KissMeData/106190/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195300	178853830	9740	9740	9740	9740	2017
3	20240408	195200	178853830	9740	9740	9740	9740	0
4	20240408	195100	178853830	9740	9740	9740	9740	0
5	20240408	195000	178853830	9740	9740	9740	9740	0
6	20240408	194900	178853830	9740	9740	9740	9740	0
7	20240408	194800	178853830	9740	9740	9740	9740	0
8	20240408	194700	178853830	9740	9740	9740	9740	0
9	20240408	194600	178853830	9740	9740	9740	9740	0
10	20240408	194500	178853830	9740	9740	9740	9740	0
11	20240408	194400	178853830	9740	9740	9740	9740	0
12	20240408	194300	178853830	9740	9740	9740	9740	0
13	20240408	194200	178853830	9740	9740	9740	9740	0
14	20240408	194100	178853830	9740	9740	9740	9740	0
15	20240408	194000	178853830	9740	9740	9740	9740	0
16	20240408	193900	178853830	9740	9740	9740	9740	0
17	20240408	193800	178853830	9740	9740	9740	9740	0
18	20240408	193700	178853830	9740	9740	9740	9740	0
19	20240408	193600	178853830	9740	9740	9740	9740	0
20	20240408	193500	178853830	9740	9740	9740	9740	0
21	20240408	193400	178853830	9740	9740	9740	9740	0
22	20240408	193300	178853830	9740	9740	9740	9740	0
23	20240408	193200	178853830	9740	9740	9740	9740	0
24	20240408	193100	178853830	9740	9740	9740	9740	0
25	20240408	193000	178853830	9740	9740	9740	9740	0
26	20240408	192900	178853830	9740	9740	9740	9740	0
27	20240408	192800	178853830	9740	9740	9740	9740	0
28	20240408	192700	178853830	9740	9740	9740	9740	0
29	20240408	192600	178853830	9740	9740	9740	9740	0
30	20240408	192500	178853830	9740	9740	9740	9740	0
31	20240408	192400	178853830	9740	9740	9740	9740	0
32	20240408	192300	178853830	9740	9740	9740	9740	2017
33	20240408	192200	178853830	9740	9740	9740	9740	0
34	20240408	192100	178853830	9740	9740	9740	9740	0
35	20240408	192000	178853830	9740	9740	9740	9740	0
36	20240408	191900	178853830	9740	9740	9740	9740	0
37	20240408	191800	178853830	9740	9740	9740	9740	0
38	20240408	191700	178853830	9740	9740	9740	9740	0
39	20240408	191600	178853830	9740	9740	9740	9740	0
40	20240408	191500	178853830	9740	9740	9740	9740	0
41	20240408	191400	178853830	9740	9740	9740	9740	0
42	20240408	191300	178853830	9740	9740	9740	9740	0
43	20240408	191200	178853830	9740	9740	9740	9740	0
44	20240408	191100	178853830	9740	9740	9740	9740	0
45	20240408	191000	178853830	9740	9740	9740	9740	0
46	20240408	190900	178853830	9740	9740	9740	9740	0
47	20240408	190800	178853830	9740	9740	9740	9740	0
48	20240408	190700	178853830	9740	9740	9740	9740	0
49	20240408	190600	178853830	9740	9740	9740	9740	0
50	20240408	190500	178853830	9740	9740	9740	9740	0
51	20240408	190400	178853830	9740	9740	9740	9740	0
52	20240408	190300	178853830	9740	9740	9740	9740	0
53	20240408	190200	178853830	9740	9740	9740	9740	0
54	20240408	190100	178853830	9740	9740	9740	9740	0
55	20240408	190000	178853830	9740	9740	9740	9740	0
56	20240408	185900	178853830	9740	9740	9740	9740	0
57	20240408	185800	178853830	9740	9740	9740	9740	0
58	20240408	185700	178853830	9740	9740	9740	9740	0
59	20240408	185600	178853830	9740	9740	9740	9740	0
60	20240408	185500	178853830	9740	9740	9740	9740	0
61	20240408	185400	178853830	9740	9740	9740	9740	0
62	20240408	185300	178853830	9740	9740	9740	9740	2017
63	20240408	185200	178853830	9740	9740	9740	9740	0
64	20240408	185100	178853830	9740	9740	9740	9740	0
65	20240408	185000	178853830	9740	9740	9740	9740	0
66	20240408	184900	178853830	9740	9740	9740	9740	0
67	20240408	184800	178853830	9740	9740	9740	9740	0
68	20240408	184700	178853830	9740	9740	9740	9740	0
69	20240408	184600	178853830	9740	9740	9740	9740	0
70	20240408	184500	178853830	9740	9740	9740	9740	0
71	20240408	184400	178853830	9740	9740	9740	9740	0
72	20240408	184300	178853830	9740	9740	9740	9740	0
73	20240408	184200	178853830	9740	9740	9740	9740	0
74	20240408	184100	178853830	9740	9740	9740	9740	0
75	20240408	184000	178853830	9740	9740	9740	9740	0
76	20240408	183900	178853830	9740	9740	9740	9740	0
77	20240408	183800	178853830	9740	9740	9740	9740	0
78	20240408	183700	178853830	9740	9740	9740	9740	0
79	20240408	183600	178853830	9740	9740	9740	9740	0
80	20240408	183500	178853830	9740	9740	9740	9740	0
81	20240408	183400	178853830	9740	9740	9740	9740	0
82	20240408	183300	178853830	9740	9740	9740	9740	0
83	20240408	183200	178853830	9740	9740	9740	9740	0
84	20240408	183100	178853830	9740	9740	9740	9740	0
85	20240408	183000	178853830	9740	9740	9740	9740	0
86	20240408	182900	178853830	9740	9740	9740	9740	0
87	20240408	182800	178853830	9740	9740	9740	9740	0
88	20240408	182700	178853830	9740	9740	9740	9740	0
89	20240408	182600	178853830	9740	9740	9740	9740	0
90	20240408	182500	178853830	9740	9740	9740	9740	0
91	20240408	182400	178853830	9740	9740	9740	9740	0
92	20240408	182300	178853830	9740	9740	9740	9740	2017
93	20240408	182200	178853830	9740	9740	9740	9740	0
94	20240408	182100	178853830	9740	9740	9740	9740	0
95	20240408	182000	178853830	9740	9740	9740	9740	0
96	20240408	181900	178853830	9740	9740	9740	9740	0
97	20240408	181800	178853830	9740	9740	9740	9740	0
98	20240408	181700	178853830	9740	9740	9740	9740	0
99	20240408	181600	178853830	9740	9740	9740	9740	0
100	20240408	181500	178853830	9740	9740	9740	9740	0
101	20240408	181400	178853830	9740	9740	9740	9740	0
102	20240408	181300	178853830	9740	9740	9740	9740	0
103	20240408	181200	178853830	9740	9740	9740	9740	0
104	20240408	181100	178853830	9740	9740	9740	9740	0
105	20240408	181000	178853830	9740	9740	9740	9740	0
106	20240408	180900	178853830	9740	9740	9740	9740	0
107	20240408	180800	178853830	9740	9740	9740	9740	0
108	20240408	180700	178853830	9740	9740	9740	9740	0
109	20240408	180600	178853830	9740	9740	9740	9740	0
110	20240408	180500	178853830	9740	9740	9740	9740	0
111	20240408	180400	178853830	9740	9740	9740	9740	0
112	20240408	180300	178853830	9740	9740	9740	9740	0
113	20240408	180200	178853830	9740	9740	9740	9740	0
114	20240408	180100	178853830	9740	9740	9740	9740	0
115	20240408	180000	178853830	9740	9740	9740	9740	0
116	20240408	175900	178853830	9740	9740	9740	9740	0
117	20240408	175800	178853830	9740	9740	9740	9740	0
118	20240408	175700	178853830	9740	9740	9740	9740	0
119	20240408	175600	178853830	9740	9740	9740	9740	0
120	20240408	175500	178853830	9740	9740	9740	9740	0
121	20240408	175400	178853830	9740	9740	9740	9740	0
122	20240408	175300	178853830	9740	9740	9740	9740	2017
123	20240408	175200	178853830	9740	9740	9740	9740	0
124	20240408	175100	178853830	9740	9740	9740	9740	0
125	20240408	175000	178853830	9740	9740	9740	9740	0
126	20240408	174900	178853830	9740	9740	9740	9740	0
127	20240408	174800	178853830	9740	9740	9740	9740	0
128	20240408	174700	178853830	9740	9740	9740	9740	0
129	20240408	174600	178853830	9740	9740	9740	9740	0
130	20240408	174500	178853830	9740	9740	9740	9740	0
131	20240408	174400	178853830	9740	9740	9740	9740	0
132	20240408	174300	178853830	9740	9740	9740	9740	0
133	20240408	174200	178853830	9740	9740	9740	9740	0
134	20240408	174100	178853830	9740	9740	9740	9740	0
135	20240408	174000	178853830	9740	9740	9740	9740	0
136	20240408	173900	178853830	9740	9740	9740	9740	0
137	20240408	173800	178853830	9740	9740	9740	9740	0
138	20240408	173700	178853830	9740	9740	9740	9740	0
139	20240408	173600	178853830	9740	9740	9740	9740	0
140	20240408	173500	178853830	9740	9740	9740	9740	0
141	20240408	173400	178853830	9740	9740	9740	9740	0
142	20240408	173300	178853830	9740	9740	9740	9740	0
143	20240408	173200	178853830	9740	9740	9740	9740	0
144	20240408	173100	178853830	9740	9740	9740	9740	0
145	20240408	173000	178853830	9740	9740	9740	9740	0
146	20240408	172900	178853830	9740	9740	9740	9740	0
147	20240408	172800	178853830	9740	9740	9740	9740	0
148	20240408	172700	178853830	9740	9740	9740	9740	0
149	20240408	172600	178853830	9740	9740	9740	9740	0
150	20240408	172500	178853830	9740	9740	9740	9740	0
151	20240408	172400	178853830	9740	9740	9740	9740	0
152	20240408	172300	178853830	9740	9740	9740	9740	2017
153	20240408	172200	178853830	9740	9740	9740	9740	0
154	20240408	172100	178853830	9740	9740	9740	9740	0
155	20240408	172000	178853830	9740	9740	9740	9740	0
156	20240408	171900	178853830	9740	9740	9740	9740	0
157	20240408	171800	178853830	9740	9740	9740	9740	0
158	20240408	171700	178853830	9740	9740	9740	9740	0
159	20240408	171600	178853830	9740	9740	9740	9740	0
160	20240408	171500	178853830	9740	9740	9740	9740	0
161	20240408	171400	178853830	9740	9740	9740	9740	0
162	20240408	171300	178853830	9740	9740	9740	9740	0
163	20240408	171200	178853830	9740	9740	9740	9740	0
164	20240408	171100	178853830	9740	9740	9740	9740	0
165	20240408	171000	178853830	9740	9740	9740	9740	0
166	20240408	170900	178853830	9740	9740	9740	9740	0
167	20240408	170800	178853830	9740	9740	9740	9740	0
168	20240408	170700	178853830	9740	9740	9740	9740	0
169	20240408	170600	178853830	9740	9740	9740	9740	0
170	20240408	170500	178853830	9740	9740	9740	9740	0
171	20240408	170400	178853830	9740	9740	9740	9740	0
172	20240408	170300	178853830	9740	9740	9740	9740	0
173	20240408	170200	178853830	9740	9740	9740	9740	0
174	20240408	170100	178853830	9740	9740	9740	9740	0
175	20240408	170000	178853830	9740	9740	9740	9740	0
176	20240408	165900	178853830	9740	9740	9740	9740	0
177	20240408	165800	178853830	9740	9740	9740	9740	0
178	20240408	165700	178853830	9740	9740	9740	9740	0
179	20240408	165600	178853830	9740	9740	9740	9740	0
180	20240408	165500	178853830	9740	9740	9740	9740	0
181	20240408	165400	178853830	9740	9740	9740	9740	0
182	20240408	165300	178853830	9740	9740	9740	9740	2017
183	20240408	165200	178853830	9740	9740	9740	9740	0
184	20240408	165100	178853830	9740	9740	9740	9740	0
185	20240408	165000	178853830	9740	9740	9740	9740	0
186	20240408	164900	178853830	9740	9740	9740	9740	0
187	20240408	164800	178853830	9740	9740	9740	9740	0
188	20240408	164700	178853830	9740	9740	9740	9740	0
189	20240408	164600	178853830	9740	9740	9740	9740	0
190	20240408	164500	178853830	9740	9740	9740	9740	0
191	20240408	164400	178853830	9740	9740	9740	9740	0
192	20240408	164300	178853830	9740	9740	9740	9740	0
193	20240408	164200	178853830	9740	9740	9740	9740	0
194	20240408	164100	178853830	9740	9740	9740	9740	0
195	20240408	164000	178853830	9740	9740	9740	9740	0
196	20240408	163900	178853830	9740	9740	9740	9740	0
197	20240408	163800	178853830	9740	9740	9740	9740	0
198	20240408	163700	178853830	9740	9740	9740	9740	0
199	20240408	163600	178853830	9740	9740	9740	9740	0
200	20240408	163500	178853830	9740	9740	9740	9740	0
201	20240408	163400	178853830	9740	9740	9740	9740	0
202	20240408	163300	178853830	9740	9740	9740	9740	0
203	20240408	163200	178853830	9740	9740	9740	9740	0
204	20240408	163100	178853830	9740	9740	9740	9740	0
205	20240408	163000	178853830	9740	9740	9740	9740	0
206	20240408	162900	178853830	9740	9740	9740	9740	0
207	20240408	162800	178853830	9740	9740	9740	9740	0
208	20240408	162700	178853830	9740	9740	9740	9740	0
209	20240408	162600	178853830	9740	9740	9740	9740	0
210	20240408	162500	178853830	9740	9740	9740	9740	0
211	20240408	162400	178853830	9740	9740	9740	9740	0
212	20240408	162300	178853830	9740	9740	9740	9740	2017
213	20240408	162200	178853830	9740	9740	9740	9740	0
214	20240408	162100	178853830	9740	9740	9740	9740	0
215	20240408	162000	178853830	9740	9740	9740	9740	0
216	20240408	161900	178853830	9740	9740	9740	9740	0
217	20240408	161800	178853830	9740	9740	9740	9740	0
218	20240408	161700	178853830	9740	9740	9740	9740	0
219	20240408	161600	178853830	9740	9740	9740	9740	0
220	20240408	161500	178853830	9740	9740	9740	9740	0
221	20240408	161400	178853830	9740	9740	9740	9740	0
222	20240408	161300	178853830	9740	9740	9740	9740	0
223	20240408	161200	178853830	9740	9740	9740	9740	0
224	20240408	161100	178853830	9740	9740	9740	9740	0
225	20240408	161000	178853830	9740	9740	9740	9740	0
226	20240408	160900	178853830	9740	9740	9740	9740	0
227	20240408	160800	178853830	9740	9740	9740	9740	0
228	20240408	160700	178853830	9740	9740	9740	9740	0
229	20240408	160600	178853830	9740	9740	9740	9740	0
230	20240408	160500	178853830	9740	9740	9740	9740	0
231	20240408	160400	178853830	9740	9740	9740	9740	0
232	20240408	160300	178853830	9740	9740	9740	9740	0
233	20240408	160200	178853830	9740	9740	9740	9740	0
234	20240408	160100	178853830	9740	9740	9740	9740	0
235	20240408	160000	178853830	9740	9740	9740	9740	0
236	20240408	155900	178853830	9740	9740	9740	9740	0
237	20240408	155800	178853830	9740	9740	9740	9740	0
238	20240408	155700	178853830	9740	9740	9740	9740	0
239	20240408	155600	178853830	9740	9740	9740	9740	0
240	20240408	155500	178853830	9740	9740	9740	9740	0
241	20240408	155400	178853830	9740	9740	9740	9740	0
242	20240408	155300	178853830	9740	9740	9740	9740	2017
243	20240408	155200	178853830	9740	9740	9740	9740	0
244	20240408	155100	178853830	9740	9740	9740	9740	0
245	20240408	155000	178853830	9740	9740	9740	9740	0
246	20240408	154900	178853830	9740	9740	9740	9740	0
247	20240408	154800	178853830	9740	9740	9740	9740	0
248	20240408	154700	178853830	9740	9740	9740	9740	0
249	20240408	154600	178853830	9740	9740	9740	9740	0
250	20240408	154500	178853830	9740	9740	9740	9740	0
251	20240408	154400	178853830	9740	9740	9740	9740	0
252	20240408	154300	178853830	9740	9740	9740	9740	0
253	20240408	154200	178853830	9740	9740	9740	9740	0
254	20240408	154100	178853830	9740	9740	9740	9740	0
255	20240408	154000	178853830	9740	9740	9740	9740	0
256	20240408	153900	178853830	9740	9740	9740	9740	0
257	20240408	153800	178853830	9740	9740	9740	9740	0
258	20240408	153700	178853830	9740	9740	9740	9740	0
259	20240408	153600	178853830	9740	9740	9740	9740	0
260	20240408	153500	178853830	9740	9740	9740	9740	0
261	20240408	153400	178853830	9740	9740	9740	9740	0
262	20240408	153300	178853830	9740	9740	9740	9740	0
263	20240408	153200	178853830	9740	9740	9740	9740	0
264	20240408	153100	178853830	9740	9740	9740	9740	0
265	20240408	153000	178853830	9740	9740	9740	9740	2017
266	20240408	152900	159208250	9740	9740	9740	9740	0
267	20240408	152800	159208250	9740	9740	9740	9740	0
268	20240408	152700	159208250	9740	9740	9740	9740	0
269	20240408	152600	159208250	9740	9740	9740	9740	0
270	20240408	152500	159208250	9740	9740	9740	9740	0
271	20240408	152400	159208250	9740	9740	9740	9740	0
272	20240408	152300	159208250	9740	9740	9740	9740	0
273	20240408	152200	159208250	9740	9740	9740	9740	0
274	20240408	152100	159208250	9740	9740	9740	9740	0
275	20240408	152000	159208250	9740	9740	9740	9740	0
276	20240408	151900	159208250	9740	9740	9740	9740	60
277	20240408	151800	158623850	9760	9760	9760	9760	0
278	20240408	151700	158623850	9760	9750	9760	9700	410
279	20240408	151600	154631060	9710	9710	9710	9710	0
280	20240408	151500	154631060	9710	9710	9710	9710	76
281	20240408	151400	153893100	9710	9710	9710	9710	0
282	20240408	151300	153893100	9710	9710	9710	9710	0
283	20240408	151200	153893100	9710	9710	9710	9710	6
284	20240408	151100	153834840	9770	9770	9770	9770	0
285	20240408	151000	153834840	9770	9700	9770	9660	415
286	20240408	150900	149805090	9700	9700	9700	9700	0
287	20240408	150800	149805090	9700	9680	9700	9680	515
288	20240408	150700	144816020	9680	9660	9680	9660	405
289	20240408	150600	140900660	9660	9660	9660	9660	66
290	20240408	150500	140263100	9670	9670	9670	9670	0
291	20240408	150400	140263100	9670	9670	9670	9670	0
292	20240408	150300	140263100	9670	9650	9670	9650	200
293	20240408	150200	138331880	9630	9630	9630	9630	112
294	20240408	150100	137253320	9630	9630	9630	9630	0
295	20240408	150000	137253320	9630	9630	9630	9630	309
296	20240408	145900	134277650	9640	9640	9640	9640	999
297	20240408	145800	124647290	9640	9640	9640	9640	1
298	20240408	145700	124637650	9630	9630	9630	9630	0
299	20240408	145600	124637650	9630	9630	9630	9630	0
300	20240408	145500	124637650	9630	9630	9630	9630	0
301	20240408	145400	124637650	9630	9630	9630	9630	0
302	20240408	145300	124637650	9630	9630	9630	9630	30
303	20240408	145200	124348750	9620	9620	9620	9620	0
304	20240408	145100	124348750	9620	9620	9620	9620	0
305	20240408	145000	124348750	9620	9620	9620	9620	117
306	20240408	144900	123223210	9620	9610	9620	9610	7
307	20240408	144800	123155880	9600	9600	9600	9600	2
308	20240408	144700	123136680	9600	9600	9600	9600	0
309	20240408	144600	123136680	9600	9600	9600	9600	0
310	20240408	144500	123136680	9600	9600	9600	9600	0
311	20240408	144400	123136680	9600	9600	9600	9600	10
312	20240408	144300	123040680	9600	9600	9600	9600	1
313	20240408	144200	123031080	9650	9650	9650	9650	0
314	20240408	144100	123031080	9650	9650	9650	9650	0
315	20240408	144000	123031080	9650	9650	9650	9650	0
316	20240408	143900	123031080	9650	9650	9650	9650	2
317	20240408	143800	123011780	9600	9600	9600	9600	321
318	20240408	143700	119930180	9600	9650	9650	9600	2440
319	20240408	143600	96465670	9660	9660	9660	9660	0
320	20240408	143500	96465670	9660	9660	9660	9660	0
321	20240408	143400	96465670	9660	9660	9660	9660	0
322	20240408	143300	96465670	9660	9660	9660	9660	0
323	20240408	143200	96465670	9660	9660	9660	9660	0
324	20240408	143100	96465670	9660	9660	9660	9660	0
325	20240408	143000	96465670	9660	9660	9660	9660	0
326	20240408	142900	96465670	9660	9660	9660	9660	0
327	20240408	142800	96465670	9660	9660	9660	9660	18
328	20240408	142700	96291790	9660	9660	9660	9660	0
329	20240408	142600	96291790	9660	9660	9660	9660	100
330	20240408	142500	95325790	9660	9660	9660	9660	0
331	20240408	142400	95325790	9660	9660	9660	9660	501
332	20240408	142300	90486130	9660	9660	9660	9660	0
333	20240408	142200	90486130	9660	9660	9660	9660	0
334	20240408	142100	90486130	9660	9660	9660	9660	0
335	20240408	142000	90486130	9660	9660	9660	9660	0
336	20240408	141900	90486130	9660	9660	9660	9660	0
337	20240408	141800	90486130	9660	9660	9660	9660	0
338	20240408	141700	90486130	9660	9670	9670	9660	652
339	20240408	141600	84183550	9670	9670	9670	9670	0
340	20240408	141500	84183550	9670	9700	9700	9670	300
341	20240408	141400	81278660	9670	9670	9670	9670	0
342	20240408	141300	81278660	9670	9670	9670	9670	0
343	20240408	141200	81278660	9670	9670	9670	9670	0
344	20240408	141100	81278660	9670	9670	9670	9670	0
345	20240408	141000	81278660	9670	9670	9670	9670	0
346	20240408	140900	81278660	9670	9670	9670	9670	0
347	20240408	140800	81278660	9670	9670	9670	9670	0
348	20240408	140700	81278660	9670	9670	9670	9670	0
349	20240408	140600	81278660	9670	9670	9670	9670	0
350	20240408	140500	81278660	9670	9750	9750	9670	1007
351	20240408	140400	71531660	9730	9730	9730	9730	0
352	20240408	140300	71531660	9730	9730	9730	9730	0
353	20240408	140200	71531660	9730	9730	9730	9730	0
354	20240408	140100	71531660	9730	9730	9730	9730	0
355	20240408	140000	71531660	9730	9730	9730	9730	0
356	20240408	135900	71531660	9730	9730	9730	9730	0
357	20240408	135800	71531660	9730	9740	9740	9730	177
358	20240408	135700	69809350	9750	9750	9750	9750	100
359	20240408	135600	68834350	9750	9760	9760	9750	336
360	20240408	135500	65556040	9810	9810	9810	9810	0
361	20240408	135400	65556040	9810	9810	9810	9810	0
362	20240408	135300	65556040	9810	9810	9810	9810	0
363	20240408	135200	65556040	9810	9810	9810	9810	0
364	20240408	135100	65556040	9810	9810	9810	9810	0
365	20240408	135000	65556040	9810	9810	9810	9810	0
366	20240408	134900	65556040	9810	9810	9810	9810	0
367	20240408	134800	65556040	9810	9810	9810	9810	0
368	20240408	134700	65556040	9810	9810	9810	9810	0
369	20240408	134600	65556040	9810	9810	9810	9810	0
370	20240408	134500	65556040	9810	9810	9810	9810	0
371	20240408	134400	65556040	9810	9810	9810	9810	0
372	20240408	134300	65556040	9810	9810	9810	9810	0
373	20240408	134200	65556040	9810	9810	9810	9810	0
374	20240408	134100	65556040	9810	9810	9810	9810	0
375	20240408	134000	65556040	9810	9810	9810	9810	0
376	20240408	133900	65556040	9810	9810	9810	9810	0
377	20240408	133800	65556040	9810	9810	9810	9810	0
378	20240408	133700	65556040	9810	9810	9810	9810	0
379	20240408	133600	65556040	9810	9810	9810	9810	0
380	20240408	133500	65556040	9810	9810	9810	9810	0
381	20240408	133400	65556040	9810	9810	9810	9810	0
382	20240408	133300	65556040	9810	9810	9810	9810	0
383	20240408	133200	65556040	9810	9810	9810	9810	0
384	20240408	133100	65556040	9810	9810	9810	9810	1
385	20240408	133000	65546230	9760	9760	9760	9760	0
386	20240408	132900	65546230	9760	9760	9760	9760	0
387	20240408	132800	65546230	9760	9760	9760	9760	0
388	20240408	132700	65546230	9760	9760	9760	9760	0
389	20240408	132600	65546230	9760	9760	9760	9760	0
390	20240408	132500	65546230	9760	9760	9760	9760	0
391	20240408	132400	65546230	9760	9760	9760	9760	0
392	20240408	132300	65546230	9760	9760	9760	9760	0
393	20240408	132200	65546230	9760	9760	9760	9760	0
394	20240408	132100	65546230	9760	9760	9760	9760	0
395	20240408	132000	65546230	9760	9760	9760	9760	0
396	20240408	131900	65546230	9760	9760	9760	9760	0
397	20240408	131800	65546230	9760	9760	9760	9760	0
398	20240408	131700	65546230	9760	9760	9760	9760	0
399	20240408	131600	65546230	9760	9760	9760	9760	0
400	20240408	131500	65546230	9760	9760	9760	9760	0
401	20240408	131400	65546230	9760	9760	9760	9760	0
402	20240408	131300	65546230	9760	9760	9760	9760	0
403	20240408	131200	65546230	9760	9760	9760	9760	0
404	20240408	131100	65546230	9760	9760	9760	9760	0
405	20240408	131000	65546230	9760	9760	9760	9760	0
406	20240408	130900	65546230	9760	9760	9760	9760	0
407	20240408	130800	65546230	9760	9760	9760	9760	0
408	20240408	130700	65546230	9760	9760	9760	9760	0
409	20240408	130600	65546230	9760	9760	9760	9760	0
410	20240408	130500	65546230	9760	9760	9760	9760	0
411	20240408	130400	65546230	9760	9760	9760	9760	0
412	20240408	130300	65546230	9760	9760	9760	9760	0
413	20240408	130200	65546230	9760	9760	9760	9760	0
414	20240408	130100	65546230	9760	9760	9760	9760	0
415	20240408	130000	65546230	9760	9760	9760	9760	0
416	20240408	125900	65546230	9760	9760	9760	9760	0
417	20240408	125800	65546230	9760	9760	9760	9760	0
418	20240408	125700	65546230	9760	9760	9760	9760	0
419	20240408	125600	65546230	9760	9760	9760	9760	0
420	20240408	125500	65546230	9760	9760	9760	9760	0
421	20240408	125400	65546230	9760	9760	9760	9760	0
422	20240408	125300	65546230	9760	9760	9760	9760	10
423	20240408	125200	65448630	9760	9760	9760	9760	0
424	20240408	125100	65448630	9760	9760	9760	9760	0
425	20240408	125000	65448630	9760	9760	9760	9760	0
426	20240408	124900	65448630	9760	9760	9760	9760	0
427	20240408	124800	65448630	9760	9760	9760	9760	0
428	20240408	124700	65448630	9760	9760	9760	9760	1962
429	20240408	124600	46299510	9760	9760	9760	9760	0
430	20240408	124500	46299510	9760	9760	9760	9760	0
431	20240408	124400	46299510	9760	9760	9760	9760	0
432	20240408	124300	46299510	9760	9760	9760	9760	0
433	20240408	124200	46299510	9760	9760	9760	9760	0
434	20240408	124100	46299510	9760	9760	9760	9760	0
435	20240408	124000	46299510	9760	9760	9760	9760	27
436	20240408	123900	46035990	9760	9760	9760	9760	0
437	20240408	123800	46035990	9760	9760	9760	9760	0
438	20240408	123700	46035990	9760	9760	9760	9760	50
439	20240408	123600	45547990	9760	9760	9760	9760	0
440	20240408	123500	45547990	9760	9760	9760	9760	0
441	20240408	123400	45547990	9760	9760	9760	9760	0
442	20240408	123300	45547990	9760	9760	9760	9760	0
443	20240408	123200	45547990	9760	9760	9760	9760	0
444	20240408	123100	45547990	9760	9760	9760	9760	0
445	20240408	123000	45547990	9760	9760	9760	9760	1
446	20240408	122900	45538230	9760	9760	9760	9760	62
447	20240408	122800	44933110	9780	9780	9780	9780	0
448	20240408	122700	44933110	9780	9780	9780	9780	1
449	20240408	122600	44923330	9790	9790	9790	9790	0
450	20240408	122500	44923330	9790	9790	9790	9790	0
451	20240408	122400	44923330	9790	9790	9790	9790	0
452	20240408	122300	44923330	9790	9790	9790	9790	377
453	20240408	122200	41232500	9780	9780	9780	9780	0
454	20240408	122100	41232500	9780	9780	9780	9780	0
455	20240408	122000	41232500	9780	9780	9780	9780	0
456	20240408	121900	41232500	9780	9780	9780	9780	0
457	20240408	121800	41232500	9780	9780	9780	9780	0
458	20240408	121700	41232500	9780	9780	9780	9780	0
459	20240408	121600	41232500	9780	9780	9780	9780	0
460	20240408	121500	41232500	9780	9780	9780	9780	0
461	20240408	121400	41232500	9780	9780	9780	9780	0
462	20240408	121300	41232500	9780	9780	9780	9780	0
463	20240408	121200	41232500	9780	9780	9780	9780	0
464	20240408	121100	41232500	9780	9780	9780	9780	0
465	20240408	121000	41232500	9780	9780	9780	9780	0
466	20240408	120900	41232500	9780	9780	9780	9780	0
467	20240408	120800	41232500	9780	9780	9780	9780	0
468	20240408	120700	41232500	9780	9780	9780	9780	0
469	20240408	120600	41232500	9780	9780	9780	9780	0
470	20240408	120500	41232500	9780	9780	9780	9780	0
471	20240408	120400	41232500	9780	9780	9780	9780	0
472	20240408	120300	41232500	9780	9780	9780	9780	0
473	20240408	120200	41232500	9780	9780	9780	9780	0
474	20240408	120100	41232500	9780	9780	9780	9780	0
475	20240408	120000	41232500	9780	9780	9780	9780	0
476	20240408	115900	41232500	9780	9780	9780	9780	0
477	20240408	115800	41232500	9780	9780	9780	9780	0
478	20240408	115700	41232500	9780	9780	9780	9780	0
479	20240408	115600	41232500	9780	9780	9780	9780	0
480	20240408	115500	41232500	9780	9780	9780	9780	0
481	20240408	115400	41232500	9780	9780	9780	9780	0
482	20240408	115300	41232500	9780	9780	9780	9780	0
483	20240408	115200	41232500	9780	9780	9780	9780	0
484	20240408	115100	41232500	9780	9780	9780	9780	0
485	20240408	115000	41232500	9780	9780	9780	9780	0
486	20240408	114900	41232500	9780	9780	9780	9780	0
487	20240408	114800	41232500	9780	9780	9780	9780	0
488	20240408	114700	41232500	9780	9780	9780	9780	0
489	20240408	114600	41232500	9780	9780	9780	9780	0
490	20240408	114500	41232500	9780	9780	9780	9780	0
491	20240408	114400	41232500	9780	9780	9780	9780	125
492	20240408	114300	40010000	9780	9780	9780	9780	0
493	20240408	114200	40010000	9780	9780	9780	9780	0
494	20240408	114100	40010000	9780	9780	9780	9780	0
495	20240408	114000	40010000	9780	9780	9780	9780	0
496	20240408	113900	40010000	9780	9780	9780	9780	0
497	20240408	113800	40010000	9780	9780	9780	9780	0
498	20240408	113700	40010000	9780	9780	9780	9780	0
499	20240408	113600	40010000	9780	9780	9780	9780	0
500	20240408	113500	40010000	9780	9780	9780	9780	0
501	20240408	113400	40010000	9780	9780	9780	9780	0
502	20240408	113300	40010000	9780	9780	9780	9780	0
503	20240408	113200	40010000	9780	9780	9780	9780	0
504	20240408	113100	40010000	9780	9780	9780	9780	0
505	20240408	113000	40010000	9780	9780	9780	9780	0
506	20240408	112900	40010000	9780	9780	9780	9780	0
507	20240408	112800	40010000	9780	9780	9780	9780	0
508	20240408	112700	40010000	9780	9780	9780	9780	0
509	20240408	112600	40010000	9780	9780	9780	9780	0
510	20240408	112500	40010000	9780	9780	9780	9780	0
511	20240408	112400	40010000	9780	9780	9780	9780	0
512	20240408	112300	40010000	9780	9780	9780	9780	0
513	20240408	112200	40010000	9780	9780	9780	9780	145
514	20240408	112100	38591900	9780	9780	9780	9780	0
515	20240408	112000	38591900	9780	9780	9780	9780	0
516	20240408	111900	38591900	9780	9780	9780	9780	0
517	20240408	111800	38591900	9780	9780	9780	9780	0
518	20240408	111700	38591900	9780	9780	9780	9780	0
519	20240408	111600	38591900	9780	9780	9780	9780	0
520	20240408	111500	38591900	9780	9780	9780	9780	0
521	20240408	111400	38591900	9780	9780	9780	9780	1
522	20240408	111300	38582120	9770	9770	9770	9770	0
523	20240408	111200	38582120	9770	9770	9770	9770	0
524	20240408	111100	38582120	9770	9770	9770	9770	0
525	20240408	111000	38582120	9770	9770	9770	9770	0
526	20240408	110900	38582120	9770	9770	9770	9770	0
527	20240408	110800	38582120	9770	9770	9770	9770	0
528	20240408	110700	38582120	9770	9770	9770	9770	0
529	20240408	110600	38582120	9770	9770	9770	9770	0
530	20240408	110500	38582120	9770	9770	9770	9770	1
531	20240408	110400	38572350	9800	9800	9800	9800	0
532	20240408	110300	38572350	9800	9800	9800	9800	0
533	20240408	110200	38572350	9800	9800	9800	9800	0
534	20240408	110100	38572350	9800	9800	9800	9800	0
535	20240408	110000	38572350	9800	9800	9800	9800	0
536	20240408	105900	38572350	9800	9800	9800	9800	0
537	20240408	105800	38572350	9800	9800	9800	9800	155
538	20240408	105700	37053350	9820	9820	9820	9820	0
539	20240408	105600	37053350	9820	9820	9820	9820	0
540	20240408	105500	37053350	9820	9820	9820	9820	0
541	20240408	105400	37053350	9820	9820	9820	9820	0
542	20240408	105300	37053350	9820	9820	9820	9820	0
543	20240408	105200	37053350	9820	9820	9820	9820	0
544	20240408	105100	37053350	9820	9820	9820	9820	0
545	20240408	105000	37053350	9820	9820	9820	9820	0
546	20240408	104900	37053350	9820	9820	9820	9820	0
547	20240408	104800	37053350	9820	9820	9820	9820	0
548	20240408	104700	37053350	9820	9820	9820	9820	0
549	20240408	104600	37053350	9820	9820	9820	9820	0
550	20240408	104500	37053350	9820	9820	9820	9820	0
551	20240408	104400	37053350	9820	9820	9820	9820	0
552	20240408	104300	37053350	9820	9820	9820	9820	0
553	20240408	104200	37053350	9820	9810	9820	9810	185
554	20240408	104100	35238390	9830	9830	9830	9830	0
555	20240408	104000	35238390	9830	9830	9830	9830	0
556	20240408	103900	35238390	9830	9830	9830	9830	0
557	20240408	103800	35238390	9830	9830	9830	9830	0
558	20240408	103700	35238390	9830	9830	9830	9830	0
559	20240408	103600	35238390	9830	9830	9830	9830	0
560	20240408	103500	35238390	9830	9830	9830	9830	0
561	20240408	103400	35238390	9830	9830	9830	9830	0
562	20240408	103300	35238390	9830	9830	9830	9830	0
563	20240408	103200	35238390	9830	9830	9830	9830	0
564	20240408	103100	35238390	9830	9830	9830	9830	0
565	20240408	103000	35238390	9830	9830	9830	9830	0
566	20240408	102900	35238390	9830	9830	9830	9830	0
567	20240408	102800	35238390	9830	9830	9830	9830	0
568	20240408	102700	35238390	9830	9830	9830	9830	0
569	20240408	102600	35238390	9830	9830	9830	9830	0
570	20240408	102500	35238390	9830	9830	9830	9830	0
571	20240408	102400	35238390	9830	9830	9830	9830	12
572	20240408	102300	35120430	9870	9870	9870	9870	0
573	20240408	102200	35120430	9870	9870	9870	9870	0
574	20240408	102100	35120430	9870	9870	9870	9870	0
575	20240408	102000	35120430	9870	9870	9870	9870	0
576	20240408	101900	35120430	9870	9870	9870	9870	0
577	20240408	101800	35120430	9870	9870	9870	9870	0
578	20240408	101700	35120430	9870	9870	9870	9870	0
579	20240408	101600	35120430	9870	9870	9870	9870	0
580	20240408	101500	35120430	9870	9870	9870	9870	0
581	20240408	101400	35120430	9870	9870	9870	9870	0
582	20240408	101300	35120430	9870	9870	9870	9870	0
583	20240408	101200	35120430	9870	9870	9870	9870	0
584	20240408	101100	35120430	9870	9870	9870	9870	0
585	20240408	101000	35120430	9870	9870	9870	9870	0
586	20240408	100900	35120430	9870	9870	9870	9870	0
587	20240408	100800	35120430	9870	9870	9870	9870	0
588	20240408	100700	35120430	9870	9870	9870	9870	0
589	20240408	100600	35120430	9870	9870	9870	9870	0
590	20240408	100500	35120430	9870	9870	9870	9870	1
591	20240408	100400	35110560	9830	9830	9830	9830	0
592	20240408	100300	35110560	9830	9840	9840	9830	295
593	20240408	100200	32209910	9940	9940	9940	9940	0
594	20240408	100100	32209910	9940	9940	9940	9940	0
595	20240408	100000	32209910	9940	9940	9940	9940	1
596	20240408	095900	32199970	9900	9900	9900	9900	0
597	20240408	095800	32199970	9900	9870	9900	9870	355
598	20240408	095700	28691170	9870	9870	9870	9870	0
599	20240408	095600	28691170	9870	9870	9870	9870	0
600	20240408	095500	28691170	9870	9870	9870	9870	0
601	20240408	095400	28691170	9870	9870	9870	9870	0
602	20240408	095300	28691170	9870	9870	9870	9870	19
603	20240408	095200	28503640	9900	9900	9900	9900	0
604	20240408	095100	28503640	9900	9900	9900	9900	45
605	20240408	095000	28058140	9900	9900	9900	9900	0
606	20240408	094900	28058140	9900	9870	9900	9870	86
607	20240408	094800	27209170	9870	9870	9870	9870	0
608	20240408	094700	27209170	9870	9870	9870	9870	13
609	20240408	094600	27080860	9900	9900	9900	9900	0
610	20240408	094500	27080860	9900	9900	9900	9900	0
611	20240408	094400	27080860	9900	9870	9900	9870	487
612	20240408	094300	22268170	9870	9870	9870	9870	0
613	20240408	094200	22268170	9870	9860	9870	9860	675
614	20240408	094100	15608920	9860	9860	9860	9860	0
615	20240408	094000	15608920	9860	9860	9860	9860	0
616	20240408	093900	15608920	9860	9860	9860	9860	0
617	20240408	093800	15608920	9860	9860	9860	9860	0
618	20240408	093700	15608920	9860	9860	9860	9860	555
619	20240408	093600	10136620	9850	9850	9850	9850	1
620	20240408	093500	10126770	9860	9860	9860	9860	30
621	20240408	093400	9830970	9870	9870	9870	9870	0
622	20240408	093300	9830970	9870	9870	9870	9870	0
623	20240408	093200	9830970	9870	9860	9870	9860	55
624	20240408	093100	9288620	9860	9860	9860	9860	0
625	20240408	093000	9288620	9860	9860	9860	9860	0
626	20240408	092900	9288620	9860	9860	9860	9860	0
627	20240408	092800	9288620	9860	9860	9860	9860	0
628	20240408	092700	9288620	9860	9860	9860	9860	0
629	20240408	092600	9288620	9860	9860	9860	9860	19
630	20240408	092500	9101280	9860	9860	9860	9860	84
631	20240408	092400	8273040	9860	9860	9860	9860	0
632	20240408	092300	8273040	9860	9860	9860	9860	0
633	20240408	092200	8273040	9860	9860	9860	9860	159
634	20240408	092100	6705300	9930	9930	9930	9930	0
635	20240408	092000	6705300	9930	9930	9930	9930	0
636	20240408	091900	6705300	9930	9930	9930	9930	111
637	20240408	091800	5603070	9930	9930	9930	9930	1
638	20240408	091700	5593140	9940	9940	9940	9940	0
639	20240408	091600	5593140	9940	9940	9940	9940	55
640	20240408	091500	5046440	9970	9970	9970	9970	0
641	20240408	091400	5046440	9970	9970	9970	9970	0
642	20240408	091300	5046440	9970	9970	9970	9970	0
643	20240408	091200	5046440	9970	9970	9970	9970	0
644	20240408	091100	5046440	9970	9970	9970	9970	0
645	20240408	091000	5046440	9970	9960	9970	9960	55
646	20240408	090900	4498100	9970	9970	9970	9970	130
647	20240408	090800	3202000	9970	9970	9970	9970	101
648	20240408	090700	2195030	9980	9980	9980	9980	0
649	20240408	090600	2195030	9980	9980	9980	9980	1
650	20240408	090500	2185050	9710	9830	10000	9710	121
651	20240408	090400	991310	9800	9800	9800	9800	0
652	20240408	090300	991310	9800	9800	9800	9800	0
653	20240408	090200	991310	9800	9800	9800	9800	49
654	20240408	090100	511110	9810	9810	9810	9810	1
655	20240408	090000	501300	9830	9800	9830	9800	51