KissMeData/265560/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202900	151588110	8640	8640	8640	8640	169
3	20240408	202800	151588110	8640	8640	8640	8640	0
4	20240408	202700	151588110	8640	8640	8640	8640	0
5	20240408	202600	151588110	8640	8640	8640	8640	0
6	20240408	202500	151588110	8640	8640	8640	8640	0
7	20240408	202400	151588110	8640	8640	8640	8640	0
8	20240408	202300	151588110	8640	8640	8640	8640	0
9	20240408	202200	151588110	8640	8640	8640	8640	0
10	20240408	202100	151588110	8640	8640	8640	8640	0
11	20240408	202000	151588110	8640	8640	8640	8640	0
12	20240408	201900	151588110	8640	8640	8640	8640	0
13	20240408	201800	151588110	8640	8640	8640	8640	0
14	20240408	201700	151588110	8640	8640	8640	8640	0
15	20240408	201600	151588110	8640	8640	8640	8640	0
16	20240408	201500	151588110	8640	8640	8640	8640	0
17	20240408	201400	151588110	8640	8640	8640	8640	0
18	20240408	201300	151588110	8640	8640	8640	8640	0
19	20240408	201200	151588110	8640	8640	8640	8640	0
20	20240408	201100	151588110	8640	8640	8640	8640	0
21	20240408	201000	151588110	8640	8640	8640	8640	0
22	20240408	200900	151588110	8640	8640	8640	8640	0
23	20240408	200800	151588110	8640	8640	8640	8640	0
24	20240408	200700	151588110	8640	8640	8640	8640	0
25	20240408	200600	151588110	8640	8640	8640	8640	0
26	20240408	200500	151588110	8640	8640	8640	8640	0
27	20240408	200400	151588110	8640	8640	8640	8640	0
28	20240408	200300	151588110	8640	8640	8640	8640	0
29	20240408	200200	151588110	8640	8640	8640	8640	0
30	20240408	200100	151588110	8640	8640	8640	8640	0
31	20240408	200000	151588110	8640	8640	8640	8640	0
32	20240408	195900	151588110	8640	8640	8640	8640	169
33	20240408	195800	151588110	8640	8640	8640	8640	0
34	20240408	195700	151588110	8640	8640	8640	8640	0
35	20240408	195600	151588110	8640	8640	8640	8640	0
36	20240408	195500	151588110	8640	8640	8640	8640	0
37	20240408	195400	151588110	8640	8640	8640	8640	0
38	20240408	195300	151588110	8640	8640	8640	8640	0
39	20240408	195200	151588110	8640	8640	8640	8640	0
40	20240408	195100	151588110	8640	8640	8640	8640	0
41	20240408	195000	151588110	8640	8640	8640	8640	0
42	20240408	194900	151588110	8640	8640	8640	8640	0
43	20240408	194800	151588110	8640	8640	8640	8640	0
44	20240408	194700	151588110	8640	8640	8640	8640	0
45	20240408	194600	151588110	8640	8640	8640	8640	0
46	20240408	194500	151588110	8640	8640	8640	8640	0
47	20240408	194400	151588110	8640	8640	8640	8640	0
48	20240408	194300	151588110	8640	8640	8640	8640	0
49	20240408	194200	151588110	8640	8640	8640	8640	0
50	20240408	194100	151588110	8640	8640	8640	8640	0
51	20240408	194000	151588110	8640	8640	8640	8640	0
52	20240408	193900	151588110	8640	8640	8640	8640	0
53	20240408	193800	151588110	8640	8640	8640	8640	0
54	20240408	193700	151588110	8640	8640	8640	8640	0
55	20240408	193600	151588110	8640	8640	8640	8640	0
56	20240408	193500	151588110	8640	8640	8640	8640	0
57	20240408	193400	151588110	8640	8640	8640	8640	0
58	20240408	193300	151588110	8640	8640	8640	8640	0
59	20240408	193200	151588110	8640	8640	8640	8640	0
60	20240408	193100	151588110	8640	8640	8640	8640	0
61	20240408	193000	151588110	8640	8640	8640	8640	0
62	20240408	192900	151588110	8640	8640	8640	8640	169
63	20240408	192800	151588110	8640	8640	8640	8640	0
64	20240408	192700	151588110	8640	8640	8640	8640	0
65	20240408	192600	151588110	8640	8640	8640	8640	0
66	20240408	192500	151588110	8640	8640	8640	8640	0
67	20240408	192400	151588110	8640	8640	8640	8640	0
68	20240408	192300	151588110	8640	8640	8640	8640	0
69	20240408	192200	151588110	8640	8640	8640	8640	0
70	20240408	192100	151588110	8640	8640	8640	8640	0
71	20240408	192000	151588110	8640	8640	8640	8640	0
72	20240408	191900	151588110	8640	8640	8640	8640	0
73	20240408	191800	151588110	8640	8640	8640	8640	0
74	20240408	191700	151588110	8640	8640	8640	8640	0
75	20240408	191600	151588110	8640	8640	8640	8640	0
76	20240408	191500	151588110	8640	8640	8640	8640	0
77	20240408	191400	151588110	8640	8640	8640	8640	0
78	20240408	191300	151588110	8640	8640	8640	8640	0
79	20240408	191200	151588110	8640	8640	8640	8640	0
80	20240408	191100	151588110	8640	8640	8640	8640	0
81	20240408	191000	151588110	8640	8640	8640	8640	0
82	20240408	190900	151588110	8640	8640	8640	8640	0
83	20240408	190800	151588110	8640	8640	8640	8640	0
84	20240408	190700	151588110	8640	8640	8640	8640	0
85	20240408	190600	151588110	8640	8640	8640	8640	0
86	20240408	190500	151588110	8640	8640	8640	8640	0
87	20240408	190400	151588110	8640	8640	8640	8640	0
88	20240408	190300	151588110	8640	8640	8640	8640	0
89	20240408	190200	151588110	8640	8640	8640	8640	0
90	20240408	190100	151588110	8640	8640	8640	8640	0
91	20240408	190000	151588110	8640	8640	8640	8640	0
92	20240408	185900	151588110	8640	8640	8640	8640	169
93	20240408	185800	151588110	8640	8640	8640	8640	0
94	20240408	185700	151588110	8640	8640	8640	8640	0
95	20240408	185600	151588110	8640	8640	8640	8640	0
96	20240408	185500	151588110	8640	8640	8640	8640	0
97	20240408	185400	151588110	8640	8640	8640	8640	0
98	20240408	185300	151588110	8640	8640	8640	8640	0
99	20240408	185200	151588110	8640	8640	8640	8640	0
100	20240408	185100	151588110	8640	8640	8640	8640	0
101	20240408	185000	151588110	8640	8640	8640	8640	0
102	20240408	184900	151588110	8640	8640	8640	8640	0
103	20240408	184800	151588110	8640	8640	8640	8640	0
104	20240408	184700	151588110	8640	8640	8640	8640	0
105	20240408	184600	151588110	8640	8640	8640	8640	0
106	20240408	184500	151588110	8640	8640	8640	8640	0
107	20240408	184400	151588110	8640	8640	8640	8640	0
108	20240408	184300	151588110	8640	8640	8640	8640	0
109	20240408	184200	151588110	8640	8640	8640	8640	0
110	20240408	184100	151588110	8640	8640	8640	8640	0
111	20240408	184000	151588110	8640	8640	8640	8640	0
112	20240408	183900	151588110	8640	8640	8640	8640	0
113	20240408	183800	151588110	8640	8640	8640	8640	0
114	20240408	183700	151588110	8640	8640	8640	8640	0
115	20240408	183600	151588110	8640	8640	8640	8640	0
116	20240408	183500	151588110	8640	8640	8640	8640	0
117	20240408	183400	151588110	8640	8640	8640	8640	0
118	20240408	183300	151588110	8640	8640	8640	8640	0
119	20240408	183200	151588110	8640	8640	8640	8640	0
120	20240408	183100	151588110	8640	8640	8640	8640	0
121	20240408	183000	151588110	8640	8640	8640	8640	0
122	20240408	182900	151588110	8640	8640	8640	8640	169
123	20240408	182800	151588110	8640	8640	8640	8640	0
124	20240408	182700	151588110	8640	8640	8640	8640	0
125	20240408	182600	151588110	8640	8640	8640	8640	0
126	20240408	182500	151588110	8640	8640	8640	8640	0
127	20240408	182400	151588110	8640	8640	8640	8640	0
128	20240408	182300	151588110	8640	8640	8640	8640	0
129	20240408	182200	151588110	8640	8640	8640	8640	0
130	20240408	182100	151588110	8640	8640	8640	8640	0
131	20240408	182000	151588110	8640	8640	8640	8640	0
132	20240408	181900	151588110	8640	8640	8640	8640	0
133	20240408	181800	151588110	8640	8640	8640	8640	0
134	20240408	181700	151588110	8640	8640	8640	8640	0
135	20240408	181600	151588110	8640	8640	8640	8640	0
136	20240408	181500	151588110	8640	8640	8640	8640	0
137	20240408	181400	151588110	8640	8640	8640	8640	0
138	20240408	181300	151588110	8640	8640	8640	8640	0
139	20240408	181200	151588110	8640	8640	8640	8640	0
140	20240408	181100	151588110	8640	8640	8640	8640	0
141	20240408	181000	151588110	8640	8640	8640	8640	0
142	20240408	180900	151588110	8640	8640	8640	8640	0
143	20240408	180800	151588110	8640	8640	8640	8640	0
144	20240408	180700	151588110	8640	8640	8640	8640	0
145	20240408	180600	151588110	8640	8640	8640	8640	0
146	20240408	180500	151588110	8640	8640	8640	8640	0
147	20240408	180400	151588110	8640	8640	8640	8640	0
148	20240408	180300	151588110	8640	8640	8640	8640	0
149	20240408	180200	151588110	8640	8640	8640	8640	0
150	20240408	180100	151588110	8640	8640	8640	8640	0
151	20240408	180000	151588110	8640	8640	8640	8640	0
152	20240408	175900	151588110	8640	8640	8640	8640	169
153	20240408	175800	151588110	8640	8640	8640	8640	0
154	20240408	175700	151588110	8640	8640	8640	8640	0
155	20240408	175600	151588110	8640	8640	8640	8640	0
156	20240408	175500	151588110	8640	8640	8640	8640	0
157	20240408	175400	151588110	8640	8640	8640	8640	0
158	20240408	175300	151588110	8640	8640	8640	8640	0
159	20240408	175200	151588110	8640	8640	8640	8640	0
160	20240408	175100	151588110	8640	8640	8640	8640	0
161	20240408	175000	151588110	8640	8640	8640	8640	0
162	20240408	174900	151588110	8640	8640	8640	8640	0
163	20240408	174800	151588110	8640	8640	8640	8640	0
164	20240408	174700	151588110	8640	8640	8640	8640	0
165	20240408	174600	151588110	8640	8640	8640	8640	0
166	20240408	174500	151588110	8640	8640	8640	8640	0
167	20240408	174400	151588110	8640	8640	8640	8640	0
168	20240408	174300	151588110	8640	8640	8640	8640	0
169	20240408	174200	151588110	8640	8640	8640	8640	0
170	20240408	174100	151588110	8640	8640	8640	8640	0
171	20240408	174000	151588110	8640	8640	8640	8640	0
172	20240408	173900	151588110	8640	8640	8640	8640	0
173	20240408	173800	151588110	8640	8640	8640	8640	0
174	20240408	173700	151588110	8640	8640	8640	8640	0
175	20240408	173600	151588110	8640	8640	8640	8640	0
176	20240408	173500	151588110	8640	8640	8640	8640	0
177	20240408	173400	151588110	8640	8640	8640	8640	0
178	20240408	173300	151588110	8640	8640	8640	8640	0
179	20240408	173200	151588110	8640	8640	8640	8640	0
180	20240408	173100	151588110	8640	8640	8640	8640	0
181	20240408	173000	151588110	8640	8640	8640	8640	0
182	20240408	172900	151588110	8640	8640	8640	8640	169
183	20240408	172800	151588110	8640	8640	8640	8640	0
184	20240408	172700	151588110	8640	8640	8640	8640	0
185	20240408	172600	151588110	8640	8640	8640	8640	0
186	20240408	172500	151588110	8640	8640	8640	8640	0
187	20240408	172400	151588110	8640	8640	8640	8640	0
188	20240408	172300	151588110	8640	8640	8640	8640	0
189	20240408	172200	151588110	8640	8640	8640	8640	0
190	20240408	172100	151588110	8640	8640	8640	8640	0
191	20240408	172000	151588110	8640	8640	8640	8640	0
192	20240408	171900	151588110	8640	8640	8640	8640	0
193	20240408	171800	151588110	8640	8640	8640	8640	0
194	20240408	171700	151588110	8640	8640	8640	8640	0
195	20240408	171600	151588110	8640	8640	8640	8640	0
196	20240408	171500	151588110	8640	8640	8640	8640	0
197	20240408	171400	151588110	8640	8640	8640	8640	0
198	20240408	171300	151588110	8640	8640	8640	8640	0
199	20240408	171200	151588110	8640	8640	8640	8640	0
200	20240408	171100	151588110	8640	8640	8640	8640	0
201	20240408	171000	151588110	8640	8640	8640	8640	0
202	20240408	170900	151588110	8640	8640	8640	8640	0
203	20240408	170800	151588110	8640	8640	8640	8640	0
204	20240408	170700	151588110	8640	8640	8640	8640	0
205	20240408	170600	151588110	8640	8640	8640	8640	0
206	20240408	170500	151588110	8640	8640	8640	8640	0
207	20240408	170400	151588110	8640	8640	8640	8640	0
208	20240408	170300	151588110	8640	8640	8640	8640	0
209	20240408	170200	151588110	8640	8640	8640	8640	0
210	20240408	170100	151588110	8640	8640	8640	8640	0
211	20240408	170000	151588110	8640	8640	8640	8640	0
212	20240408	165900	151588110	8640	8640	8640	8640	169
213	20240408	165800	151588110	8640	8640	8640	8640	0
214	20240408	165700	151588110	8640	8640	8640	8640	0
215	20240408	165600	151588110	8640	8640	8640	8640	0
216	20240408	165500	151588110	8640	8640	8640	8640	0
217	20240408	165400	151588110	8640	8640	8640	8640	0
218	20240408	165300	151588110	8640	8640	8640	8640	0
219	20240408	165200	151588110	8640	8640	8640	8640	0
220	20240408	165100	151588110	8640	8640	8640	8640	0
221	20240408	165000	151588110	8640	8640	8640	8640	0
222	20240408	164900	151588110	8640	8640	8640	8640	0
223	20240408	164800	151588110	8640	8640	8640	8640	0
224	20240408	164700	151588110	8640	8640	8640	8640	0
225	20240408	164600	151588110	8640	8640	8640	8640	0
226	20240408	164500	151588110	8640	8640	8640	8640	0
227	20240408	164400	151588110	8640	8640	8640	8640	0
228	20240408	164300	151588110	8640	8640	8640	8640	0
229	20240408	164200	151588110	8640	8640	8640	8640	0
230	20240408	164100	151588110	8640	8640	8640	8640	0
231	20240408	164000	151588110	8640	8640	8640	8640	0
232	20240408	163900	151588110	8640	8640	8640	8640	0
233	20240408	163800	151588110	8640	8640	8640	8640	0
234	20240408	163700	151588110	8640	8640	8640	8640	0
235	20240408	163600	151588110	8640	8640	8640	8640	0
236	20240408	163500	151588110	8640	8640	8640	8640	0
237	20240408	163400	151588110	8640	8640	8640	8640	0
238	20240408	163300	151588110	8640	8640	8640	8640	0
239	20240408	163200	151588110	8640	8640	8640	8640	0
240	20240408	163100	151588110	8640	8640	8640	8640	0
241	20240408	163000	151588110	8640	8640	8640	8640	0
242	20240408	162900	151588110	8640	8640	8640	8640	169
243	20240408	162800	151588110	8640	8640	8640	8640	0
244	20240408	162700	151588110	8640	8640	8640	8640	0
245	20240408	162600	151588110	8640	8640	8640	8640	0
246	20240408	162500	151588110	8640	8640	8640	8640	0
247	20240408	162400	151588110	8640	8640	8640	8640	0
248	20240408	162300	151588110	8640	8640	8640	8640	0
249	20240408	162200	151588110	8640	8640	8640	8640	0
250	20240408	162100	151588110	8640	8640	8640	8640	0
251	20240408	162000	151588110	8640	8640	8640	8640	0
252	20240408	161900	151588110	8640	8640	8640	8640	0
253	20240408	161800	151588110	8640	8640	8640	8640	0
254	20240408	161700	151588110	8640	8640	8640	8640	0
255	20240408	161600	151588110	8640	8640	8640	8640	0
256	20240408	161500	151588110	8640	8640	8640	8640	0
257	20240408	161400	151588110	8640	8640	8640	8640	0
258	20240408	161300	151588110	8640	8640	8640	8640	0
259	20240408	161200	151588110	8640	8640	8640	8640	0
260	20240408	161100	151588110	8640	8640	8640	8640	0
261	20240408	161000	151588110	8640	8640	8640	8640	0
262	20240408	160900	151588110	8640	8640	8640	8640	0
263	20240408	160800	151588110	8640	8640	8640	8640	0
264	20240408	160700	151588110	8640	8640	8640	8640	0
265	20240408	160600	151588110	8640	8640	8640	8640	0
266	20240408	160500	151588110	8640	8640	8640	8640	0
267	20240408	160400	151588110	8640	8640	8640	8640	0
268	20240408	160300	151588110	8640	8640	8640	8640	0
269	20240408	160200	151588110	8640	8640	8640	8640	0
270	20240408	160100	151588110	8640	8640	8640	8640	0
271	20240408	160000	151588110	8640	8640	8640	8640	0
272	20240408	155900	151588110	8640	8640	8640	8640	169
273	20240408	155800	151588110	8640	8640	8640	8640	0
274	20240408	155700	151588110	8640	8640	8640	8640	0
275	20240408	155600	151588110	8640	8640	8640	8640	0
276	20240408	155500	151588110	8640	8640	8640	8640	0
277	20240408	155400	151588110	8640	8640	8640	8640	0
278	20240408	155300	151588110	8640	8640	8640	8640	0
279	20240408	155200	151588110	8640	8640	8640	8640	0
280	20240408	155100	151588110	8640	8640	8640	8640	0
281	20240408	155000	151588110	8640	8640	8640	8640	0
282	20240408	154900	151588110	8640	8640	8640	8640	0
283	20240408	154800	151588110	8640	8640	8640	8640	0
284	20240408	154700	151588110	8640	8640	8640	8640	0
285	20240408	154600	151588110	8640	8640	8640	8640	0
286	20240408	154500	151588110	8640	8640	8640	8640	0
287	20240408	154400	151588110	8640	8640	8640	8640	0
288	20240408	154300	151588110	8640	8640	8640	8640	0
289	20240408	154200	151588110	8640	8640	8640	8640	0
290	20240408	154100	151588110	8640	8640	8640	8640	0
291	20240408	154000	151588110	8640	8640	8640	8640	0
292	20240408	153900	151588110	8640	8640	8640	8640	0
293	20240408	153800	151588110	8640	8640	8640	8640	0
294	20240408	153700	151588110	8640	8640	8640	8640	0
295	20240408	153600	151588110	8640	8640	8640	8640	0
296	20240408	153500	151588110	8640	8640	8640	8640	0
297	20240408	153400	151588110	8640	8640	8640	8640	0
298	20240408	153300	151588110	8640	8640	8640	8640	0
299	20240408	153200	151588110	8640	8640	8640	8640	0
300	20240408	153100	151588110	8640	8640	8640	8640	0
301	20240408	153000	151588110	8640	8640	8640	8640	169
302	20240408	152900	150127950	8650	8650	8650	8650	0
303	20240408	152800	150127950	8650	8650	8650	8650	0
304	20240408	152700	150127950	8650	8650	8650	8650	0
305	20240408	152600	150127950	8650	8650	8650	8650	0
306	20240408	152500	150127950	8650	8650	8650	8650	0
307	20240408	152400	150127950	8650	8650	8650	8650	0
308	20240408	152300	150127950	8650	8650	8650	8650	0
309	20240408	152200	150127950	8650	8650	8650	8650	0
310	20240408	152100	150127950	8650	8650	8650	8650	0
311	20240408	152000	150127950	8650	8650	8650	8650	0
312	20240408	151900	150127950	8650	8650	8660	8650	1077
313	20240408	151800	140811890	8650	8650	8650	8650	43
314	20240408	151700	140439940	8660	8650	8660	8650	64
315	20240408	151600	139886320	8650	8650	8650	8650	13
316	20240408	151500	139773870	8650	8650	8650	8650	36
317	20240408	151400	139462470	8650	8650	8650	8650	13
318	20240408	151300	139350020	8650	8650	8660	8650	692
319	20240408	151200	133364190	8650	8650	8650	8650	13
320	20240408	151100	133251740	8650	8660	8660	8650	247
321	20240408	151000	131115170	8650	8650	8650	8650	6
322	20240408	150900	131063270	8660	8660	8660	8660	0
323	20240408	150800	131063270	8660	8660	8660	8660	0
324	20240408	150700	131063270	8660	8660	8660	8660	21
325	20240408	150600	130881410	8660	8660	8660	8660	400
326	20240408	150500	127417410	8660	8660	8660	8660	229
327	20240408	150400	125434270	8660	8660	8660	8660	65
328	20240408	150300	124871370	8660	8660	8660	8660	50
329	20240408	150200	124438370	8660	8660	8660	8660	156
330	20240408	150100	123087410	8660	8660	8660	8660	39
331	20240408	150000	122749670	8670	8670	8670	8670	1
332	20240408	145900	122741000	8670	8670	8670	8670	0
333	20240408	145800	122741000	8670	8670	8670	8670	0
334	20240408	145700	122741000	8670	8670	8670	8670	5
335	20240408	145600	122697650	8670	8670	8670	8670	0
336	20240408	145500	122697650	8670	8650	8670	8650	234
337	20240408	145400	120673150	8660	8660	8660	8660	10
338	20240408	145300	120586550	8660	8660	8660	8660	0
339	20240408	145200	120586550	8660	8660	8660	8660	60
340	20240408	145100	120066950	8660	8660	8660	8660	0
341	20240408	145000	120066950	8660	8660	8660	8660	0
342	20240408	144900	120066950	8660	8660	8660	8660	1
343	20240408	144800	120058290	8660	8660	8660	8660	0
344	20240408	144700	120058290	8660	8660	8660	8660	1
345	20240408	144600	120049630	8660	8660	8660	8660	87
346	20240408	144500	119296210	8670	8670	8670	8670	0
347	20240408	144400	119296210	8670	8670	8670	8670	0
348	20240408	144300	119296210	8670	8670	8670	8670	0
349	20240408	144200	119296210	8670	8670	8670	8670	0
350	20240408	144100	119296210	8670	8670	8670	8670	0
351	20240408	144000	119296210	8670	8670	8670	8670	0
352	20240408	143900	119296210	8670	8670	8670	8670	0
353	20240408	143800	119296210	8670	8670	8670	8670	0
354	20240408	143700	119296210	8670	8670	8670	8670	0
355	20240408	143600	119296210	8670	8670	8670	8670	0
356	20240408	143500	119296210	8670	8670	8670	8670	0
357	20240408	143400	119296210	8670	8670	8670	8670	0
358	20240408	143300	119296210	8670	8670	8670	8670	0
359	20240408	143200	119296210	8670	8670	8670	8670	0
360	20240408	143100	119296210	8670	8670	8670	8670	0
361	20240408	143000	119296210	8670	8670	8670	8670	0
362	20240408	142900	119296210	8670	8670	8670	8670	5
363	20240408	142800	119252860	8660	8660	8660	8660	169
364	20240408	142700	117789320	8660	8660	8660	8660	91
365	20240408	142600	117001260	8660	8660	8660	8660	0
366	20240408	142500	117001260	8660	8660	8660	8660	0
367	20240408	142400	117001260	8660	8660	8660	8660	0
368	20240408	142300	117001260	8660	8660	8660	8660	0
369	20240408	142200	117001260	8660	8660	8660	8660	0
370	20240408	142100	117001260	8660	8660	8660	8660	0
371	20240408	142000	117001260	8660	8660	8660	8660	0
372	20240408	141900	117001260	8660	8660	8660	8660	0
373	20240408	141800	117001260	8660	8660	8660	8660	0
374	20240408	141700	117001260	8660	8660	8660	8660	0
375	20240408	141600	117001260	8660	8660	8660	8660	0
376	20240408	141500	117001260	8660	8660	8660	8660	0
377	20240408	141400	117001260	8660	8660	8660	8660	309
378	20240408	141300	114325320	8670	8670	8670	8670	0
379	20240408	141200	114325320	8670	8670	8670	8670	0
380	20240408	141100	114325320	8670	8670	8670	8670	0
381	20240408	141000	114325320	8670	8670	8670	8670	0
382	20240408	140900	114325320	8670	8670	8670	8670	0
383	20240408	140800	114325320	8670	8670	8670	8670	0
384	20240408	140700	114325320	8670	8660	8670	8660	2
385	20240408	140600	114307990	8670	8670	8670	8670	0
386	20240408	140500	114307990	8670	8670	8670	8670	0
387	20240408	140400	114307990	8670	8670	8670	8670	0
388	20240408	140300	114307990	8670	8670	8670	8670	0
389	20240408	140200	114307990	8670	8670	8670	8670	0
390	20240408	140100	114307990	8670	8670	8670	8670	0
391	20240408	140000	114307990	8670	8670	8670	8670	0
392	20240408	135900	114307990	8670	8670	8670	8670	700
393	20240408	135800	108238990	8670	8670	8670	8670	1
394	20240408	135700	108230320	8670	8670	8670	8670	0
395	20240408	135600	108230320	8670	8670	8670	8670	200
396	20240408	135500	106496320	8670	8670	8670	8670	0
397	20240408	135400	106496320	8670	8670	8670	8670	0
398	20240408	135300	106496320	8670	8670	8670	8670	0
399	20240408	135200	106496320	8670	8670	8670	8670	0
400	20240408	135100	106496320	8670	8670	8670	8670	2
401	20240408	135000	106478980	8660	8660	8660	8660	1
402	20240408	134900	106470320	8660	8660	8660	8660	0
403	20240408	134800	106470320	8660	8660	8660	8660	0
404	20240408	134700	106470320	8660	8660	8660	8660	0
405	20240408	134600	106470320	8660	8660	8660	8660	0
406	20240408	134500	106470320	8660	8660	8660	8660	0
407	20240408	134400	106470320	8660	8660	8660	8660	1046
408	20240408	134300	97411960	8660	8660	8660	8660	0
409	20240408	134200	97411960	8660	8660	8660	8660	0
410	20240408	134100	97411960	8660	8670	8670	8660	11
411	20240408	134000	97316630	8670	8670	8670	8670	2
412	20240408	133900	97299290	8670	8670	8670	8670	0
413	20240408	133800	97299290	8670	8670	8670	8670	41
414	20240408	133700	96943820	8670	8670	8670	8670	7
415	20240408	133600	96883130	8670	8680	8680	8670	11
416	20240408	133500	96787750	8660	8680	8680	8660	171
417	20240408	133400	95305960	8670	8670	8670	8670	81
418	20240408	133300	94603690	8670	8670	8670	8670	7
419	20240408	133200	94543000	8670	8670	8670	8670	0
420	20240408	133100	94543000	8670	8670	8670	8670	0
421	20240408	133000	94543000	8670	8670	8670	8670	1
422	20240408	132900	94534330	8670	8670	8670	8670	0
423	20240408	132800	94534330	8670	8670	8670	8670	0
424	20240408	132700	94534330	8670	8670	8670	8670	0
425	20240408	132600	94534330	8670	8670	8670	8670	12
426	20240408	132500	94430290	8670	8670	8670	8670	0
427	20240408	132400	94430290	8670	8670	8670	8670	0
428	20240408	132300	94430290	8670	8670	8670	8670	0
429	20240408	132200	94430290	8670	8670	8670	8670	0
430	20240408	132100	94430290	8670	8670	8670	8670	0
431	20240408	132000	94430290	8670	8670	8670	8670	0
432	20240408	131900	94430290	8670	8670	8670	8670	0
433	20240408	131800	94430290	8670	8670	8670	8670	155
434	20240408	131700	93086440	8670	8670	8670	8670	0
435	20240408	131600	93086440	8670	8670	8670	8670	0
436	20240408	131500	93086440	8670	8670	8670	8670	0
437	20240408	131400	93086440	8670	8670	8670	8670	0
438	20240408	131300	93086440	8670	8670	8670	8670	0
439	20240408	131200	93086440	8670	8670	8670	8670	0
440	20240408	131100	93086440	8670	8670	8670	8670	0
441	20240408	131000	93086440	8670	8670	8670	8670	0
442	20240408	130900	93086440	8670	8680	8680	8670	60
443	20240408	130800	92566140	8680	8680	8680	8680	1
444	20240408	130700	92557460	8670	8670	8670	8670	0
445	20240408	130600	92557460	8670	8670	8670	8670	0
446	20240408	130500	92557460	8670	8670	8670	8670	0
447	20240408	130400	92557460	8670	8670	8670	8670	0
448	20240408	130300	92557460	8670	8670	8670	8670	0
449	20240408	130200	92557460	8670	8670	8670	8670	0
450	20240408	130100	92557460	8670	8670	8670	8670	0
451	20240408	130000	92557460	8670	8670	8670	8670	0
452	20240408	125900	92557460	8670	8670	8670	8670	0
453	20240408	125800	92557460	8670	8670	8670	8670	0
454	20240408	125700	92557460	8670	8670	8670	8670	0
455	20240408	125600	92557460	8670	8670	8670	8670	0
456	20240408	125500	92557460	8670	8670	8670	8670	27
457	20240408	125400	92323370	8670	8670	8670	8670	0
458	20240408	125300	92323370	8670	8670	8670	8670	0
459	20240408	125200	92323370	8670	8670	8670	8670	0
460	20240408	125100	92323370	8670	8680	8680	8670	2
461	20240408	125000	92306020	8680	8680	8680	8680	0
462	20240408	124900	92306020	8680	8680	8680	8680	10
463	20240408	124800	92219220	8670	8670	8670	8670	50
464	20240408	124700	91785720	8670	8670	8670	8670	0
465	20240408	124600	91785720	8670	8670	8670	8670	0
466	20240408	124500	91785720	8670	8670	8670	8670	0
467	20240408	124400	91785720	8670	8670	8670	8670	0
468	20240408	124300	91785720	8670	8670	8670	8670	0
469	20240408	124200	91785720	8670	8670	8670	8670	0
470	20240408	124100	91785720	8670	8670	8670	8670	0
471	20240408	124000	91785720	8670	8670	8670	8670	0
472	20240408	123900	91785720	8670	8670	8670	8670	0
473	20240408	123800	91785720	8670	8670	8670	8670	0
474	20240408	123700	91785720	8670	8670	8670	8670	0
475	20240408	123600	91785720	8670	8670	8670	8670	0
476	20240408	123500	91785720	8670	8670	8670	8670	0
477	20240408	123400	91785720	8670	8670	8670	8670	0
478	20240408	123300	91785720	8670	8670	8670	8670	0
479	20240408	123200	91785720	8670	8670	8670	8670	0
480	20240408	123100	91785720	8670	8670	8670	8670	0
481	20240408	123000	91785720	8670	8670	8670	8670	0
482	20240408	122900	91785720	8670	8670	8670	8670	0
483	20240408	122800	91785720	8670	8670	8670	8670	0
484	20240408	122700	91785720	8670	8670	8670	8670	0
485	20240408	122600	91785720	8670	8670	8670	8670	0
486	20240408	122500	91785720	8670	8670	8670	8670	0
487	20240408	122400	91785720	8670	8670	8670	8670	0
488	20240408	122300	91785720	8670	8670	8670	8670	121
489	20240408	122200	90736650	8670	8670	8670	8670	0
490	20240408	122100	90736650	8670	8670	8670	8670	0
491	20240408	122000	90736650	8670	8670	8670	8670	0
492	20240408	121900	90736650	8670	8670	8670	8670	0
493	20240408	121800	90736650	8670	8670	8670	8670	0
494	20240408	121700	90736650	8670	8670	8670	8670	0
495	20240408	121600	90736650	8670	8670	8670	8670	0
496	20240408	121500	90736650	8670	8670	8670	8670	0
497	20240408	121400	90736650	8670	8670	8670	8670	0
498	20240408	121300	90736650	8670	8670	8670	8670	0
499	20240408	121200	90736650	8670	8670	8670	8670	0
500	20240408	121100	90736650	8670	8670	8670	8670	0
501	20240408	121000	90736650	8670	8670	8670	8670	0
502	20240408	120900	90736650	8670	8670	8670	8670	0
503	20240408	120800	90736650	8670	8670	8670	8670	0
504	20240408	120700	90736650	8670	8670	8670	8670	200
505	20240408	120600	89002650	8670	8670	8670	8670	0
506	20240408	120500	89002650	8670	8670	8670	8670	150
507	20240408	120400	87702150	8670	8670	8670	8670	0
508	20240408	120300	87702150	8670	8670	8670	8670	0
509	20240408	120200	87702150	8670	8670	8670	8670	0
510	20240408	120100	87702150	8670	8670	8670	8670	0
511	20240408	120000	87702150	8670	8670	8670	8670	0
512	20240408	115900	87702150	8670	8670	8670	8670	0
513	20240408	115800	87702150	8670	8670	8670	8670	0
514	20240408	115700	87702150	8670	8670	8670	8670	0
515	20240408	115600	87702150	8670	8670	8670	8670	0
516	20240408	115500	87702150	8670	8670	8670	8670	16
517	20240408	115400	87563430	8670	8670	8670	8670	10
518	20240408	115300	87476730	8670	8670	8670	8670	0
519	20240408	115200	87476730	8670	8670	8670	8670	50
520	20240408	115100	87043230	8670	8680	8680	8670	26
521	20240408	115000	86817800	8680	8680	8680	8680	0
522	20240408	114900	86817800	8680	8680	8680	8680	0
523	20240408	114800	86817800	8680	8680	8680	8680	0
524	20240408	114700	86817800	8680	8680	8680	8680	0
525	20240408	114600	86817800	8680	8680	8680	8680	0
526	20240408	114500	86817800	8680	8680	8680	8680	0
527	20240408	114400	86817800	8680	8680	8680	8680	0
528	20240408	114300	86817800	8680	8680	8680	8680	0
529	20240408	114200	86817800	8680	8680	8680	8680	0
530	20240408	114100	86817800	8680	8680	8680	8680	141
531	20240408	114000	85593920	8680	8680	8680	8680	0
532	20240408	113900	85593920	8680	8680	8680	8680	0
533	20240408	113800	85593920	8680	8680	8680	8680	1
534	20240408	113700	85585240	8680	8680	8680	8680	1
535	20240408	113600	85576560	8690	8690	8690	8690	0
536	20240408	113500	85576560	8690	8690	8690	8690	0
537	20240408	113400	85576560	8690	8690	8690	8690	0
538	20240408	113300	85576560	8690	8690	8690	8690	0
539	20240408	113200	85576560	8690	8690	8690	8690	5
540	20240408	113100	85533110	8690	8690	8690	8690	0
541	20240408	113000	85533110	8690	8690	8690	8690	3
542	20240408	112900	85507040	8690	8690	8690	8690	0
543	20240408	112800	85507040	8690	8690	8690	8690	0
544	20240408	112700	85507040	8690	8690	8690	8690	0
545	20240408	112600	85507040	8690	8690	8690	8690	0
546	20240408	112500	85507040	8690	8690	8690	8690	0
547	20240408	112400	85507040	8690	8690	8690	8690	0
548	20240408	112300	85507040	8690	8690	8690	8690	0
549	20240408	112200	85507040	8690	8690	8690	8690	0
550	20240408	112100	85507040	8690	8690	8690	8690	0
551	20240408	112000	85507040	8690	8690	8690	8690	0
552	20240408	111900	85507040	8690	8690	8690	8690	0
553	20240408	111800	85507040	8690	8690	8690	8690	29
554	20240408	111700	85255030	8700	8700	8700	8700	0
555	20240408	111600	85255030	8700	8700	8700	8700	3
556	20240408	111500	85228930	8700	8700	8700	8700	0
557	20240408	111400	85228930	8700	8700	8700	8700	1
558	20240408	111300	85220230	8700	8700	8700	8700	0
559	20240408	111200	85220230	8700	8700	8700	8700	0
560	20240408	111100	85220230	8700	8700	8700	8700	0
561	20240408	111000	85220230	8700	8700	8700	8700	0
562	20240408	110900	85220230	8700	8700	8700	8700	1
563	20240408	110800	85211530	8700	8700	8700	8700	10
564	20240408	110700	85124530	8700	8700	8700	8700	0
565	20240408	110600	85124530	8700	8700	8700	8700	3
566	20240408	110500	85098430	8700	8700	8700	8700	1
567	20240408	110400	85089730	8700	8700	8700	8700	1
568	20240408	110300	85081030	8700	8700	8700	8700	1
569	20240408	110200	85072330	8700	8700	8700	8700	16
570	20240408	110100	84933130	8700	8700	8700	8700	1
571	20240408	110000	84924430	8690	8690	8690	8690	0
572	20240408	105900	84924430	8690	8690	8690	8690	0
573	20240408	105800	84924430	8690	8690	8690	8690	0
574	20240408	105700	84924430	8690	8690	8690	8690	0
575	20240408	105600	84924430	8690	8690	8690	8690	2
576	20240408	105500	84907050	8690	8690	8690	8690	3
577	20240408	105400	84880980	8690	8690	8690	8690	0
578	20240408	105300	84880980	8690	8690	8690	8690	0
579	20240408	105200	84880980	8690	8680	8690	8680	2
580	20240408	105100	84863610	8680	8680	8680	8680	0
581	20240408	105000	84863610	8680	8680	8680	8680	0
582	20240408	104900	84863610	8680	8680	8680	8680	0
583	20240408	104800	84863610	8680	8680	8680	8680	23
584	20240408	104700	84663970	8700	8700	8700	8700	0
585	20240408	104600	84663970	8700	8700	8700	8700	0
586	20240408	104500	84663970	8700	8700	8700	8700	0
587	20240408	104400	84663970	8700	8700	8700	8700	0
588	20240408	104300	84663970	8700	8700	8700	8700	0
589	20240408	104200	84663970	8700	8700	8700	8700	0
590	20240408	104100	84663970	8700	8700	8700	8700	0
591	20240408	104000	84663970	8700	8700	8700	8700	0
592	20240408	103900	84663970	8700	8700	8700	8700	10
593	20240408	103800	84576970	8700	8700	8700	8700	0
594	20240408	103700	84576970	8700	8700	8700	8700	0
595	20240408	103600	84576970	8700	8700	8700	8700	0
596	20240408	103500	84576970	8700	8700	8700	8700	0
597	20240408	103400	84576970	8700	8700	8700	8700	0
598	20240408	103300	84576970	8700	8700	8700	8700	0
599	20240408	103200	84576970	8700	8700	8700	8700	0
600	20240408	103100	84576970	8700	8700	8700	8700	0
601	20240408	103000	84576970	8700	8700	8700	8700	0
602	20240408	102900	84576970	8700	8700	8700	8700	0
603	20240408	102800	84576970	8700	8700	8700	8700	1
604	20240408	102700	84568270	8670	8670	8670	8670	0
605	20240408	102600	84568270	8670	8670	8670	8670	0
606	20240408	102500	84568270	8670	8670	8670	8670	0
607	20240408	102400	84568270	8670	8670	8670	8670	0
608	20240408	102300	84568270	8670	8670	8670	8670	22
609	20240408	102200	84377530	8670	8670	8670	8670	0
610	20240408	102100	84377530	8670	8670	8670	8670	0
611	20240408	102000	84377530	8670	8670	8670	8670	0
612	20240408	101900	84377530	8670	8670	8670	8670	0
613	20240408	101800	84377530	8670	8670	8670	8670	205
614	20240408	101700	82600180	8670	8670	8670	8670	136
615	20240408	101600	81421060	8670	8670	8670	8670	0
616	20240408	101500	81421060	8670	8670	8670	8670	438
617	20240408	101400	77623600	8670	8670	8670	8670	0
618	20240408	101300	77623600	8670	8670	8670	8670	0
619	20240408	101200	77623600	8670	8670	8670	8670	0
620	20240408	101100	77623600	8670	8670	8670	8670	760
621	20240408	101000	71034400	8670	8670	8670	8670	0
622	20240408	100900	71034400	8670	8670	8670	8670	40
623	20240408	100800	70687600	8670	8680	8680	8670	70
624	20240408	100700	70080500	8680	8680	8680	8680	0
625	20240408	100600	70080500	8680	8680	8680	8680	2
626	20240408	100500	70063140	8680	8680	8680	8680	0
627	20240408	100400	70063140	8680	8680	8680	8680	0
628	20240408	100300	70063140	8680	8680	8680	8680	2
629	20240408	100200	70045780	8680	8680	8680	8680	0
630	20240408	100100	70045780	8680	8680	8680	8680	1
631	20240408	100000	70037100	8670	8670	8680	8670	472
632	20240408	095900	65944840	8670	8670	8670	8670	0
633	20240408	095800	65944840	8670	8670	8670	8670	11
634	20240408	095700	65849470	8680	8680	8680	8680	0
635	20240408	095600	65849470	8680	8680	8680	8680	0
636	20240408	095500	65849470	8680	8680	8680	8680	0
637	20240408	095400	65849470	8680	8680	8680	8680	0
638	20240408	095300	65849470	8680	8680	8680	8680	121
639	20240408	095200	64799190	8680	8680	8680	8680	60
640	20240408	095100	64278390	8670	8670	8670	8670	0
641	20240408	095000	64278390	8670	8670	8670	8670	0
642	20240408	094900	64278390	8670	8670	8670	8670	0
643	20240408	094800	64278390	8670	8670	8670	8670	0
644	20240408	094700	64278390	8670	8670	8670	8670	0
645	20240408	094600	64278390	8670	8670	8670	8670	20
646	20240408	094500	64104990	8670	8670	8670	8670	0
647	20240408	094400	64104990	8670	8670	8670	8670	0
648	20240408	094300	64104990	8670	8670	8670	8670	0
649	20240408	094200	64104990	8670	8680	8680	8670	1000
650	20240408	094100	55433230	8680	8680	8680	8680	0
651	20240408	094000	55433230	8680	8680	8680	8680	0
652	20240408	093900	55433230	8680	8680	8680	8680	64
653	20240408	093800	54877710	8670	8670	8670	8670	200
654	20240408	093700	53143710	8680	8680	8680	8680	168
655	20240408	093600	51685470	8690	8700	8700	8690	739
656	20240408	093500	45263360	8700	8700	8700	8700	1
657	20240408	093400	45254660	8700	8700	8700	8700	0
658	20240408	093300	45254660	8700	8700	8700	8700	123
659	20240408	093200	44184560	8710	8710	8710	8710	0
660	20240408	093100	44184560	8710	8710	8710	8710	2
661	20240408	093000	44167140	8710	8690	8710	8690	13
662	20240408	092900	44054150	8690	8690	8690	8690	20
663	20240408	092800	43880350	8700	8710	8710	8700	668
664	20240408	092700	38068740	8710	8710	8710	8710	0
665	20240408	092600	38068740	8710	8710	8710	8710	0
666	20240408	092500	38068740	8710	8710	8710	8710	0
667	20240408	092400	38068740	8710	8710	8710	8710	0
668	20240408	092300	38068740	8710	8700	8710	8700	11
669	20240408	092200	37972940	8700	8700	8700	8700	1
670	20240408	092100	37964240	8710	8710	8710	8710	13
671	20240408	092000	37851010	8710	8710	8710	8710	29
672	20240408	091900	37598420	8710	8710	8710	8710	0
673	20240408	091800	37598420	8710	8710	8710	8710	0
674	20240408	091700	37598420	8710	8710	8710	8710	21
675	20240408	091600	37415510	8700	8720	8720	8700	184
676	20240408	091500	35814690	8700	8710	8710	8700	1014
677	20240408	091400	26992550	8710	8710	8710	8710	51
678	20240408	091300	26548340	8710	8710	8710	8710	5
679	20240408	091200	26504790	8720	8730	8730	8720	116
680	20240408	091100	25493110	8730	8730	8730	8730	0
681	20240408	091000	25493110	8730	8730	8730	8730	0
682	20240408	090900	25493110	8730	8730	8730	8730	1
683	20240408	090800	25484380	8730	8730	8730	8730	1
684	20240408	090700	25475650	8730	8730	8730	8730	1
685	20240408	090600	25466920	8780	8780	8780	8780	1
686	20240408	090500	25458140	8790	8790	8790	8790	0
687	20240408	090400	25458140	8790	8790	8790	8790	0
688	20240408	090300	25458140	8790	8770	8790	8770	726
689	20240408	090200	19077500	8790	8790	8790	8790	0
690	20240408	090100	19077500	8790	8790	8790	8790	1
691	20240408	090000	19068710	8710	8700	8800	8700	2191