155	0
24	20240408	191200	118218520	4155	4155	4155	4155	0
25	20240408	191100	118218520	4155	4155	4155	4155	0
26	20240408	191000	118218520	4155	4155	4155	4155	0
27	20240408	190900	118218520	4155	4155	4155	4155	0
28	20240408	190800	118218520	4155	4155	4155	4155	0
29	20240408	190700	118218520	4155	4155	4155	4155	0
30	20240408	190600	118218520	4155	4155	4155	4155	0
31	20240408	190500	118218520	4155	4155	4155	4155	0
32	20240408	190400	118218520	4155	4155	4155	4155	417
33	20240408	190300	118218520	4155	4155	4155	4155	0
34	20240408	190200	118218520	4155	4155	4155	4155	0
35	20240408	190100	118218520	4155	4155	4155	4155	0
36	20240408	190000	118218520	4155	4155	4155	4155	0
37	20240408	185900	118218520	4155	4155	4155	4155	0
38	20240408	185800	118218520	4155	4155	4155	4155	0
39	20240408	185700	118218520	4155	4155	4155	4155	0
40	20240408	185600	118218520	4155	4155	4155	4155	0
41	20240408	185500	118218520	4155	4155	4155	4155	0
42	20240408	185400	118218520	4155	4155	4155	4155	0
43	20240408	185300	118218520	4155	4155	4155	4155	0
44	20240408	185200	118218520	4155	4155	4155	4155	0
45	20240408	185100	118218520	4155	4155	4155	4155	0
46	20240408	185000	118218520	4155	4155	4155	4155	0
47	20240408	184900	118218520	4155	4155	4155	4155	0
48	20240408	184800	118218520	4155	4155	4155	4155	0
49	20240408	184700	118218520	4155	4155	4155	4155	0
50	20240408	184600	118218520	4155	4155	4155	4155	0
51	20240408	184500	118218520	4155	4155	4155	4155	0
52	20240408	184400	118218520	4155	4155	4155	4155	0
53	20240408	184300	118218520	4155	4155	4155	4155	0
54	20240408	184200	118218520	4155	4155	4155	4155	0
55	20240408	184100	118218520	4155	4155	4155	4155	0
56	20240408	184000	118218520	4155	4155	4155	4155	0
57	20240408	183900	118218520	4155	4155	4155	4155	0
58	20240408	183800	118218520	4155	4155	4155	4155	0
59	20240408	183700	118218520	4155	4155	4155	4155	0
60	20240408	183600	118218520	4155	4155	4155	4155	0
61	20240408	183500	118218520	4155	4155	4155	4155	0
62	20240408	183400	118218520	4155	4155	4155	4155	417
63	20240408	183300	118218520	4155	4155	4155	4155	0
64	20240408	183200	118218520	4155	4155	4155	4155	0
65	20240408	183100	118218520	4155	4155	4155	4155	0
66	20240408	183000	118218520	4155	4155	4155	4155	0
67	20240408	182900	118218520	4155	4155	4155	4155	0
68	20240408	182800	118218520	4155	4155	4155	4155	0
69	20240408	182700	118218520	4155	4155	4155	4155	0
70	20240408	182600	118218520	4155	4155	4155	4155	0
71	20240408	182500	118218520	4155	4155	4155	4155	0
72	20240408	182400	118218520	4155	4155	4155	4155	0
73	20240408	182300	118218520	4155	4155	4155	4155	0
74	20240408	182200	118218520	4155	4155	4155	4155	0
75	20240408	182100	118218520	4155	4155	4155	4155	0
76	20240408	182000	118218520	4155	4155	4155	4155	0
77	20240408	181900	118218520	4155	4155	4155	4155	0
78	20240408	181800	118218520	4155	4155	4155	4155	0
79	20240408	181700	118218520	4155	4155	4155	4155	0
80	20240408	181600	118218520	4155	4155	4155	4155	0
81	20240408	181500	118218520	4155	4155	4155	4155	0
82	20240408	181400	118218520	4155	4155	4155	4155	0
83	20240408	181300	118218520	4155	4155	4155	4155	0
84	20240408	181200	118218520	4155	4155	4155	4155	0
85	20240408	181100	118218520	4155	4155	4155	4155	0
86	20240408	181000	118218520	4155	4155	4155	4155	0
87	20240408	180900	118218520	4155	4155	4155	4155	0
88	20240408	180800	118218520	4155	4155	4155	4155	0
89	20240408	180700	118218520	4155	4155	4155	4155	0
90	20240408	180600	118218520	4155	4155	4155	4155	0
91	20240408	180500	118218520	4155	4155	4155	4155	0
92	20240408	180400	118218520	4155	4155	4155	4155	417
93	20240408	180300	118218520	4155	4155	4155	4155	0
94	20240408	180200	118218520	4155	4155	4155	4155	0
95	20240408	180100	118218520	4155	4155	4155	4155	0
96	20240408	180000	118218520	4155	4155	4155	4155	0
97	20240408	175900	118218520	4155	4155	4155	4155	0
98	20240408	175800	118218520	4155	4155	4155	4155	0
99	20240408	175700	118218520	4155	4155	4155	4155	0
100	20240408	175600	118218520	4155	4155	4155	4155	0
101	20240408	175500	118218520	4155	4155	4155	4155	0
102	20240408	175400	118218520	4155	4155	4155	4155	0
103	20240408	175300	118218520	4155	4155	4155	4155	0
104	20240408	175200	118218520	4155	4155	4155	4155	0
105	20240408	175100	118218520	4155	4155	4155	4155	0
106	20240408	175000	118218520	4155	4155	4155	4155	0
107	20240408	174900	118218520	4155	4155	4155	4155	0
108	20240408	174800	118218520	4155	4155	4155	4155	0
109	20240408	174700	118218520	4155	4155	4155	4155	0
110	20240408	174600	118218520	4155	4155	4155	4155	0
111	20240408	174500	118218520	4155	4155	4155	4155	0
112	20240408	174400	118218520	4155	4155	4155	4155	0
113	20240408	174300	118218520	4155	4155	4155	4155	0
114	20240408	174200	118218520	4155	4155	4155	4155	0
115	20240408	174100	118218520	4155	4155	4155	4155	0
116	20240408	174000	118218520	4155	4155	4155	4155	0
117	20240408	173900	118218520	4155	4155	4155	4155	0
118	20240408	173800	118218520	4155	4155	4155	4155	0
119	20240408	173700	118218520	4155	4155	4155	4155	0
120	20240408	173600	118218520	4155	4155	4155	4155	0
121	20240408	173500	118218520	4155	4155	4155	4155	0
122	20240408	173400	118218520	4155	4155	4155	4155	417
123	20240408	173300	118218520	4155	4155	4155	4155	0
124	20240408	173200	118218520	4155	4155	4155	4155	0
125	20240408	173100	118218520	4155	4155	4155	4155	0
126	20240408	173000	118218520	4155	4155	4155	4155	0
127	20240408	172900	118218520	4155	4155	4155	4155	0
128	20240408	172800	118218520	4155	4155	4155	4155	0
129	20240408	172700	118218520	4155	4155	4155	4155	0
130	20240408	172600	118218520	4155	4155	4155	4155	0
131	20240408	172500	118218520	4155	4155	4155	4155	0
132	20240408	172400	118218520	4155	4155	4155	4155	0
133	20240408	172300	118218520	4155	4155	4155	4155	0
134	20240408	172200	118218520	4155	4155	4155	4155	0
135	20240408	172100	118218520	4155	4155	4155	4155	0
136	20240408	172000	118218520	4155	4155	4155	4155	0
137	20240408	171900	118218520	4155	4155	4155	4155	0
138	20240408	171800	118218520	4155	4155	4155	4155	0
139	20240408	171700	118218520	4155	4155	4155	4155	0
140	20240408	171600	118218520	4155	4155	4155	4155	0
141	20240408	171500	118218520	4155	4155	4155	4155	0
142	20240408	171400	118218520	4155	4155	4155	4155	0
143	20240408	171300	118218520	4155	4155	4155	4155	0
144	20240408	171200	118218520	4155	4155	4155	4155	0
145	20240408	171100	118218520	4155	4155	4155	4155	0
146	20240408	171000	118218520	4155	4155	4155	4155	0
147	20240408	170900	118218520	4155	4155	4155	4155	0
148	20240408	170800	118218520	4155	4155	4155	4155	0
149	20240408	170700	118218520	4155	4155	4155	4155	0
150	20240408	170600	118218520	4155	4155	4155	4155	0
151	20240408	170500	118218520	4155	4155	4155	4155	0
152	20240408	170400	118218520	4155	4155	4155	4155	417
153	20240408	170300	118218520	4155	4155	4155	4155	0
154	20240408	170200	118218520	4155	4155	4155	4155	0
155	20240408	170100	118218520	4155	4155	4155	4155	0
156	20240408	170000	118218520	4155	4155	4155	4155	0
157	20240408	165900	118218520	4155	4155	4155	4155	0
158	20240408	165800	118218520	4155	4155	4155	4155	0
159	20240408	165700	118218520	4155	4155	4155	4155	0
160	20240408	165600	118218520	4155	4155	4155	4155	0
161	20240408	165500	118218520	4155	4155	4155	4155	0
162	20240408	165400	118218520	4155	4155	4155	4155	0
163	20240408	165300	118218520	4155	4155	4155	4155	0
164	20240408	165200	118218520	4155	4155	4155	4155	0
165	20240408	165100	118218520	4155	4155	4155	4155	0
166	20240408	165000	118218520	4155	4155	4155	4155	0
167	20240408	164900	118218520	4155	4155	4155	4155	0
168	20240408	164800	118218520	4155	4155	4155	4155	0
169	20240408	164700	118218520	4155	4155	4155	4155	0
170	20240408	164600	118218520	4155	4155	4155	4155	0
171	20240408	164500	118218520	4155	4155	4155	4155	0
172	20240408	164400	118218520	4155	4155	4155	4155	0
173	20240408	164300	118218520	4155	4155	4155	4155	0
174	20240408	164200	118218520	4155	4155	4155	4155	0
175	20240408	164100	118218520	4155	4155	4155	4155	0
176	20240408	164000	118218520	4155	4155	4155	4155	0
177	20240408	163900	118218520	4155	4155	4155	4155	0
178	20240408	163800	118218520	4155	4155	4155	4155	0
179	20240408	163700	118218520	4155	4155	4155	4155	0
180	20240408	163600	118218520	4155	4155	4155	4155	0
181	20240408	163500	118218520	4155	4155	4155	4155	0
182	20240408	163400	118218520	4155	4155	4155	4155	417
183	20240408	163300	118218520	4155	4155	4155	4155	0
184	20240408	163200	118218520	4155	4155	4155	4155	0
185	20240408	163100	118218520	4155	4155	4155	4155	0
186	20240408	163000	118218520	4155	4155	4155	4155	0
187	20240408	162900	118218520	4155	4155	4155	4155	0
188	20240408	162800	118218520	4155	4155	4155	4155	0
189	20240408	162700	118218520	4155	4155	4155	4155	0
190	20240408	162600	118218520	4155	4155	4155	4155	0
191	20240408	162500	118218520	4155	4155	4155	4155	0
192	20240408	162400	118218520	4155	4155	4155	4155	0
193	20240408	162300	118218520	4155	4155	4155	4155	0
194	20240408	162200	118218520	4155	4155	4155	4155	0
195	20240408	162100	118218520	4155	4155	4155	4155	0
196	20240408	162000	118218520	4155	4155	4155	4155	0
197	20240408	161900	118218520	4155	4155	4155	4155	0
198	20240408	161800	118218520	4155	4155	4155	4155	0
199	20240408	161700	118218520	4155	4155	4155	4155	0
200	20240408	161600	118218520	4155	4155	4155	4155	0
201	20240408	161500	118218520	4155	4155	4155	4155	0
202	20240408	161400	118218520	4155	4155	4155	4155	0
203	20240408	161300	118218520	4155	4155	4155	4155	0
204	20240408	161200	118218520	4155	4155	4155	4155	0
205	20240408	161100	118218520	4155	4155	4155	4155	0
206	20240408	161000	118218520	4155	4155	4155	4155	0
207	20240408	160900	118218520	4155	4155	4155	4155	0
208	20240408	160800	118218520	4155	4155	4155	4155	0
209	20240408	160700	118218520	4155	4155	4155	4155	0
210	20240408	160600	118218520	4155	4155	4155	4155	0
211	20240408	160500	118218520	4155	4155	4155	4155	0
212	20240408	160400	118218520	4155	4155	4155	4155	417
213	20240408	160300	118218520	4155	4155	4155	4155	0
214	20240408	160200	118218520	4155	4155	4155	4155	0
215	20240408	160100	118218520	4155	4155	4155	4155	0
216	20240408	160000	118218520	4155	4155	4155	4155	0
217	20240408	155900	118218520	4155	4155	4155	4155	0
218	20240408	155800	118218520	4155	4155	4155	4155	0
219	20240408	155700	118218520	4155	4155	4155	4155	0
220	20240408	155600	118218520	4155	4155	4155	4155	0
221	20240408	155500	118218520	4155	4155	4155	4155	0
222	20240408	155400	118218520	4155	4155	4155	4155	0
223	20240408	155300	118218520	4155	4155	4155	4155	0
224	20240408	155200	118218520	4155	4155	4155	4155	0
225	20240408	155100	118218520	4155	4155	4155	4155	0
226	20240408	155000	118218520	4155	4155	4155	4155	0
227	20240408	154900	118218520	4155	4155	4155	4155	0
228	20240408	154800	118218520	4155	4155	4155	4155	0
229	20240408	154700	118218520	4155	4155	4155	4155	0
230	20240408	154600	118218520	4155	4155	4155	4155	0
231	20240408	154500	118218520	4155	4155	4155	4155	0
232	20240408	154400	118218520	4155	4155	4155	4155	0
233	20240408	154300	118218520	4155	4155	4155	4155	0
234	20240408	154200	118218520	4155	4155	4155	4155	0
235	20240408	154100	118218520	4155	4155	4155	4155	0
236	20240408	154000	118218520	4155	4155	4155	4155	0
237	20240408	153900	118218520	4155	4155	4155	4155	0
238	20240408	153800	118218520	4155	4155	4155	4155	0
239	20240408	153700	118218520	4155	4155	4155	4155	0
240	20240408	153600	118218520	4155	4155	4155	4155	0
241	20240408	153500	118218520	4155	4155	4155	4155	0
242	20240408	153400	118218520	4155	4155	4155	4155	417
243	20240408	153300	118218520	4155	4155	4155	4155	0
244	20240408	153200	118218520	4155	4155	4155	4155	0
245	20240408	153100	118218520	4155	4155	4155	4155	0
246	20240408	153000	118218520	4155	4155	4155	4155	417
247	20240408	152900	116485885	4165	4165	4165	4165	0
248	20240408	152800	116485885	4165	4165	4165	4165	0
249	20240408	152700	116485885	4165	4165	4165	4165	0
250	20240408	152600	116485885	4165	4165	4165	4165	0
251	20240408	152500	116485885	4165	4165	4165	4165	0
252	20240408	152400	116485885	4165	4165	4165	4165	0
253	20240408	152300	116485885	4165	4165	4165	4165	0
254	20240408	152200	116485885	4165	4165	4165	4165	0
255	20240408	152100	116485885	4165	4165	4165	4165	0
256	20240408	152000	116485885	4165	4165	4165	4165	0
257	20240408	151900	116485885	4165	4165	4165	4165	0
258	20240408	151800	116485885	4165	4165	4165	4165	0
259	20240408	151700	116485885	4165	4165	4165	4165	0
260	20240408	151600	116485885	4165	4165	4165	4165	0
261	20240408	151500	116485885	4165	4165	4165	4165	0
262	20240408	151400	116485885	4165	4165	4165	4165	0
263	20240408	151300	116485885	4165	4165	4165	4165	0
264	20240408	151200	116485885	4165	4165	4165	4165	0
265	20240408	151100	116485885	4165	4165	4165	4165	0
266	20240408	151000	116485885	4165	4165	4165	4165	0
267	20240408	150900	116485885	4165	4165	4165	4165	0
268	20240408	150800	116485885	4165	4165	4165	4165	10
269	20240408	150700	116444235	4170	4170	4170	4170	0
270	20240408	150600	116444235	4170	4170	4170	4170	0
271	20240408	150500	116444235	4170	4170	4170	4170	0
272	20240408	150400	116444235	4170	4170	4170	4170	0
273	20240408	150300	116444235	4170	4170	4170	4170	600
274	20240408	150200	113942235	4170	4170	4170	4170	0
275	20240408	150100	113942235	4170	4170	4170	4170	0
276	20240408	150000	113942235	4170	4170	4170	4170	0
277	20240408	145900	113942235	4170	4170	4170	4170	0
278	20240408	145800	113942235	4170	4170	4170	4170	0
279	20240408	145700	113942235	4170	4170	4170	4170	0
280	20240408	145600	113942235	4170	4170	4170	4170	0
281	20240408	145500	113942235	4170	4170	4170	4170	0
282	20240408	145400	113942235	4170	4170	4170	4170	0
283	20240408	145300	113942235	4170	4170	4170	4170	0
284	20240408	145200	113942235	4170	4170	4170	4170	0
285	20240408	145100	113942235	4170	4170	4170	4170	0
286	20240408	145000	113942235	4170	4170	4170	4170	0
287	20240408	144900	113942235	4170	4170	4170	4170	0
288	20240408	144800	113942235	4170	4170	4170	4170	0
289	20240408	144700	113942235	4170	4170	4170	4170	0
290	20240408	144600	113942235	4170	4170	4170	4170	0
291	20240408	144500	113942235	4170	4165	4170	4165	2
292	20240408	144400	113933900	4155	4155	4155	4155	0
293	20240408	144300	113933900	4155	4155	4155	4155	0
294	20240408	144200	113933900	4155	4155	4155	4155	0
295	20240408	144100	113933900	4155	4165	4165	4155	230
296	20240408	144000	112977390	4165	4165	4165	4165	0
297	20240408	143900	112977390	4165	4165	4165	4165	0
298	20240408	143800	112977390	4165	4165	4165	4165	400
299	20240408	143700	111311390	4165	4165	4165	4165	0
300	20240408	143600	111311390	4165	4165	4165	4165	0
301	20240408	143500	111311390	4165	4165	4165	4165	0
302	20240408	143400	111311390	4165	4165	4165	4165	0
303	20240408	143300	111311390	4165	4165	4165	4165	0
304	20240408	143200	111311390	4165	4165	4165	4165	0
305	20240408	143100	111311390	4165	4165	4165	4165	0
306	20240408	143000	111311390	4165	4165	4165	4165	0
307	20240408	142900	111311390	4165	4165	4165	4165	0
308	20240408	142800	111311390	4165	4165	4165	4165	0
309	20240408	142700	111311390	4165	4165	4165	4165	0
310	20240408	142600	111311390	4165	4165	4165	4165	272
311	20240408	142500	110178510	4170	4170	4170	4170	0
312	20240408	142400	110178510	4170	4170	4170	4170	0
313	20240408	142300	110178510	4170	4170	4170	4170	0
314	20240408	142200	110178510	4170	4170	4170	4170	0
315	20240408	142100	110178510	4170	4170	4170	4170	0
316	20240408	142000	110178510	4170	4170	4170	4170	0
317	20240408	141900	110178510	4170	4170	4170	4170	0
318	20240408	141800	110178510	4170	4170	4170	4170	0
319	20240408	141700	110178510	4170	4170	4170	4170	0
320	20240408	141600	110178510	4170	4170	4170	4170	0
321	20240408	141500	110178510	4170	4170	4170	4170	0
322	20240408	141400	110178510	4170	4170	4170	4170	0
323	20240408	141300	110178510	4170	4170	4170	4170	0
324	20240408	141200	110178510	4170	4170	4170	4170	0
325	20240408	141100	110178510	4170	4170	4170	4170	0
326	20240408	141000	110178510	4170	4170	4170	4170	0
327	20240408	140900	110178510	4170	4170	4170	4170	0
328	20240408	140800	110178510	4170	4170	4170	4170	0
329	20240408	140700	110178510	4170	4170	4170	4170	0
330	20240408	140600	110178510	4170	4170	4170	4170	0
331	20240408	140500	110178510	4170	4170	4170	4170	0
332	20240408	140400	110178510	4170	4170	4170	4170	0
333	20240408	140300	110178510	4170	4170	4170	4170	0
334	20240408	140200	110178510	4170	4170	4170	4170	0
335	20240408	140100	110178510	4170	4170	4170	4170	0
336	20240408	140000	110178510	4170	4170	4170	4170	0
337	20240408	135900	110178510	4170	4170	4170	4170	42
338	20240408	135800	110003370	4170	4170	4170	4170	0
339	20240408	135700	110003370	4170	4170	4170	4170	0
340	20240408	135600	110003370	4170	4170	4170	4170	2
341	20240408	135500	109995030	4175	4175	4175	4175	0
342	20240408	135400	109995030	4175	4175	4175	4175	0
343	20240408	135300	109995030	4175	4175	4175	4175	0
344	20240408	135200	109995030	4175	4175	4175	4175	0
345	20240408	135100	109995030	4175	4175	4175	4175	0
346	20240408	135000	109995030	4175	4175	4175	4175	5
347	20240408	134900	109974155	4175	4175	4175	4175	0
348	20240408	134800	109974155	4175	4175	4175	4175	0
349	20240408	134700	109974155	4175	4175	4175	4175	0
350	20240408	134600	109974155	4175	4175	4175	4175	0
351	20240408	134500	109974155	4175	4175	4175	4175	0
352	20240408	134400	109974155	4175	4175	4175	4175	0
353	20240408	134300	109974155	4175	4175	4175	4175	59
354	20240408	134200	109727830	4175	4175	4175	4175	0
355	20240408	134100	109727830	4175	4175	4175	4175	0
356	20240408	134000	109727830	4175	4175	4175	4175	0
357	20240408	133900	109727830	4175	4175	4175	4175	0
358	20240408	133800	109727830	4175	4175	4175	4175	0
359	20240408	133700	109727830	4175	4175	4175	4175	0
360	20240408	133600	109727830	4175	4175	4175	4175	0
361	20240408	133500	109727830	4175	4175	4175	4175	100
362	20240408	133400	109310330	4170	4170	4170	4170	0
363	20240408	133300	109310330	4170	4170	4170	4170	0
364	20240408	133200	109310330	4170	4170	4170	4170	0
365	20240408	133100	109310330	4170	4170	4170	4170	0
366	20240408	133000	109310330	4170	4170	4170	4170	0
367	20240408	132900	109310330	4170	4170	4170	4170	0
368	20240408	132800	109310330	4170	4170	4170	4170	0
369	20240408	132700	109310330	4170	4170	4170	4170	0
370	20240408	132600	109310330	4170	4170	4170	4170	0
371	20240408	132500	109310330	4170	4170	4170	4170	0
372	20240408	132400	109310330	4170	4170	4170	4170	0
373	20240408	132300	109310330	4170	4170	4170	4170	0
374	20240408	132200	109310330	4170	4170	4170	4170	0
375	20240408	132100	109310330	4170	4170	4170	4170	0
376	20240408	132000	109310330	4170	4170	4170	4170	0
377	20240408	131900	109310330	4170	4170	4170	4170	0
378	20240408	131800	109310330	4170	4170	4170	4170	0
379	20240408	131700	109310330	4170	4170	4170	4170	461
380	20240408	131600	107387960	4170	4170	4170	4170	0
381	20240408	131500	107387960	4170	4170	4170	4170	0
382	20240408	131400	107387960	4170	4170	4170	4170	0
383	20240408	131300	107387960	4170	4170	4170	4170	0
384	20240408	131200	107387960	4170	4170	4170	4170	0
385	20240408	131100	107387960	4170	4170	4170	4170	0
386	20240408	131000	107387960	4170	4170	4170	4170	0
387	20240408	130900	107387960	4170	4170	4170	4170	0
388	20240408	130800	107387960	4170	4170	4170	4170	0
389	20240408	130700	107387960	4170	4170	4170	4170	0
390	20240408	130600	107387960	4170	4170	4170	4170	0
391	20240408	130500	107387960	4170	4170	4170	4170	30
392	20240408	130400	107262860	4170	4170	4170	4170	0
393	20240408	130300	107262860	4170	4170	4170	4170	0
394	20240408	130200	107262860	4170	4170	4170	4170	0
395	20240408	130100	107262860	4170	4170	4170	4170	0
396	20240408	130000	107262860	4170	4170	4170	4170	0
397	20240408	125900	107262860	4170	4170	4170	4170	0
398	20240408	125800	107262860	4170	4170	4170	4170	0
399	20240408	125700	107262860	4170	4170	4170	4170	107
400	20240408	125600	106816670	4170	4170	4170	4170	0
401	20240408	125500	106816670	4170	4170	4170	4170	0
402	20240408	125400	106816670	4170	4170	4170	4170	0
403	20240408	125300	106816670	4170	4170	4170	4170	0
404	20240408	125200	106816670	4170	4170	4170	4170	0
405	20240408	125100	106816670	4170	4170	4170	4170	0
406	20240408	125000	106816670	4170	4170	4170	4170	0
407	20240408	124900	106816670	4170	4170	4170	4170	0
408	20240408	124800	106816670	4170	4170	4170	4170	0
409	20240408	124700	106816670	4170	4170	4170	4170	0
410	20240408	124600	106816670	4170	4170	4170	4170	0
411	20240408	124500	106816670	4170	4170	4170	4170	0
412	20240408	124400	106816670	4170	4170	4170	4170	0
413	20240408	124300	106816670	4170	4170	4170	4170	0
414	20240408	124200	106816670	4170	4170	4170	4170	0
415	20240408	124100	106816670	4170	4170	4170	4170	0
416	20240408	124000	106816670	4170	4170	4170	4170	0
417	20240408	123900	106816670	4170	4170	4170	4170	0
418	20240408	123800	106816670	4170	4170	4170	4170	0
419	20240408	123700	106816670	4170	4170	4170	4170	0
420	20240408	123600	106816670	4170	4170	4170	4170	0
421	20240408	123500	106816670	4170	4170	4170	4170	0
422	20240408	123400	106816670	4170	4170	4170	4170	0
423	20240408	123300	106816670	4170	4170	4170	4170	0
424	20240408	123200	106816670	4170	4170	4170	4170	0
425	20240408	123100	106816670	4170	4170	4170	4170	0
426	20240408	123000	106816670	4170	4170	4170	4170	1
427	20240408	122900	106812500	4165	4165	4165	4165	57
428	20240408	122800	106575095	4165	4165	4165	4165	0
429	20240408	122700	106575095	4165	4165	4165	4165	0
430	20240408	122600	106575095	4165	4165	4165	4165	0
431	20240408	122500	106575095	4165	4165	4165	4165	0
432	20240408	122400	106575095	4165	4165	4165	4165	0
433	20240408	122300	106575095	4165	4165	4165	4165	0
434	20240408	122200	106575095	4165	4165	4165	4165	79
435	20240408	122100	106246060	4165	4165	4165	4165	0
436	20240408	122000	106246060	4165	4165	4165	4165	1
437	20240408	121900	106241895	4165	4165	4165	4165	0
438	20240408	121800	106241895	4165	4165	4165	4165	0
439	20240408	121700	106241895	4165	4165	4165	4165	3159
440	20240408	121600	93084660	4165	4165	4165	4165	0
441	20240408	121500	93084660	4165	4165	4165	4165	0
442	20240408	121400	93084660	4165	4165	4165	4165	0
443	20240408	121300	93084660	4165	4165	4165	4165	1
444	20240408	121200	93080495	4165	4165	4165	4165	2
445	20240408	121100	93072165	4165	4165	4165	4165	11
446	20240408	121000	93026350	4165	4165	4165	4165	1
447	20240408	120900	93022185	4150	4150	4150	4150	0
448	20240408	120800	93022185	4150	4150	4150	4150	26
449	20240408	120700	92914285	4165	4165	4165	4165	0
450	20240408	120600	92914285	4165	4165	4165	4165	1
451	20240408	120500	92910120	4150	4150	4150	4150	0
452	20240408	120400	92910120	4150	4150	4150	4150	0
453	20240408	120300	92910120	4150	4150	4150	4150	191
454	20240408	120200	92117470	4150	4150	4150	4150	0
455	20240408	120100	92117470	4150	4150	4150	4150	0
456	20240408	120000	92117470	4150	4150	4150	4150	0
457	20240408	115900	92117470	4150	4150	4150	4150	0
458	20240408	115800	92117470	4150	4150	4150	4150	479
459	20240408	115700	90129620	4150	4150	4150	4150	0
460	20240408	115600	90129620	4150	4150	4150	4150	0
461	20240408	115500	90129620	4150	4150	4150	4150	1
462	20240408	115400	90125470	4165	4165	4165	4165	0
463	20240408	115300	90125470	4165	4165	4165	4165	0
464	20240408	115200	90125470	4165	4165	4165	4165	0
465	20240408	115100	90125470	4165	4165	4165	4165	0
466	20240408	115000	90125470	4165	4165	4165	4165	0
467	20240408	114900	90125470	4165	4165	4165	4165	0
468	20240408	114800	90125470	4165	4165	4165	4165	0
469	20240408	114700	90125470	4165	4165	4165	4165	0
470	20240408	114600	90125470	4165	4165	4165	4165	0
471	20240408	114500	90125470	4165	4165	4165	4165	0
472	20240408	114400	90125470	4165	4165	4165	4165	0
473	20240408	114300	90125470	4165	4165	4165	4165	0
474	20240408	114200	90125470	4165	4165	4165	4165	0
475	20240408	114100	90125470	4165	4165	4165	4165	0
476	20240408	114000	90125470	4165	4165	4165	4165	0
477	20240408	113900	90125470	4165	4165	4165	4165	0
478	20240408	113800	90125470	4165	4165	4165	4165	0
479	20240408	113700	90125470	4165	4165	4165	4165	0
480	20240408	113600	90125470	4165	4165	4165	4165	0
481	20240408	113500	90125470	4165	4165	4165	4165	0
482	20240408	113400	90125470	4165	4165	4165	4165	0
483	20240408	113300	90125470	4165	4165	4165	4165	5
484	20240408	113200	90104645	4165	4165	4165	4165	0
485	20240408	113100	90104645	4165	4165	4165	4165	0
486	20240408	113000	90104645	4165	4165	4165	4165	1
487	20240408	112900	90100480	4150	4165	4165	4150	5185
488	20240408	112800	68582715	4155	4150	4165	4150	83
489	20240408	112700	68238225	4145	4150	4150	4145	2300
490	20240408	112600	58693385	4150	4155	4155	4150	2500
491	20240408	112500	48305910	4160	4160	4160	4160	0
492	20240408	112400	48305910	4160	4160	4160	4160	0
493	20240408	112300	48305910	4160	4160	4160	4160	0
494	20240408	112200	48305910	4160	4160	4160	4160	0
495	20240408	112100	48305910	4160	4160	4160	4160	0
496	20240408	112000	48305910	4160	4160	4160	4160	0
497	20240408	111900	48305910	4160	4160	4160	4160	0
498	20240408	111800	48305910	4160	4160	4160	4160	1102
499	20240408	111700	43721590	4170	4170	4170	4170	0
500	20240408	111600	43721590	4170	4170	4170	4170	1
501	20240408	111500	43717420	4170	4170	4170	4170	0
502	20240408	111400	43717420	4170	4170	4170	4170	0
503	20240408	111300	43717420	4170	4170	4170	4170	0
504	20240408	111200	43717420	4170	4170	4170	4170	0
505	20240408	111100	43717420	4170	4170	4170	4170	0
506	20240408	111000	43717420	4170	4170	4170	4170	50
507	20240408	110900	43508920	4170	4170	4170	4170	0
508	20240408	110800	43508920	4170	4170	4170	4170	0
509	20240408	110700	43508920	4170	4170	4170	4170	0
510	20240408	110600	43508920	4170	4170	4170	4170	0
511	20240408	110500	43508920	4170	4170	4170	4170	0
512	20240408	110400	43508920	4170	4170	4170	4170	0
513	20240408	110300	43508920	4170	4170	4170	4170	0
514	20240408	110200	43508920	4170	4170	4170	4170	0
515	20240408	110100	43508920	4170	4170	4170	4170	0
516	20240408	110000	43508920	4170	4170	4170	4170	0
517	20240408	105900	43508920	4170	4170	4170	4170	0
518	20240408	105800	43508920	4170	4170	4170	4170	0
519	20240408	105700	43508920	4170	4170	4170	4170	0
520	20240408	105600	43508920	4170	4170	4170	4170	0
521	20240408	105500	43508920	4170	4170	4170	4170	0
522	20240408	105400	43508920	4170	4170	4170	4170	0
523	20240408	105300	43508920	4170	4170	4170	4170	0
524	20240408	105200	43508920	4170	4170	4170	4170	0
525	20240408	105100	43508920	4170	4170	4170	4170	0
526	20240408	105000	43508920	4170	4170	4170	4170	0
527	20240408	104900	43508920	4170	4170	4170	4170	0
528	20240408	104800	43508920	4170	4170	4170	4170	0
529	20240408	104700	43508920	4170	4170	4170	4170	0
530	20240408	104600	43508920	4170	4170	4170	4170	1026
531	20240408	104500	39230500	4170	4170	4170	4170	0
532	20240408	104400	39230500	4170	4170	4170	4170	0
533	20240408	104300	39230500	4170	4170	4170	4170	0
534	20240408	104200	39230500	4170	4170	4170	4170	24
535	20240408	104100	39130420	4170	4170	4170	4170	0
536	20240408	104000	39130420	4170	4170	4170	4170	0
537	20240408	103900	39130420	4170	4170	4170	4170	0
538	20240408	103800	39130420	4170	4170	4170	4170	0
539	20240408	103700	39130420	4170	4170	4170	4170	23
540	20240408	103600	39034510	4175	4175	4175	4175	0
541	20240408	103500	39034510	4175	4175	4175	4175	21
542	20240408	103400	38946835	4175	4175	4175	4175	2
543	20240408	103300	38938485	4175	4175	4175	4175	0
544	20240408	103200	38938485	4175	4175	4175	4175	0
545	20240408	103100	38938485	4175	4175	4175	4175	0
546	20240408	103000	38938485	4175	4175	4175	4175	0
547	20240408	102900	38938485	4175	4175	4175	4175	0
548	20240408	102800	38938485	4175	4175	4175	4175	10
549	20240408	102700	38896735	4175	4175	4175	4175	0
550	20240408	102600	38896735	4175	4175	4175	4175	0
551	20240408	102500	38896735	4175	4175	4175	4175	0
552	20240408	102400	38896735	4175	4175	4175	4175	0
553	20240408	102300	38896735	4175	4175	4175	4175	0
554	20240408	102200	38896735	4175	4175	4175	4175	0
555	20240408	102100	38896735	4175	4175	4175	4175	0
556	20240408	102000	38896735	4175	4175	4175	4175	0
557	20240408	101900	38896735	4175	4160	4175	4160	110
558	20240408	101800	38438985	4160	4160	4160	4160	0
559	20240408	101700	38438985	4160	4160	4160	4160	0
560	20240408	101600	38438985	4160	4160	4160	4160	0
561	20240408	101500	38438985	4160	4160	4160	4160	0
562	20240408	101400	38438985	4160	4160	4160	4160	0
563	20240408	101300	38438985	4160	4160	4160	4160	227
564	20240408	101200	37494665	4165	4165	4165	4165	0
565	20240408	101100	37494665	4165	4165	4165	4165	0
566	20240408	101000	37494665	4165	4165	4165	4165	0
567	20240408	100900	37494665	4165	4165	4165	4165	0
568	20240408	100800	37494665	4165	4165	4165	4165	0
569	20240408	100700	37494665	4165	4165	4165	4165	0
570	20240408	100600	37494665	4165	4165	4165	4165	0
571	20240408	100500	37494665	4165	4165	4165	4165	0
572	20240408	100400	37494665	4165	4165	4165	4165	0
573	20240408	100300	37494665	4165	4170	4170	4165	60
574	20240408	100200	37244670	4180	4180	4180	4180	227
575	20240408	100100	36295810	4180	4180	4180	4180	1
576	20240408	100000	36291630	4180	4180	4180	4180	0
577	20240408	095900	36291630	4180	4180	4180	4180	0
578	20240408	095800	36291630	4180	4175	4180	4175	100
579	20240408	095700	35873750	4180	4180	4180	4180	0
580	20240408	095600	35873750	4180	4180	4180	4180	110
581	20240408	095500	35413950	4170	4170	4170	4170	0
582	20240408	095400	35413950	4170	4170	4170	4170	0
583	20240408	095300	35413950	4170	4170	4170	4170	0
584	20240408	095200	35413950	4170	4170	4170	4170	0
585	20240408	095100	35413950	4170	4170	4170	4170	0
586	20240408	095000	35413950	4170	4170	4170	4170	0
587	20240408	094900	35413950	4170	4170	4170	4170	40
588	20240408	094800	35247150	4185	4185	4185	4185	0
589	20240408	094700	35247150	4185	4185	4185	4185	5
590	20240408	094600	35226225	4185	4185	4185	4185	0
591	20240408	094500	35226225	4185	4185	4185	4185	12
592	20240408	094400	35176005	4185	4185	4185	4185	0
593	20240408	094300	35176005	4185	4185	4185	4185	5
594	20240408	094200	35155080	4185	4185	4185	4185	2
595	20240408	094100	35146710	4185	4180	4185	4180	253
596	20240408	094000	34088100	4180	4180	4180	4180	6200
597	20240408	093900	8172100	4175	4175	4175	4175	0
598	20240408	093800	8172100	4175	4175	4175	4175	0
599	20240408	093700	8172100	4175	4175	4175	4175	0
600	20240408	093600	8172100	4175	4175	4175	4175	0
601	20240408	093500	8172100	4175	4175	4175	4175	0
602	20240408	093400	8172100	4175	4175	4175	4175	0
603	20240408	093300	8172100	4175	4175	4175	4175	14
604	20240408	093200	8113650	4175	4175	4175	4175	0
605	20240408	093100	8113650	4175	4175	4175	4175	0
606	20240408	093000	8113650	4175	4175	4175	4175	0
607	20240408	092900	8113650	4175	4175	4175	4175	0
608	20240408	092800	8113650	4175	4175	4175	4175	0
609	20240408	092700	8113650	4175	4175	4175	4175	0
610	20240408	092600	8113650	4175	4175	4175	4175	0
611	20240408	092500	8113650	4175	4175	4175	4175	42
612	20240408	092400	7938300	4160	4160	4160	4160	301
613	20240408	092300	6686140	4160	4160	4160	4160	31
614	20240408	092200	6557180	4160	4160	4160	4160	0
615	20240408	092100	6557180	4160	4160	4160	4160	0
616	20240408	092000	6557180	4160	4160	4160	4160	0
617	20240408	091900	6557180	4160	4160	4160	4160	0
618	20240408	091800	6557180	4160	4160	4160	4160	0
619	20240408	091700	6557180	4160	4160	4160	4160	1
620	20240408	091600	6553020	4155	4155	4155	4155	0
621	20240408	091500	6553020	4155	4155	4155	4155	358
622	20240408	091400	5065530	4160	4160	4160	4160	0
623	20240408	091300	5065530	4160	4160	4160	4160	0
624	20240408	091200	5065530	4160	4160	4160	4160	79
625	20240408	091100	4736890	4165	4165	4165	4165	1
626	20240408	091000	4732725	4165	4165	4165	4165	0
627	20240408	090900	4732725	4165	4165	4165	4165	1
628	20240408	090800	4728560	4155	4155	4155	4155	0
629	20240408	090700	4728560	4155	4155	4155	4155	0
630	20240408	090600	4728560	4155	4155	4155	4155	0
631	20240408	090500	4728560	4155	4155	4155	4155	0
632	20240408	090400	4728560	4155	4155	4155	4155	0
633	20240408	090300	4728560	4155	4155	4155	4155	0
634	20240408	090200	4728560	4155	4155	4155	4155	0
635	20240408	090100	4728560	4155	4155	4155	4155	0
636	20240408	090000	4728560	4155	4155	4165	4155	1138