KissMeData/308170/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203800	173742600	9620	9620	9620	9620	69
3	20240408	203700	173742600	9620	9620	9620	9620	0
4	20240408	203600	173742600	9620	9620	9620	9620	0
5	20240408	203500	173742600	9620	9620	9620	9620	0
6	20240408	203400	173742600	9620	9620	9620	9620	0
7	20240408	203300	173742600	9620	9620	9620	9620	0
8	20240408	203200	173742600	9620	9620	9620	9620	0
9	20240408	203100	173742600	9620	9620	9620	9620	0
10	20240408	203000	173742600	9620	9620	9620	9620	0
11	20240408	202900	173742600	9620	9620	9620	9620	0
12	20240408	202800	173742600	9620	9620	9620	9620	0
13	20240408	202700	173742600	9620	9620	9620	9620	0
14	20240408	202600	173742600	9620	9620	9620	9620	0
15	20240408	202500	173742600	9620	9620	9620	9620	0
16	20240408	202400	173742600	9620	9620	9620	9620	0
17	20240408	202300	173742600	9620	9620	9620	9620	0
18	20240408	202200	173742600	9620	9620	9620	9620	0
19	20240408	202100	173742600	9620	9620	9620	9620	0
20	20240408	202000	173742600	9620	9620	9620	9620	0
21	20240408	201900	173742600	9620	9620	9620	9620	0
22	20240408	201800	173742600	9620	9620	9620	9620	0
23	20240408	201700	173742600	9620	9620	9620	9620	0
24	20240408	201600	173742600	9620	9620	9620	9620	0
25	20240408	201500	173742600	9620	9620	9620	9620	0
26	20240408	201400	173742600	9620	9620	9620	9620	0
27	20240408	201300	173742600	9620	9620	9620	9620	0
28	20240408	201200	173742600	9620	9620	9620	9620	0
29	20240408	201100	173742600	9620	9620	9620	9620	0
30	20240408	201000	173742600	9620	9620	9620	9620	0
31	20240408	200900	173742600	9620	9620	9620	9620	0
32	20240408	200800	173742600	9620	9620	9620	9620	69
33	20240408	200700	173742600	9620	9620	9620	9620	0
34	20240408	200600	173742600	9620	9620	9620	9620	0
35	20240408	200500	173742600	9620	9620	9620	9620	0
36	20240408	200400	173742600	9620	9620	9620	9620	0
37	20240408	200300	173742600	9620	9620	9620	9620	0
38	20240408	200200	173742600	9620	9620	9620	9620	0
39	20240408	200100	173742600	9620	9620	9620	9620	0
40	20240408	200000	173742600	9620	9620	9620	9620	0
41	20240408	195900	173742600	9620	9620	9620	9620	0
42	20240408	195800	173742600	9620	9620	9620	9620	0
43	20240408	195700	173742600	9620	9620	9620	9620	0
44	20240408	195600	173742600	9620	9620	9620	9620	0
45	20240408	195500	173742600	9620	9620	9620	9620	0
46	20240408	195400	173742600	9620	9620	9620	9620	0
47	20240408	195300	173742600	9620	9620	9620	9620	0
48	20240408	195200	173742600	9620	9620	9620	9620	0
49	20240408	195100	173742600	9620	9620	9620	9620	0
50	20240408	195000	173742600	9620	9620	9620	9620	0
51	20240408	194900	173742600	9620	9620	9620	9620	0
52	20240408	194800	173742600	9620	9620	9620	9620	0
53	20240408	194700	173742600	9620	9620	9620	9620	0
54	20240408	194600	173742600	9620	9620	9620	9620	0
55	20240408	194500	173742600	9620	9620	9620	9620	0
56	20240408	194400	173742600	9620	9620	9620	9620	0
57	20240408	194300	173742600	9620	9620	9620	9620	0
58	20240408	194200	173742600	9620	9620	9620	9620	0
59	20240408	194100	173742600	9620	9620	9620	9620	0
60	20240408	194000	173742600	9620	9620	9620	9620	0
61	20240408	193900	173742600	9620	9620	9620	9620	0
62	20240408	193800	173742600	9620	9620	9620	9620	69
63	20240408	193700	173742600	9620	9620	9620	9620	0
64	20240408	193600	173742600	9620	9620	9620	9620	0
65	20240408	193500	173742600	9620	9620	9620	9620	0
66	20240408	193400	173742600	9620	9620	9620	9620	0
67	20240408	193300	173742600	9620	9620	9620	9620	0
68	20240408	193200	173742600	9620	9620	9620	9620	0
69	20240408	193100	173742600	9620	9620	9620	9620	0
70	20240408	193000	173742600	9620	9620	9620	9620	0
71	20240408	192900	173742600	9620	9620	9620	9620	0
72	20240408	192800	173742600	9620	9620	9620	9620	0
73	20240408	192700	173742600	9620	9620	9620	9620	0
74	20240408	192600	173742600	9620	9620	9620	9620	0
75	20240408	192500	173742600	9620	9620	9620	9620	0
76	20240408	192400	173742600	9620	9620	9620	9620	0
77	20240408	192300	173742600	9620	9620	9620	9620	0
78	20240408	192200	173742600	9620	9620	9620	9620	0
79	20240408	192100	173742600	9620	9620	9620	9620	0
80	20240408	192000	173742600	9620	9620	9620	9620	0
81	20240408	191900	173742600	9620	9620	9620	9620	0
82	20240408	191800	173742600	9620	9620	9620	9620	0
83	20240408	191700	173742600	9620	9620	9620	9620	0
84	20240408	191600	173742600	9620	9620	9620	9620	0
85	20240408	191500	173742600	9620	9620	9620	9620	0
86	20240408	191400	173742600	9620	9620	9620	9620	0
87	20240408	191300	173742600	9620	9620	9620	9620	0
88	20240408	191200	173742600	9620	9620	9620	9620	0
89	20240408	191100	173742600	9620	9620	9620	9620	0
90	20240408	191000	173742600	9620	9620	9620	9620	0
91	20240408	190900	173742600	9620	9620	9620	9620	0
92	20240408	190800	173742600	9620	9620	9620	9620	69
93	20240408	190700	173742600	9620	9620	9620	9620	0
94	20240408	190600	173742600	9620	9620	9620	9620	0
95	20240408	190500	173742600	9620	9620	9620	9620	0
96	20240408	190400	173742600	9620	9620	9620	9620	0
97	20240408	190300	173742600	9620	9620	9620	9620	0
98	20240408	190200	173742600	9620	9620	9620	9620	0
99	20240408	190100	173742600	9620	9620	9620	9620	0
100	20240408	190000	173742600	9620	9620	9620	9620	0
101	20240408	185900	173742600	9620	9620	9620	9620	0
102	20240408	185800	173742600	9620	9620	9620	9620	0
103	20240408	185700	173742600	9620	9620	9620	9620	0
104	20240408	185600	173742600	9620	9620	9620	9620	0
105	20240408	185500	173742600	9620	9620	9620	9620	0
106	20240408	185400	173742600	9620	9620	9620	9620	0
107	20240408	185300	173742600	9620	9620	9620	9620	0
108	20240408	185200	173742600	9620	9620	9620	9620	0
109	20240408	185100	173742600	9620	9620	9620	9620	0
110	20240408	185000	173742600	9620	9620	9620	9620	0
111	20240408	184900	173742600	9620	9620	9620	9620	0
112	20240408	184800	173742600	9620	9620	9620	9620	0
113	20240408	184700	173742600	9620	9620	9620	9620	0
114	20240408	184600	173742600	9620	9620	9620	9620	0
115	20240408	184500	173742600	9620	9620	9620	9620	0
116	20240408	184400	173742600	9620	9620	9620	9620	0
117	20240408	184300	173742600	9620	9620	9620	9620	0
118	20240408	184200	173742600	9620	9620	9620	9620	0
119	20240408	184100	173742600	9620	9620	9620	9620	0
120	20240408	184000	173742600	9620	9620	9620	9620	0
121	20240408	183900	173742600	9620	9620	9620	9620	0
122	20240408	183800	173742600	9620	9620	9620	9620	69
123	20240408	183700	173742600	9620	9620	9620	9620	0
124	20240408	183600	173742600	9620	9620	9620	9620	0
125	20240408	183500	173742600	9620	9620	9620	9620	0
126	20240408	183400	173742600	9620	9620	9620	9620	0
127	20240408	183300	173742600	9620	9620	9620	9620	0
128	20240408	183200	173742600	9620	9620	9620	9620	0
129	20240408	183100	173742600	9620	9620	9620	9620	0
130	20240408	183000	173742600	9620	9620	9620	9620	0
131	20240408	182900	173742600	9620	9620	9620	9620	0
132	20240408	182800	173742600	9620	9620	9620	9620	0
133	20240408	182700	173742600	9620	9620	9620	9620	0
134	20240408	182600	173742600	9620	9620	9620	9620	0
135	20240408	182500	173742600	9620	9620	9620	9620	0
136	20240408	182400	173742600	9620	9620	9620	9620	0
137	20240408	182300	173742600	9620	9620	9620	9620	0
138	20240408	182200	173742600	9620	9620	9620	9620	0
139	20240408	182100	173742600	9620	9620	9620	9620	0
140	20240408	182000	173742600	9620	9620	9620	9620	0
141	20240408	181900	173742600	9620	9620	9620	9620	0
142	20240408	181800	173742600	9620	9620	9620	9620	0
143	20240408	181700	173742600	9620	9620	9620	9620	0
144	20240408	181600	173742600	9620	9620	9620	9620	0
145	20240408	181500	173742600	9620	9620	9620	9620	0
146	20240408	181400	173742600	9620	9620	9620	9620	0
147	20240408	181300	173742600	9620	9620	9620	9620	0
148	20240408	181200	173742600	9620	9620	9620	9620	0
149	20240408	181100	173742600	9620	9620	9620	9620	0
150	20240408	181000	173742600	9620	9620	9620	9620	0
151	20240408	180900	173742600	9620	9620	9620	9620	0
152	20240408	180800	173742600	9620	9620	9620	9620	69
153	20240408	180700	173742600	9620	9620	9620	9620	0
154	20240408	180600	173742600	9620	9620	9620	9620	0
155	20240408	180500	173742600	9620	9620	9620	9620	0
156	20240408	180400	173742600	9620	9620	9620	9620	0
157	20240408	180300	173742600	9620	9620	9620	9620	0
158	20240408	180200	173742600	9620	9620	9620	9620	0
159	20240408	180100	173742600	9620	9620	9620	9620	0
160	20240408	180000	173742600	9620	9620	9620	9620	0
161	20240408	175900	173742600	9620	9620	9620	9620	0
162	20240408	175800	173742600	9620	9620	9620	9620	0
163	20240408	175700	173742600	9620	9620	9620	9620	0
164	20240408	175600	173742600	9620	9620	9620	9620	0
165	20240408	175500	173742600	9620	9620	9620	9620	0
166	20240408	175400	173742600	9620	9620	9620	9620	0
167	20240408	175300	173742600	9620	9620	9620	9620	0
168	20240408	175200	173742600	9620	9620	9620	9620	0
169	20240408	175100	173742600	9620	9620	9620	9620	0
170	20240408	175000	173742600	9620	9620	9620	9620	0
171	20240408	174900	173742600	9620	9620	9620	9620	0
172	20240408	174800	173742600	9620	9620	9620	9620	0
173	20240408	174700	173742600	9620	9620	9620	9620	0
174	20240408	174600	173742600	9620	9620	9620	9620	0
175	20240408	174500	173742600	9620	9620	9620	9620	0
176	20240408	174400	173742600	9620	9620	9620	9620	0
177	20240408	174300	173742600	9620	9620	9620	9620	0
178	20240408	174200	173742600	9620	9620	9620	9620	0
179	20240408	174100	173742600	9620	9620	9620	9620	0
180	20240408	174000	173742600	9620	9620	9620	9620	0
181	20240408	173900	173742600	9620	9620	9620	9620	0
182	20240408	173800	173742600	9620	9620	9620	9620	69
183	20240408	173700	173742600	9620	9620	9620	9620	0
184	20240408	173600	173742600	9620	9620	9620	9620	0
185	20240408	173500	173742600	9620	9620	9620	9620	0
186	20240408	173400	173742600	9620	9620	9620	9620	0
187	20240408	173300	173742600	9620	9620	9620	9620	0
188	20240408	173200	173742600	9620	9620	9620	9620	0
189	20240408	173100	173742600	9620	9620	9620	9620	0
190	20240408	173000	173742600	9620	9620	9620	9620	0
191	20240408	172900	173742600	9620	9620	9620	9620	0
192	20240408	172800	173742600	9620	9620	9620	9620	0
193	20240408	172700	173742600	9620	9620	9620	9620	0
194	20240408	172600	173742600	9620	9620	9620	9620	0
195	20240408	172500	173742600	9620	9620	9620	9620	0
196	20240408	172400	173742600	9620	9620	9620	9620	0
197	20240408	172300	173742600	9620	9620	9620	9620	0
198	20240408	172200	173742600	9620	9620	9620	9620	0
199	20240408	172100	173742600	9620	9620	9620	9620	0
200	20240408	172000	173742600	9620	9620	9620	9620	0
201	20240408	171900	173742600	9620	9620	9620	9620	0
202	20240408	171800	173742600	9620	9620	9620	9620	0
203	20240408	171700	173742600	9620	9620	9620	9620	0
204	20240408	171600	173742600	9620	9620	9620	9620	0
205	20240408	171500	173742600	9620	9620	9620	9620	0
206	20240408	171400	173742600	9620	9620	9620	9620	0
207	20240408	171300	173742600	9620	9620	9620	9620	0
208	20240408	171200	173742600	9620	9620	9620	9620	0
209	20240408	171100	173742600	9620	9620	9620	9620	0
210	20240408	171000	173742600	9620	9620	9620	9620	0
211	20240408	170900	173742600	9620	9620	9620	9620	0
212	20240408	170800	173742600	9620	9620	9620	9620	69
213	20240408	170700	173742600	9620	9620	9620	9620	0
214	20240408	170600	173742600	9620	9620	9620	9620	0
215	20240408	170500	173742600	9620	9620	9620	9620	0
216	20240408	170400	173742600	9620	9620	9620	9620	0
217	20240408	170300	173742600	9620	9620	9620	9620	0
218	20240408	170200	173742600	9620	9620	9620	9620	0
219	20240408	170100	173742600	9620	9620	9620	9620	0
220	20240408	170000	173742600	9620	9620	9620	9620	0
221	20240408	165900	173742600	9620	9620	9620	9620	0
222	20240408	165800	173742600	9620	9620	9620	9620	0
223	20240408	165700	173742600	9620	9620	9620	9620	0
224	20240408	165600	173742600	9620	9620	9620	9620	0
225	20240408	165500	173742600	9620	9620	9620	9620	0
226	20240408	165400	173742600	9620	9620	9620	9620	0
227	20240408	165300	173742600	9620	9620	9620	9620	0
228	20240408	165200	173742600	9620	9620	9620	9620	0
229	20240408	165100	173742600	9620	9620	9620	9620	0
230	20240408	165000	173742600	9620	9620	9620	9620	0
231	20240408	164900	173742600	9620	9620	9620	9620	0
232	20240408	164800	173742600	9620	9620	9620	9620	0
233	20240408	164700	173742600	9620	9620	9620	9620	0
234	20240408	164600	173742600	9620	9620	9620	9620	0
235	20240408	164500	173742600	9620	9620	9620	9620	0
236	20240408	164400	173742600	9620	9620	9620	9620	0
237	20240408	164300	173742600	9620	9620	9620	9620	0
238	20240408	164200	173742600	9620	9620	9620	9620	0
239	20240408	164100	173742600	9620	9620	9620	9620	0
240	20240408	164000	173742600	9620	9620	9620	9620	0
241	20240408	163900	173742600	9620	9620	9620	9620	0
242	20240408	163800	173742600	9620	9620	9620	9620	69
243	20240408	163700	173742600	9620	9620	9620	9620	0
244	20240408	163600	173742600	9620	9620	9620	9620	0
245	20240408	163500	173742600	9620	9620	9620	9620	0
246	20240408	163400	173742600	9620	9620	9620	9620	0
247	20240408	163300	173742600	9620	9620	9620	9620	0
248	20240408	163200	173742600	9620	9620	9620	9620	0
249	20240408	163100	173742600	9620	9620	9620	9620	0
250	20240408	163000	173742600	9620	9620	9620	9620	0
251	20240408	162900	173742600	9620	9620	9620	9620	0
252	20240408	162800	173742600	9620	9620	9620	9620	0
253	20240408	162700	173742600	9620	9620	9620	9620	0
254	20240408	162600	173742600	9620	9620	9620	9620	0
255	20240408	162500	173742600	9620	9620	9620	9620	0
256	20240408	162400	173742600	9620	9620	9620	9620	0
257	20240408	162300	173742600	9620	9620	9620	9620	0
258	20240408	162200	173742600	9620	9620	9620	9620	0
259	20240408	162100	173742600	9620	9620	9620	9620	0
260	20240408	162000	173742600	9620	9620	9620	9620	0
261	20240408	161900	173742600	9620	9620	9620	9620	0
262	20240408	161800	173742600	9620	9620	9620	9620	0
263	20240408	161700	173742600	9620	9620	9620	9620	0
264	20240408	161600	173742600	9620	9620	9620	9620	0
265	20240408	161500	173742600	9620	9620	9620	9620	0
266	20240408	161400	173742600	9620	9620	9620	9620	0
267	20240408	161300	173742600	9620	9620	9620	9620	0
268	20240408	161200	173742600	9620	9620	9620	9620	0
269	20240408	161100	173742600	9620	9620	9620	9620	0
270	20240408	161000	173742600	9620	9620	9620	9620	0
271	20240408	160900	173742600	9620	9620	9620	9620	0
272	20240408	160800	173742600	9620	9620	9620	9620	69
273	20240408	160700	173742600	9620	9620	9620	9620	0
274	20240408	160600	173742600	9620	9620	9620	9620	0
275	20240408	160500	173742600	9620	9620	9620	9620	0
276	20240408	160400	173742600	9620	9620	9620	9620	0
277	20240408	160300	173742600	9620	9620	9620	9620	0
278	20240408	160200	173742600	9620	9620	9620	9620	0
279	20240408	160100	173742600	9620	9620	9620	9620	0
280	20240408	160000	173742600	9620	9620	9620	9620	0
281	20240408	155900	173742600	9620	9620	9620	9620	0
282	20240408	155800	173742600	9620	9620	9620	9620	0
283	20240408	155700	173742600	9620	9620	9620	9620	0
284	20240408	155600	173742600	9620	9620	9620	9620	0
285	20240408	155500	173742600	9620	9620	9620	9620	0
286	20240408	155400	173742600	9620	9620	9620	9620	0
287	20240408	155300	173742600	9620	9620	9620	9620	0
288	20240408	155200	173742600	9620	9620	9620	9620	0
289	20240408	155100	173742600	9620	9620	9620	9620	0
290	20240408	155000	173742600	9620	9620	9620	9620	0
291	20240408	154900	173742600	9620	9620	9620	9620	0
292	20240408	154800	173742600	9620	9620	9620	9620	0
293	20240408	154700	173742600	9620	9620	9620	9620	0
294	20240408	154600	173742600	9620	9620	9620	9620	0
295	20240408	154500	173742600	9620	9620	9620	9620	0
296	20240408	154400	173742600	9620	9620	9620	9620	0
297	20240408	154300	173742600	9620	9620	9620	9620	0
298	20240408	154200	173742600	9620	9620	9620	9620	0
299	20240408	154100	173742600	9620	9620	9620	9620	0
300	20240408	154000	173742600	9620	9620	9620	9620	0
301	20240408	153900	173742600	9620	9620	9620	9620	0
302	20240408	153800	173742600	9620	9620	9620	9620	69
303	20240408	153700	173742600	9620	9620	9620	9620	0
304	20240408	153600	173742600	9620	9620	9620	9620	0
305	20240408	153500	173742600	9620	9620	9620	9620	0
306	20240408	153400	173742600	9620	9620	9620	9620	0
307	20240408	153300	173742600	9620	9620	9620	9620	0
308	20240408	153200	173742600	9620	9620	9620	9620	0
309	20240408	153100	173742600	9620	9620	9620	9620	0
310	20240408	153000	173742600	9620	9620	9620	9620	69
311	20240408	152900	173078820	9620	9620	9620	9620	0
312	20240408	152800	173078820	9620	9620	9620	9620	0
313	20240408	152700	173078820	9620	9620	9620	9620	0
314	20240408	152600	173078820	9620	9620	9620	9620	0
315	20240408	152500	173078820	9620	9620	9620	9620	0
316	20240408	152400	173078820	9620	9620	9620	9620	0
317	20240408	152300	173078820	9620	9620	9620	9620	0
318	20240408	152200	173078820	9620	9620	9620	9620	0
319	20240408	152100	173078820	9620	9620	9620	9620	0
320	20240408	152000	173078820	9620	9620	9620	9620	0
321	20240408	151900	173078820	9620	9620	9620	9620	34
322	20240408	151800	172751740	9610	9610	9610	9610	4
323	20240408	151700	172713300	9610	9610	9610	9610	1
324	20240408	151600	172703690	9610	9600	9610	9600	37
325	20240408	151500	172348190	9590	9590	9590	9590	0
326	20240408	151400	172348190	9590	9590	9590	9590	0
327	20240408	151300	172348190	9590	9590	9590	9590	0
328	20240408	151200	172348190	9590	9580	9590	9580	93
329	20240408	151100	171456620	9590	9590	9590	9590	60
330	20240408	151000	170881220	9590	9600	9600	9590	179
331	20240408	150900	169164510	9600	9600	9600	9600	0
332	20240408	150800	169164510	9600	9600	9600	9600	5
333	20240408	150700	169116510	9610	9610	9610	9610	0
334	20240408	150600	169116510	9610	9610	9610	9610	0
335	20240408	150500	169116510	9610	9610	9610	9610	0
336	20240408	150400	169116510	9610	9610	9610	9610	10
337	20240408	150300	169020410	9600	9600	9600	9600	15
338	20240408	150200	168876410	9600	9610	9610	9600	28
339	20240408	150100	168607430	9610	9610	9610	9610	20
340	20240408	150000	168415230	9620	9610	9620	9610	52
341	20240408	145900	167915140	9610	9590	9610	9590	57
342	20240408	145800	167367870	9590	9590	9590	9590	0
343	20240408	145700	167367870	9590	9610	9610	9590	503
344	20240408	145600	162543350	9610	9610	9610	9610	0
345	20240408	145500	162543350	9610	9610	9610	9610	0
346	20240408	145400	162543350	9610	9610	9610	9610	0
347	20240408	145300	162543350	9610	9610	9610	9610	26
348	20240408	145200	162293490	9610	9610	9610	9610	0
349	20240408	145100	162293490	9610	9610	9610	9610	0
350	20240408	145000	162293490	9610	9610	9610	9610	0
351	20240408	144900	162293490	9610	9610	9610	9610	14
352	20240408	144800	162158950	9610	9610	9610	9610	30
353	20240408	144700	161870650	9610	9610	9610	9610	0
354	20240408	144600	161870650	9610	9610	9610	9610	0
355	20240408	144500	161870650	9610	9610	9610	9610	104
356	20240408	144400	160871210	9610	9610	9610	9610	11
357	20240408	144300	160765500	9610	9610	9610	9610	10
358	20240408	144200	160669400	9600	9600	9600	9600	1477
359	20240408	144100	146490200	9600	9600	9600	9600	0
360	20240408	144000	146490200	9600	9610	9610	9600	372
361	20240408	143900	142915380	9610	9610	9610	9610	0
362	20240408	143800	142915380	9610	9610	9610	9610	0
363	20240408	143700	142915380	9610	9620	9620	9610	100
364	20240408	143600	141954080	9610	9610	9610	9610	0
365	20240408	143500	141954080	9610	9610	9610	9610	0
366	20240408	143400	141954080	9610	9610	9610	9610	150
367	20240408	143300	140512580	9620	9620	9620	9620	0
368	20240408	143200	140512580	9620	9620	9620	9620	0
369	20240408	143100	140512580	9620	9620	9620	9620	0
370	20240408	143000	140512580	9620	9620	9620	9620	0
371	20240408	142900	140512580	9620	9620	9620	9620	0
372	20240408	142800	140512580	9620	9610	9620	9610	20
373	20240408	142700	140320280	9610	9610	9610	9610	0
374	20240408	142600	140320280	9610	9610	9620	9610	110
375	20240408	142500	139262580	9620	9620	9620	9610	60
376	20240408	142400	138685580	9620	9620	9620	9610	120
377	20240408	142300	137531680	9620	9610	9620	9610	343
378	20240408	142200	134234920	9620	9620	9620	9620	21
379	20240408	142100	134032900	9620	9620	9620	9620	0
380	20240408	142000	134032900	9620	9620	9620	9620	15
381	20240408	141900	133888600	9620	9630	9630	9620	20
382	20240408	141800	133696150	9630	9640	9640	9630	61
383	20240408	141700	133108700	9640	9640	9640	9640	0
384	20240408	141600	133108700	9640	9640	9640	9640	0
385	20240408	141500	133108700	9640	9640	9640	9640	0
386	20240408	141400	133108700	9640	9640	9640	9640	0
387	20240408	141300	133108700	9640	9640	9640	9640	0
388	20240408	141200	133108700	9640	9640	9640	9640	0
389	20240408	141100	133108700	9640	9640	9640	9640	0
390	20240408	141000	133108700	9640	9640	9640	9640	137
391	20240408	140900	131788020	9620	9620	9620	9620	0
392	20240408	140800	131788020	9620	9620	9620	9620	1
393	20240408	140700	131778400	9620	9620	9620	9620	0
394	20240408	140600	131778400	9620	9620	9620	9620	0
395	20240408	140500	131778400	9620	9620	9620	9620	50
396	20240408	140400	131297400	9640	9640	9640	9640	0
397	20240408	140300	131297400	9640	9640	9640	9640	0
398	20240408	140200	131297400	9640	9640	9640	9640	0
399	20240408	140100	131297400	9640	9640	9640	9640	0
400	20240408	140000	131297400	9640	9640	9640	9640	0
401	20240408	135900	131297400	9640	9640	9640	9640	0
402	20240408	135800	131297400	9640	9640	9640	9640	0
403	20240408	135700	131297400	9640	9640	9640	9640	10
404	20240408	135600	131201000	9640	9640	9640	9640	0
405	20240408	135500	131201000	9640	9640	9640	9640	0
406	20240408	135400	131201000	9640	9640	9640	9640	0
407	20240408	135300	131201000	9640	9640	9640	9640	0
408	20240408	135200	131201000	9640	9640	9640	9640	0
409	20240408	135100	131201000	9640	9640	9640	9640	0
410	20240408	135000	131201000	9640	9640	9640	9640	0
411	20240408	134900	131201000	9640	9640	9640	9640	0
412	20240408	134800	131201000	9640	9640	9640	9640	1
413	20240408	134700	131191360	9610	9610	9610	9610	0
414	20240408	134600	131191360	9610	9610	9610	9610	0
415	20240408	134500	131191360	9610	9610	9610	9610	0
416	20240408	134400	131191360	9610	9610	9610	9610	0
417	20240408	134300	131191360	9610	9610	9610	9610	0
418	20240408	134200	131191360	9610	9610	9610	9610	11
419	20240408	134100	131085650	9600	9600	9600	9600	0
420	20240408	134000	131085650	9600	9600	9600	9600	0
421	20240408	133900	131085650	9600	9600	9600	9600	0
422	20240408	133800	131085650	9600	9600	9600	9600	0
423	20240408	133700	131085650	9600	9600	9600	9600	0
424	20240408	133600	131085650	9600	9600	9600	9600	0
425	20240408	133500	131085650	9600	9600	9600	9600	0
426	20240408	133400	131085650	9600	9600	9600	9600	0
427	20240408	133300	131085650	9600	9600	9600	9600	0
428	20240408	133200	131085650	9600	9600	9600	9600	10
429	20240408	133100	130989650	9600	9600	9600	9600	0
430	20240408	133000	130989650	9600	9600	9600	9600	0
431	20240408	132900	130989650	9600	9600	9600	9600	0
432	20240408	132800	130989650	9600	9600	9600	9600	0
433	20240408	132700	130989650	9600	9600	9600	9600	0
434	20240408	132600	130989650	9600	9600	9600	9600	0
435	20240408	132500	130989650	9600	9600	9600	9600	0
436	20240408	132400	130989650	9600	9600	9600	9600	0
437	20240408	132300	130989650	9600	9600	9600	9600	0
438	20240408	132200	130989650	9600	9600	9600	9600	0
439	20240408	132100	130989650	9600	9600	9600	9600	0
440	20240408	132000	130989650	9600	9600	9600	9600	0
441	20240408	131900	130989650	9600	9600	9600	9600	0
442	20240408	131800	130989650	9600	9610	9610	9600	1993
443	20240408	131700	111856830	9600	9600	9600	9600	0
444	20240408	131600	111856830	9600	9600	9600	9600	0
445	20240408	131500	111856830	9600	9600	9600	9600	0
446	20240408	131400	111856830	9600	9640	9640	9600	191
447	20240408	131300	110019230	9600	9600	9600	9600	0
448	20240408	131200	110019230	9600	9600	9600	9600	0
449	20240408	131100	110019230	9600	9600	9600	9600	1
450	20240408	131000	110009630	9600	9630	9630	9600	637
451	20240408	130900	103891130	9650	9650	9650	9650	0
452	20240408	130800	103891130	9650	9650	9650	9650	0
453	20240408	130700	103891130	9650	9650	9650	9650	1
454	20240408	130600	103881480	9650	9650	9650	9650	1
455	20240408	130500	103871830	9630	9630	9630	9630	10
456	20240408	130400	103775530	9630	9630	9630	9630	0
457	20240408	130300	103775530	9630	9630	9630	9630	0
458	20240408	130200	103775530	9630	9630	9630	9630	0
459	20240408	130100	103775530	9630	9630	9630	9630	20
460	20240408	130000	103582930	9620	9630	9630	9620	115
461	20240408	125900	102475680	9630	9630	9630	9630	58
462	20240408	125800	101917140	9640	9640	9640	9640	42
463	20240408	125700	101512260	9650	9650	9650	9650	0
464	20240408	125600	101512260	9650	9650	9650	9650	0
465	20240408	125500	101512260	9650	9650	9650	9650	0
466	20240408	125400	101512260	9650	9650	9650	9650	0
467	20240408	125300	101512260	9650	9650	9650	9650	0
468	20240408	125200	101512260	9650	9650	9650	9650	30
469	20240408	125100	101222760	9660	9660	9660	9660	0
470	20240408	125000	101222760	9660	9660	9660	9660	0
471	20240408	124900	101222760	9660	9660	9660	9660	0
472	20240408	124800	101222760	9660	9660	9660	9660	0
473	20240408	124700	101222760	9660	9660	9660	9660	0
474	20240408	124600	101222760	9660	9660	9660	9660	0
475	20240408	124500	101222760	9660	9660	9660	9660	100
476	20240408	124400	100256760	9660	9660	9660	9660	0
477	20240408	124300	100256760	9660	9650	9660	9650	100
478	20240408	124200	99290770	9650	9650	9650	9650	0
479	20240408	124100	99290770	9650	9650	9650	9650	0
480	20240408	124000	99290770	9650	9650	9650	9650	0
481	20240408	123900	99290770	9650	9650	9650	9650	0
482	20240408	123800	99290770	9650	9650	9650	9650	0
483	20240408	123700	99290770	9650	9650	9650	9650	0
484	20240408	123600	99290770	9650	9650	9650	9650	0
485	20240408	123500	99290770	9650	9650	9650	9650	3
486	20240408	123400	99261820	9660	9660	9660	9660	0
487	20240408	123300	99261820	9660	9660	9660	9660	2
488	20240408	123200	99242500	9660	9660	9660	9660	0
489	20240408	123100	99242500	9660	9660	9660	9660	0
490	20240408	123000	99242500	9660	9660	9660	9660	0
491	20240408	122900	99242500	9660	9660	9660	9660	0
492	20240408	122800	99242500	9660	9660	9660	9660	0
493	20240408	122700	99242500	9660	9660	9660	9660	0
494	20240408	122600	99242500	9660	9660	9660	9660	10
495	20240408	122500	99145900	9660	9660	9660	9660	50
496	20240408	122400	98662900	9620	9620	9620	9620	0
497	20240408	122300	98662900	9620	9620	9620	9620	0
498	20240408	122200	98662900	9620	9620	9620	9620	0
499	20240408	122100	98662900	9620	9620	9620	9620	0
500	20240408	122000	98662900	9620	9620	9620	9620	0
501	20240408	121900	98662900	9620	9620	9620	9620	0
502	20240408	121800	98662900	9620	9620	9620	9620	0
503	20240408	121700	98662900	9620	9620	9620	9620	0
504	20240408	121600	98662900	9620	9620	9620	9620	0
505	20240408	121500	98662900	9620	9620	9620	9620	0
506	20240408	121400	98662900	9620	9620	9620	9620	0
507	20240408	121300	98662900	9620	9620	9620	9620	0
508	20240408	121200	98662900	9620	9640	9640	9620	54
509	20240408	121100	98143000	9640	9640	9640	9640	3
510	20240408	121000	98114080	9650	9650	9650	9650	0
511	20240408	120900	98114080	9650	9650	9650	9650	0
512	20240408	120800	98114080	9650	9650	9650	9650	0
513	20240408	120700	98114080	9650	9650	9650	9650	4
514	20240408	120600	98075480	9650	9650	9650	9650	0
515	20240408	120500	98075480	9650	9650	9650	9650	0
516	20240408	120400	98075480	9650	9650	9650	9650	0
517	20240408	120300	98075480	9650	9650	9650	9650	20
518	20240408	120200	97882480	9660	9660	9660	9660	0
519	20240408	120100	97882480	9660	9660	9660	9660	0
520	20240408	120000	97882480	9660	9660	9660	9660	0
521	20240408	115900	97882480	9660	9660	9660	9660	0
522	20240408	115800	97882480	9660	9660	9660	9660	60
523	20240408	115700	97302880	9660	9660	9660	9660	0
524	20240408	115600	97302880	9660	9660	9660	9660	0
525	20240408	115500	97302880	9660	9660	9660	9660	0
526	20240408	115400	97302880	9660	9660	9660	9660	0
527	20240408	115300	97302880	9660	9660	9660	9660	0
528	20240408	115200	97302880	9660	9660	9660	9660	0
529	20240408	115100	97302880	9660	9660	9660	9660	0
530	20240408	115000	97302880	9660	9660	9660	9660	0
531	20240408	114900	97302880	9660	9660	9660	9660	0
532	20240408	114800	97302880	9660	9660	9660	9660	0
533	20240408	114700	97302880	9660	9660	9660	9660	5
534	20240408	114600	97254580	9660	9660	9660	9660	0
535	20240408	114500	97254580	9660	9660	9660	9660	0
536	20240408	114400	97254580	9660	9660	9660	9660	0
537	20240408	114300	97254580	9660	9660	9660	9660	0
538	20240408	114200	97254580	9660	9660	9660	9660	0
539	20240408	114100	97254580	9660	9660	9660	9660	0
540	20240408	114000	97254580	9660	9660	9660	9660	1
541	20240408	113900	97244920	9600	9600	9600	9600	0
542	20240408	113800	97244920	9600	9630	9630	9600	355
543	20240408	113700	93832730	9630	9630	9630	9630	0
544	20240408	113600	93832730	9630	9630	9630	9630	10
545	20240408	113500	93736430	9630	9630	9630	9630	4
546	20240408	113400	93697910	9610	9610	9610	9610	0
547	20240408	113300	93697910	9610	9610	9610	9610	0
548	20240408	113200	93697910	9610	9640	9640	9610	137
549	20240408	113100	92379200	9650	9650	9650	9650	0
550	20240408	113000	92379200	9650	9650	9650	9650	0
551	20240408	112900	92379200	9650	9650	9650	9650	0
552	20240408	112800	92379200	9650	9650	9650	9650	25
553	20240408	112700	92137950	9650	9650	9650	9650	38
554	20240408	112600	91771250	9660	9660	9660	9660	0
555	20240408	112500	91771250	9660	9660	9660	9660	0
556	20240408	112400	91771250	9660	9660	9660	9660	0
557	20240408	112300	91771250	9660	9650	9660	9650	100
558	20240408	112200	90805530	9650	9650	9650	9650	0
559	20240408	112100	90805530	9650	9650	9650	9650	0
560	20240408	112000	90805530	9650	9650	9650	9650	0
561	20240408	111900	90805530	9650	9650	9650	9650	0
562	20240408	111800	90805530	9650	9650	9650	9650	0
563	20240408	111700	90805530	9650	9650	9650	9650	0
564	20240408	111600	90805530	9650	9650	9650	9650	0
565	20240408	111500	90805530	9650	9650	9650	9650	25
566	20240408	111400	90564280	9650	9650	9650	9650	0
567	20240408	111300	90564280	9650	9650	9650	9650	0
568	20240408	111200	90564280	9650	9650	9650	9650	0
569	20240408	111100	90564280	9650	9650	9650	9650	0
570	20240408	111000	90564280	9650	9650	9650	9650	8
571	20240408	110900	90487080	9650	9650	9650	9650	12
572	20240408	110800	90371280	9660	9660	9660	9660	0
573	20240408	110700	90371280	9660	9660	9660	9660	20
574	20240408	110600	90178080	9660	9650	9660	9650	20
575	20240408	110500	89984980	9650	9650	9650	9650	0
576	20240408	110400	89984980	9650	9650	9650	9650	0
577	20240408	110300	89984980	9650	9650	9650	9650	10
578	20240408	110200	89888480	9650	9650	9650	9650	24
579	20240408	110100	89656880	9660	9660	9660	9660	0
580	20240408	110000	89656880	9660	9660	9660	9660	0
581	20240408	105900	89656880	9660	9660	9660	9660	0
582	20240408	105800	89656880	9660	9660	9660	9660	0
583	20240408	105700	89656880	9660	9660	9660	9660	0
584	20240408	105600	89656880	9660	9660	9660	9660	0
585	20240408	105500	89656880	9660	9660	9660	9660	0
586	20240408	105400	89656880	9660	9660	9660	9660	0
587	20240408	105300	89656880	9660	9660	9660	9660	0
588	20240408	105200	89656880	9660	9660	9660	9660	0
589	20240408	105100	89656880	9660	9660	9660	9660	0
590	20240408	105000	89656880	9660	9660	9660	9660	50
591	20240408	104900	89173880	9650	9650	9650	9650	39
592	20240408	104800	88797530	9660	9660	9660	9660	0
593	20240408	104700	88797530	9660	9660	9660	9660	0
594	20240408	104600	88797530	9660	9670	9670	9660	799
595	20240408	104500	81078250	9680	9680	9680	9680	0
596	20240408	104400	81078250	9680	9680	9680	9680	0
597	20240408	104300	81078250	9680	9680	9680	9680	0
598	20240408	104200	81078250	9680	9680	9680	9680	0
599	20240408	104100	81078250	9680	9660	9680	9660	10
600	20240408	104000	80981550	9640	9640	9640	9640	0
601	20240408	103900	80981550	9640	9640	9640	9640	0
602	20240408	103800	80981550	9640	9650	9650	9640	20
603	20240408	103700	80788650	9660	9660	9660	9660	0
604	20240408	103600	80788650	9660	9660	9660	9660	0
605	20240408	103500	80788650	9660	9650	9660	9650	15
606	20240408	103400	80643850	9620	9620	9620	9620	0
607	20240408	103300	80643850	9620	9620	9620	9620	0
608	20240408	103200	80643850	9620	9620	9620	9620	0
609	20240408	103100	80643850	9620	9610	9620	9610	20
610	20240408	103000	80451550	9600	9600	9600	9600	0
611	20240408	102900	80451550	9600	9600	9600	9600	0
612	20240408	102800	80451550	9600	9640	9640	9600	4722
613	20240408	102700	35112010	9650	9650	9650	9650	0
614	20240408	102600	35112010	9650	9650	9650	9650	0
615	20240408	102500	35112010	9650	9650	9650	9650	0
616	20240408	102400	35112010	9650	9650	9650	9650	0
617	20240408	102300	35112010	9650	9680	9680	9650	19
618	20240408	102200	34928390	9680	9680	9680	9680	0
619	20240408	102100	34928390	9680	9680	9680	9680	0
620	20240408	102000	34928390	9680	9680	9680	9680	0
621	20240408	101900	34928390	9680	9680	9680	9680	40
622	20240408	101800	34541190	9680	9680	9680	9680	0
623	20240408	101700	34541190	9680	9700	9700	9680	40
624	20240408	101600	34153880	9700	9700	9700	9700	0
625	20240408	101500	34153880	9700	9700	9700	9700	0
626	20240408	101400	34153880	9700	9700	9700	9700	0
627	20240408	101300	34153880	9700	9700	9700	9700	0
628	20240408	101200	34153880	9700	9700	9700	9700	0
629	20240408	101100	34153880	9700	9700	9700	9700	1
630	20240408	101000	34144180	9700	9700	9700	9700	1
631	20240408	100900	34134480	9700	9700	9700	9700	0
632	20240408	100800	34134480	9700	9700	9700	9700	0
633	20240408	100700	34134480	9700	9700	9700	9700	0
634	20240408	100600	34134480	9700	9700	9700	9700	0
635	20240408	100500	34134480	9700	9700	9700	9700	26
636	20240408	100400	33882280	9700	9700	9700	9700	5
637	20240408	100300	33833780	9700	9700	9700	9700	0
638	20240408	100200	33833780	9700	9700	9700	9700	1
639	20240408	100100	33824080	9700	9700	9700	9700	0
640	20240408	100000	33824080	9700	9620	9700	9620	202
641	20240408	095900	31880760	9700	9700	9700	9700	1
642	20240408	095800	31871060	9700	9700	9700	9700	0
643	20240408	095700	31871060	9700	9700	9700	9700	0
644	20240408	095600	31871060	9700	9700	9700	9700	0
645	20240408	095500	31871060	9700	9700	9700	9700	0
646	20240408	095400	31871060	9700	9700	9700	9700	11
647	20240408	095300	31764360	9700	9700	9700	9700	0
648	20240408	095200	31764360	9700	9700	9700	9700	81
649	20240408	095100	30978660	9720	9720	9720	9720	0
650	20240408	095000	30978660	9720	9720	9720	9720	0
651	20240408	094900	30978660	9720	9720	9720	9720	0
652	20240408	094800	30978660	9720	9720	9720	9720	2
653	20240408	094700	30959220	9620	9620	9620	9620	0
654	20240408	094600	30959220	9620	9620	9620	9620	0
655	20240408	094500	30959220	9620	9620	9620	9620	0
656	20240408	094400	30959220	9620	9620	9620	9620	3
657	20240408	094300	30930360	9720	9720	9720	9720	0
658	20240408	094200	30930360	9720	9720	9720	9720	0
659	20240408	094100	30930360	9720	9720	9720	9720	0
660	20240408	094000	30930360	9720	9720	9720	9720	240
661	20240408	093900	28597560	9720	9720	9720	9720	1
662	20240408	093800	28587840	9750	9750	9750	9750	0
663	20240408	093700	28587840	9750	9750	9750	9750	1
664	20240408	093600	28578090	9700	9700	9700	9700	0
665	20240408	093500	28578090	9700	9700	9700	9700	0
666	20240408	093400	28578090	9700	9700	9700	9700	22
667	20240408	093300	28364690	9610	9610	9610	9610	150
668	20240408	093200	26923190	9590	9590	9590	9590	0
669	20240408	093100	26923190	9590	9610	9610	9590	51
670	20240408	093000	26434070	9590	9620	9620	9590	271
671	20240408	092900	23834750	9590	9590	9590	9590	0
672	20240408	092800	23834750	9590	9630	9630	9590	800
673	20240408	092700	16150960	9660	9660	9660	9660	0
674	20240408	092600	16150960	9660	9660	9660	9660	1
675	20240408	092500	16141300	9590	9600	9600	9590	81
676	20240408	092400	15364410	9580	9580	9580	9580	0
677	20240408	092300	15364410	9580	9580	9580	9580	0
678	20240408	092200	15364410	9580	9580	9580	9580	0
679	20240408	092100	15364410	9580	9580	9580	9580	0
680	20240408	092000	15364410	9580	9580	9580	9580	0
681	20240408	091900	15364410	9580	9580	9580	9580	0
682	20240408	091800	15364410	9580	9590	9590	9580	500
683	20240408	091700	10574280	9590	9590	9590	9590	0
684	20240408	091600	10574280	9590	9590	9590	9590	0
685	20240408	091500	10574280	9590	9650	9650	9580	489
686	20240408	091400	5881020	9690	9690	9690	9690	20
687	20240408	091300	5687220	9690	9690	9690	9690	0
688	20240408	091200	5687220	9690	9690	9690	9690	14
689	20240408	091100	5551560	9690	9700	9700	9690	31
690	20240408	091000	5250970	9700	9700	9700	9700	50
691	20240408	090900	4765970	9700	9700	9700	9700	0
692	20240408	090800	4765970	9700	9700	9700	9700	0
693	20240408	090700	4765970	9700	9650	9700	9650	12
694	20240408	090600	4649770	9700	9700	9700	9700	0
695	20240408	090500	4649770	9700	9700	9700	9700	0
696	20240408	090400	4649770	9700	9700	9700	9700	2
697	20240408	090300	4630370	9700	9690	9700	9690	25
698	20240408	090200	4387880	9700	9700	9700	9700	1
699	20240408	090100	4378180	9700	9700	9700	9700	0
700	20240408	090000	4378180	9700	9580	9700	9580	457