KissMeData/419120/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205600	182478050	9070	9070	9070	9070	698
3	20240408	205500	182478050	9070	9070	9070	9070	0
4	20240408	205400	182478050	9070	9070	9070	9070	0
5	20240408	205300	182478050	9070	9070	9070	9070	0
6	20240408	205200	182478050	9070	9070	9070	9070	0
7	20240408	205100	182478050	9070	9070	9070	9070	0
8	20240408	205000	182478050	9070	9070	9070	9070	0
9	20240408	204900	182478050	9070	9070	9070	9070	0
10	20240408	204800	182478050	9070	9070	9070	9070	0
11	20240408	204700	182478050	9070	9070	9070	9070	0
12	20240408	204600	182478050	9070	9070	9070	9070	0
13	20240408	204500	182478050	9070	9070	9070	9070	0
14	20240408	204400	182478050	9070	9070	9070	9070	0
15	20240408	204300	182478050	9070	9070	9070	9070	0
16	20240408	204200	182478050	9070	9070	9070	9070	0
17	20240408	204100	182478050	9070	9070	9070	9070	0
18	20240408	204000	182478050	9070	9070	9070	9070	0
19	20240408	203900	182478050	9070	9070	9070	9070	0
20	20240408	203800	182478050	9070	9070	9070	9070	0
21	20240408	203700	182478050	9070	9070	9070	9070	0
22	20240408	203600	182478050	9070	9070	9070	9070	0
23	20240408	203500	182478050	9070	9070	9070	9070	0
24	20240408	203400	182478050	9070	9070	9070	9070	0
25	20240408	203300	182478050	9070	9070	9070	9070	0
26	20240408	203200	182478050	9070	9070	9070	9070	0
27	20240408	203100	182478050	9070	9070	9070	9070	0
28	20240408	203000	182478050	9070	9070	9070	9070	0
29	20240408	202900	182478050	9070	9070	9070	9070	0
30	20240408	202800	182478050	9070	9070	9070	9070	0
31	20240408	202700	182478050	9070	9070	9070	9070	0
32	20240408	202600	182478050	9070	9070	9070	9070	698
33	20240408	202500	182478050	9070	9070	9070	9070	0
34	20240408	202400	182478050	9070	9070	9070	9070	0
35	20240408	202300	182478050	9070	9070	9070	9070	0
36	20240408	202200	182478050	9070	9070	9070	9070	0
37	20240408	202100	182478050	9070	9070	9070	9070	0
38	20240408	202000	182478050	9070	9070	9070	9070	0
39	20240408	201900	182478050	9070	9070	9070	9070	0
40	20240408	201800	182478050	9070	9070	9070	9070	0
41	20240408	201700	182478050	9070	9070	9070	9070	0
42	20240408	201600	182478050	9070	9070	9070	9070	0
43	20240408	201500	182478050	9070	9070	9070	9070	0
44	20240408	201400	182478050	9070	9070	9070	9070	0
45	20240408	201300	182478050	9070	9070	9070	9070	0
46	20240408	201200	182478050	9070	9070	9070	9070	0
47	20240408	201100	182478050	9070	9070	9070	9070	0
48	20240408	201000	182478050	9070	9070	9070	9070	0
49	20240408	200900	182478050	9070	9070	9070	9070	0
50	20240408	200800	182478050	9070	9070	9070	9070	0
51	20240408	200700	182478050	9070	9070	9070	9070	0
52	20240408	200600	182478050	9070	9070	9070	9070	0
53	20240408	200500	182478050	9070	9070	9070	9070	0
54	20240408	200400	182478050	9070	9070	9070	9070	0
55	20240408	200300	182478050	9070	9070	9070	9070	0
56	20240408	200200	182478050	9070	9070	9070	9070	0
57	20240408	200100	182478050	9070	9070	9070	9070	0
58	20240408	200000	182478050	9070	9070	9070	9070	0
59	20240408	195900	182478050	9070	9070	9070	9070	0
60	20240408	195800	182478050	9070	9070	9070	9070	0
61	20240408	195700	182478050	9070	9070	9070	9070	0
62	20240408	195600	182478050	9070	9070	9070	9070	698
63	20240408	195500	182478050	9070	9070	9070	9070	0
64	20240408	195400	182478050	9070	9070	9070	9070	0
65	20240408	195300	182478050	9070	9070	9070	9070	0
66	20240408	195200	182478050	9070	9070	9070	9070	0
67	20240408	195100	182478050	9070	9070	9070	9070	0
68	20240408	195000	182478050	9070	9070	9070	9070	0
69	20240408	194900	182478050	9070	9070	9070	9070	0
70	20240408	194800	182478050	9070	9070	9070	9070	0
71	20240408	194700	182478050	9070	9070	9070	9070	0
72	20240408	194600	182478050	9070	9070	9070	9070	0
73	20240408	194500	182478050	9070	9070	9070	9070	0
74	20240408	194400	182478050	9070	9070	9070	9070	0
75	20240408	194300	182478050	9070	9070	9070	9070	0
76	20240408	194200	182478050	9070	9070	9070	9070	0
77	20240408	194100	182478050	9070	9070	9070	9070	0
78	20240408	194000	182478050	9070	9070	9070	9070	0
79	20240408	193900	182478050	9070	9070	9070	9070	0
80	20240408	193800	182478050	9070	9070	9070	9070	0
81	20240408	193700	182478050	9070	9070	9070	9070	0
82	20240408	193600	182478050	9070	9070	9070	9070	0
83	20240408	193500	182478050	9070	9070	9070	9070	0
84	20240408	193400	182478050	9070	9070	9070	9070	0
85	20240408	193300	182478050	9070	9070	9070	9070	0
86	20240408	193200	182478050	9070	9070	9070	9070	0
87	20240408	193100	182478050	9070	9070	9070	9070	0
88	20240408	193000	182478050	9070	9070	9070	9070	0
89	20240408	192900	182478050	9070	9070	9070	9070	0
90	20240408	192800	182478050	9070	9070	9070	9070	0
91	20240408	192700	182478050	9070	9070	9070	9070	0
92	20240408	192600	182478050	9070	9070	9070	9070	698
93	20240408	192500	182478050	9070	9070	9070	9070	0
94	20240408	192400	182478050	9070	9070	9070	9070	0
95	20240408	192300	182478050	9070	9070	9070	9070	0
96	20240408	192200	182478050	9070	9070	9070	9070	0
97	20240408	192100	182478050	9070	9070	9070	9070	0
98	20240408	192000	182478050	9070	9070	9070	9070	0
99	20240408	191900	182478050	9070	9070	9070	9070	0
100	20240408	191800	182478050	9070	9070	9070	9070	0
101	20240408	191700	182478050	9070	9070	9070	9070	0
102	20240408	191600	182478050	9070	9070	9070	9070	0
103	20240408	191500	182478050	9070	9070	9070	9070	0
104	20240408	191400	182478050	9070	9070	9070	9070	0
105	20240408	191300	182478050	9070	9070	9070	9070	0
106	20240408	191200	182478050	9070	9070	9070	9070	0
107	20240408	191100	182478050	9070	9070	9070	9070	0
108	20240408	191000	182478050	9070	9070	9070	9070	0
109	20240408	190900	182478050	9070	9070	9070	9070	0
110	20240408	190800	182478050	9070	9070	9070	9070	0
111	20240408	190700	182478050	9070	9070	9070	9070	0
112	20240408	190600	182478050	9070	9070	9070	9070	0
113	20240408	190500	182478050	9070	9070	9070	9070	0
114	20240408	190400	182478050	9070	9070	9070	9070	0
115	20240408	190300	182478050	9070	9070	9070	9070	0
116	20240408	190200	182478050	9070	9070	9070	9070	0
117	20240408	190100	182478050	9070	9070	9070	9070	0
118	20240408	190000	182478050	9070	9070	9070	9070	0
119	20240408	185900	182478050	9070	9070	9070	9070	0
120	20240408	185800	182478050	9070	9070	9070	9070	0
121	20240408	185700	182478050	9070	9070	9070	9070	0
122	20240408	185600	182478050	9070	9070	9070	9070	698
123	20240408	185500	182478050	9070	9070	9070	9070	0
124	20240408	185400	182478050	9070	9070	9070	9070	0
125	20240408	185300	182478050	9070	9070	9070	9070	0
126	20240408	185200	182478050	9070	9070	9070	9070	0
127	20240408	185100	182478050	9070	9070	9070	9070	0
128	20240408	185000	182478050	9070	9070	9070	9070	0
129	20240408	184900	182478050	9070	9070	9070	9070	0
130	20240408	184800	182478050	9070	9070	9070	9070	0
131	20240408	184700	182478050	9070	9070	9070	9070	0
132	20240408	184600	182478050	9070	9070	9070	9070	0
133	20240408	184500	182478050	9070	9070	9070	9070	0
134	20240408	184400	182478050	9070	9070	9070	9070	0
135	20240408	184300	182478050	9070	9070	9070	9070	0
136	20240408	184200	182478050	9070	9070	9070	9070	0
137	20240408	184100	182478050	9070	9070	9070	9070	0
138	20240408	184000	182478050	9070	9070	9070	9070	0
139	20240408	183900	182478050	9070	9070	9070	9070	0
140	20240408	183800	182478050	9070	9070	9070	9070	0
141	20240408	183700	182478050	9070	9070	9070	9070	0
142	20240408	183600	182478050	9070	9070	9070	9070	0
143	20240408	183500	182478050	9070	9070	9070	9070	0
144	20240408	183400	182478050	9070	9070	9070	9070	0
145	20240408	183300	182478050	9070	9070	9070	9070	0
146	20240408	183200	182478050	9070	9070	9070	9070	0
147	20240408	183100	182478050	9070	9070	9070	9070	0
148	20240408	183000	182478050	9070	9070	9070	9070	0
149	20240408	182900	182478050	9070	9070	9070	9070	0
150	20240408	182800	182478050	9070	9070	9070	9070	0
151	20240408	182700	182478050	9070	9070	9070	9070	0
152	20240408	182600	182478050	9070	9070	9070	9070	698
153	20240408	182500	182478050	9070	9070	9070	9070	0
154	20240408	182400	182478050	9070	9070	9070	9070	0
155	20240408	182300	182478050	9070	9070	9070	9070	0
156	20240408	182200	182478050	9070	9070	9070	9070	0
157	20240408	182100	182478050	9070	9070	9070	9070	0
158	20240408	182000	182478050	9070	9070	9070	9070	0
159	20240408	181900	182478050	9070	9070	9070	9070	0
160	20240408	181800	182478050	9070	9070	9070	9070	0
161	20240408	181700	182478050	9070	9070	9070	9070	0
162	20240408	181600	182478050	9070	9070	9070	9070	0
163	20240408	181500	182478050	9070	9070	9070	9070	0
164	20240408	181400	182478050	9070	9070	9070	9070	0
165	20240408	181300	182478050	9070	9070	9070	9070	0
166	20240408	181200	182478050	9070	9070	9070	9070	0
167	20240408	181100	182478050	9070	9070	9070	9070	0
168	20240408	181000	182478050	9070	9070	9070	9070	0
169	20240408	180900	182478050	9070	9070	9070	9070	0
170	20240408	180800	182478050	9070	9070	9070	9070	0
171	20240408	180700	182478050	9070	9070	9070	9070	0
172	20240408	180600	182478050	9070	9070	9070	9070	0
173	20240408	180500	182478050	9070	9070	9070	9070	0
174	20240408	180400	182478050	9070	9070	9070	9070	0
175	20240408	180300	182478050	9070	9070	9070	9070	0
176	20240408	180200	182478050	9070	9070	9070	9070	0
177	20240408	180100	182478050	9070	9070	9070	9070	0
178	20240408	180000	182478050	9070	9070	9070	9070	0
179	20240408	175900	182478050	9070	9070	9070	9070	0
180	20240408	175800	182478050	9070	9070	9070	9070	0
181	20240408	175700	182478050	9070	9070	9070	9070	0
182	20240408	175600	182478050	9070	9070	9070	9070	698
183	20240408	175500	182478050	9070	9070	9070	9070	0
184	20240408	175400	182478050	9070	9070	9070	9070	0
185	20240408	175300	182478050	9070	9070	9070	9070	0
186	20240408	175200	182478050	9070	9070	9070	9070	0
187	20240408	175100	182478050	9070	9070	9070	9070	0
188	20240408	175000	182478050	9070	9070	9070	9070	0
189	20240408	174900	182478050	9070	9070	9070	9070	0
190	20240408	174800	182478050	9070	9070	9070	9070	0
191	20240408	174700	182478050	9070	9070	9070	9070	0
192	20240408	174600	182478050	9070	9070	9070	9070	0
193	20240408	174500	182478050	9070	9070	9070	9070	0
194	20240408	174400	182478050	9070	9070	9070	9070	0
195	20240408	174300	182478050	9070	9070	9070	9070	0
196	20240408	174200	182478050	9070	9070	9070	9070	0
197	20240408	174100	182478050	9070	9070	9070	9070	0
198	20240408	174000	182478050	9070	9070	9070	9070	0
199	20240408	173900	182478050	9070	9070	9070	9070	0
200	20240408	173800	182478050	9070	9070	9070	9070	0
201	20240408	173700	182478050	9070	9070	9070	9070	0
202	20240408	173600	182478050	9070	9070	9070	9070	0
203	20240408	173500	182478050	9070	9070	9070	9070	0
204	20240408	173400	182478050	9070	9070	9070	9070	0
205	20240408	173300	182478050	9070	9070	9070	9070	0
206	20240408	173200	182478050	9070	9070	9070	9070	0
207	20240408	173100	182478050	9070	9070	9070	9070	0
208	20240408	173000	182478050	9070	9070	9070	9070	0
209	20240408	172900	182478050	9070	9070	9070	9070	0
210	20240408	172800	182478050	9070	9070	9070	9070	0
211	20240408	172700	182478050	9070	9070	9070	9070	0
212	20240408	172600	182478050	9070	9070	9070	9070	698
213	20240408	172500	182478050	9070	9070	9070	9070	0
214	20240408	172400	182478050	9070	9070	9070	9070	0
215	20240408	172300	182478050	9070	9070	9070	9070	0
216	20240408	172200	182478050	9070	9070	9070	9070	0
217	20240408	172100	182478050	9070	9070	9070	9070	0
218	20240408	172000	182478050	9070	9070	9070	9070	0
219	20240408	171900	182478050	9070	9070	9070	9070	0
220	20240408	171800	182478050	9070	9070	9070	9070	0
221	20240408	171700	182478050	9070	9070	9070	9070	0
222	20240408	171600	182478050	9070	9070	9070	9070	0
223	20240408	171500	182478050	9070	9070	9070	9070	0
224	20240408	171400	182478050	9070	9070	9070	9070	0
225	20240408	171300	182478050	9070	9070	9070	9070	0
226	20240408	171200	182478050	9070	9070	9070	9070	0
227	20240408	171100	182478050	9070	9070	9070	9070	0
228	20240408	171000	182478050	9070	9070	9070	9070	0
229	20240408	170900	182478050	9070	9070	9070	9070	0
230	20240408	170800	182478050	9070	9070	9070	9070	0
231	20240408	170700	182478050	9070	9070	9070	9070	0
232	20240408	170600	182478050	9070	9070	9070	9070	0
233	20240408	170500	182478050	9070	9070	9070	9070	0
234	20240408	170400	182478050	9070	9070	9070	9070	0
235	20240408	170300	182478050	9070	9070	9070	9070	0
236	20240408	170200	182478050	9070	9070	9070	9070	0
237	20240408	170100	182478050	9070	9070	9070	9070	0
238	20240408	170000	182478050	9070	9070	9070	9070	0
239	20240408	165900	182478050	9070	9070	9070	9070	0
240	20240408	165800	182478050	9070	9070	9070	9070	0
241	20240408	165700	182478050	9070	9070	9070	9070	0
242	20240408	165600	182478050	9070	9070	9070	9070	698
243	20240408	165500	182478050	9070	9070	9070	9070	0
244	20240408	165400	182478050	9070	9070	9070	9070	0
245	20240408	165300	182478050	9070	9070	9070	9070	0
246	20240408	165200	182478050	9070	9070	9070	9070	0
247	20240408	165100	182478050	9070	9070	9070	9070	0
248	20240408	165000	182478050	9070	9070	9070	9070	0
249	20240408	164900	182478050	9070	9070	9070	9070	0
250	20240408	164800	182478050	9070	9070	9070	9070	0
251	20240408	164700	182478050	9070	9070	9070	9070	0
252	20240408	164600	182478050	9070	9070	9070	9070	0
253	20240408	164500	182478050	9070	9070	9070	9070	0
254	20240408	164400	182478050	9070	9070	9070	9070	0
255	20240408	164300	182478050	9070	9070	9070	9070	0
256	20240408	164200	182478050	9070	9070	9070	9070	0
257	20240408	164100	182478050	9070	9070	9070	9070	0
258	20240408	164000	182478050	9070	9070	9070	9070	0
259	20240408	163900	182478050	9070	9070	9070	9070	0
260	20240408	163800	182478050	9070	9070	9070	9070	0
261	20240408	163700	182478050	9070	9070	9070	9070	0
262	20240408	163600	182478050	9070	9070	9070	9070	0
263	20240408	163500	182478050	9070	9070	9070	9070	0
264	20240408	163400	182478050	9070	9070	9070	9070	0
265	20240408	163300	182478050	9070	9070	9070	9070	0
266	20240408	163200	182478050	9070	9070	9070	9070	0
267	20240408	163100	182478050	9070	9070	9070	9070	0
268	20240408	163000	182478050	9070	9070	9070	9070	0
269	20240408	162900	182478050	9070	9070	9070	9070	0
270	20240408	162800	182478050	9070	9070	9070	9070	0
271	20240408	162700	182478050	9070	9070	9070	9070	0
272	20240408	162600	182478050	9070	9070	9070	9070	698
273	20240408	162500	182478050	9070	9070	9070	9070	0
274	20240408	162400	182478050	9070	9070	9070	9070	0
275	20240408	162300	182478050	9070	9070	9070	9070	0
276	20240408	162200	182478050	9070	9070	9070	9070	0
277	20240408	162100	182478050	9070	9070	9070	9070	0
278	20240408	162000	182478050	9070	9070	9070	9070	0
279	20240408	161900	182478050	9070	9070	9070	9070	0
280	20240408	161800	182478050	9070	9070	9070	9070	0
281	20240408	161700	182478050	9070	9070	9070	9070	0
282	20240408	161600	182478050	9070	9070	9070	9070	0
283	20240408	161500	182478050	9070	9070	9070	9070	0
284	20240408	161400	182478050	9070	9070	9070	9070	0
285	20240408	161300	182478050	9070	9070	9070	9070	0
286	20240408	161200	182478050	9070	9070	9070	9070	0
287	20240408	161100	182478050	9070	9070	9070	9070	0
288	20240408	161000	182478050	9070	9070	9070	9070	0
289	20240408	160900	182478050	9070	9070	9070	9070	0
290	20240408	160800	182478050	9070	9070	9070	9070	0
291	20240408	160700	182478050	9070	9070	9070	9070	0
292	20240408	160600	182478050	9070	9070	9070	9070	0
293	20240408	160500	182478050	9070	9070	9070	9070	0
294	20240408	160400	182478050	9070	9070	9070	9070	0
295	20240408	160300	182478050	9070	9070	9070	9070	0
296	20240408	160200	182478050	9070	9070	9070	9070	0
297	20240408	160100	182478050	9070	9070	9070	9070	0
298	20240408	160000	182478050	9070	9070	9070	9070	0
299	20240408	155900	182478050	9070	9070	9070	9070	0
300	20240408	155800	182478050	9070	9070	9070	9070	0
301	20240408	155700	182478050	9070	9070	9070	9070	0
302	20240408	155600	182478050	9070	9070	9070	9070	698
303	20240408	155500	182478050	9070	9070	9070	9070	0
304	20240408	155400	182478050	9070	9070	9070	9070	0
305	20240408	155300	182478050	9070	9070	9070	9070	0
306	20240408	155200	182478050	9070	9070	9070	9070	0
307	20240408	155100	182478050	9070	9070	9070	9070	0
308	20240408	155000	182478050	9070	9070	9070	9070	0
309	20240408	154900	182478050	9070	9070	9070	9070	0
310	20240408	154800	182478050	9070	9070	9070	9070	0
311	20240408	154700	182478050	9070	9070	9070	9070	0
312	20240408	154600	182478050	9070	9070	9070	9070	0
313	20240408	154500	182478050	9070	9070	9070	9070	0
314	20240408	154400	182478050	9070	9070	9070	9070	0
315	20240408	154300	182478050	9070	9070	9070	9070	0
316	20240408	154200	182478050	9070	9070	9070	9070	0
317	20240408	154100	182478050	9070	9070	9070	9070	0
318	20240408	154000	182478050	9070	9070	9070	9070	0
319	20240408	153900	182478050	9070	9070	9070	9070	0
320	20240408	153800	182478050	9070	9070	9070	9070	0
321	20240408	153700	182478050	9070	9070	9070	9070	0
322	20240408	153600	182478050	9070	9070	9070	9070	0
323	20240408	153500	182478050	9070	9070	9070	9070	0
324	20240408	153400	182478050	9070	9070	9070	9070	0
325	20240408	153300	182478050	9070	9070	9070	9070	0
326	20240408	153200	182478050	9070	9070	9070	9070	0
327	20240408	153100	182478050	9070	9070	9070	9070	0
328	20240408	153000	182478050	9070	9070	9070	9070	698
329	20240408	152900	176147190	9110	9110	9110	9110	0
330	20240408	152800	176147190	9110	9110	9110	9110	0
331	20240408	152700	176147190	9110	9110	9110	9110	0
332	20240408	152600	176147190	9110	9110	9110	9110	0
333	20240408	152500	176147190	9110	9110	9110	9110	0
334	20240408	152400	176147190	9110	9110	9110	9110	0
335	20240408	152300	176147190	9110	9110	9110	9110	0
336	20240408	152200	176147190	9110	9110	9110	9110	0
337	20240408	152100	176147190	9110	9110	9110	9110	0
338	20240408	152000	176147190	9110	9110	9110	9110	0
339	20240408	151900	176147190	9110	9050	9110	9050	20
340	20240408	151800	175965530	9120	9050	9120	9050	9
341	20240408	151700	175883770	9120	9120	9120	9120	0
342	20240408	151600	175883770	9120	9120	9120	9120	2
343	20240408	151500	175865530	9040	9120	9120	9040	400
344	20240408	151400	172246990	9140	9140	9140	9140	0
345	20240408	151300	172246990	9140	9140	9140	9140	0
346	20240408	151200	172246990	9140	9140	9140	9140	0
347	20240408	151100	172246990	9140	9140	9140	9140	0
348	20240408	151000	172246990	9140	9130	9140	9130	164
349	20240408	150900	170748960	9140	9140	9140	9140	0
350	20240408	150800	170748960	9140	9140	9140	9140	0
351	20240408	150700	170748960	9140	9140	9140	9140	0
352	20240408	150600	170748960	9140	9140	9140	9140	0
353	20240408	150500	170748960	9140	9140	9140	9140	0
354	20240408	150400	170748960	9140	9140	9140	9140	50
355	20240408	150300	170291960	9140	9140	9140	9140	0
356	20240408	150200	170291960	9140	9140	9140	9140	0
357	20240408	150100	170291960	9140	9140	9140	9140	1
358	20240408	150000	170282820	9130	9130	9130	9130	20
359	20240408	145900	170100220	9140	9140	9140	9140	0
360	20240408	145800	170100220	9140	9140	9140	9140	10
361	20240408	145700	170008820	9140	9140	9140	9140	0
362	20240408	145600	170008820	9140	9140	9140	9140	1
363	20240408	145500	169999680	9120	9120	9120	9120	0
364	20240408	145400	169999680	9120	9120	9120	9120	0
365	20240408	145300	169999680	9120	9150	9150	9120	4
366	20240408	145200	169963170	9190	9190	9190	9190	0
367	20240408	145100	169963170	9190	9190	9190	9190	0
368	20240408	145000	169963170	9190	9190	9190	9190	1
369	20240408	144900	169953980	9180	9180	9180	9180	844
370	20240408	144800	162206060	9180	9160	9180	9160	26
371	20240408	144700	161967880	9180	9170	9180	9170	139
372	20240408	144600	160692650	9170	9170	9170	9170	0
373	20240408	144500	160692650	9170	9170	9170	9170	0
374	20240408	144400	160692650	9170	9170	9170	9170	0
375	20240408	144300	160692650	9170	9170	9170	9170	0
376	20240408	144200	160692650	9170	9170	9170	9170	157
377	20240408	144100	159252960	9180	9180	9180	9180	0
378	20240408	144000	159252960	9180	9180	9180	9180	0
379	20240408	143900	159252960	9180	9180	9180	9180	0
380	20240408	143800	159252960	9180	9180	9180	9180	1
381	20240408	143700	159243780	9120	9120	9180	9120	185
382	20240408	143600	157556520	9120	9120	9120	9120	0
383	20240408	143500	157556520	9120	9120	9120	9120	0
384	20240408	143400	157556520	9120	9110	9120	9110	130
385	20240408	143300	156371680	9110	9100	9110	9100	24
386	20240408	143200	156153270	9100	9100	9100	9100	27
387	20240408	143100	155907570	9100	9100	9100	9100	0
388	20240408	143000	155907570	9100	9090	9100	9090	33
389	20240408	142900	155607590	9090	9090	9090	9090	0
390	20240408	142800	155607590	9090	9090	9090	9090	0
391	20240408	142700	155607590	9090	9090	9090	9090	2
392	20240408	142600	155589410	9090	9090	9090	9090	0
393	20240408	142500	155589410	9090	9090	9090	9090	1
394	20240408	142400	155580320	9080	9080	9080	9080	50
395	20240408	142300	155126320	9080	9080	9080	9080	16
396	20240408	142200	154981040	9080	9080	9080	9080	25
397	20240408	142100	154754040	9090	9090	9090	9090	0
398	20240408	142000	154754040	9090	9090	9090	9090	0
399	20240408	141900	154754040	9090	9090	9090	9090	104
400	20240408	141800	153808680	9100	9090	9100	9090	302
401	20240408	141700	151062440	9090	9090	9090	9090	83
402	20240408	141600	150307970	9130	9130	9130	9130	0
403	20240408	141500	150307970	9130	9170	9170	9100	2930
404	20240408	141400	123454470	9170	9170	9170	9170	0
405	20240408	141300	123454470	9170	9170	9170	9170	0
406	20240408	141200	123454470	9170	9170	9170	9170	100
407	20240408	141100	122537470	9170	9170	9170	9170	8
408	20240408	141000	122464110	9170	9170	9170	9170	1
409	20240408	140900	122454940	9160	9160	9160	9160	100
410	20240408	140800	121538940	9170	9170	9170	9170	0
411	20240408	140700	121538940	9170	9170	9170	9170	0
412	20240408	140600	121538940	9170	9170	9170	9170	0
413	20240408	140500	121538940	9170	9170	9170	9170	0
414	20240408	140400	121538940	9170	9170	9170	9170	0
415	20240408	140300	121538940	9170	9170	9170	9170	0
416	20240408	140200	121538940	9170	9170	9170	9170	0
417	20240408	140100	121538940	9170	9170	9170	9170	0
418	20240408	140000	121538940	9170	9170	9170	9170	0
419	20240408	135900	121538940	9170	9170	9170	9170	0
420	20240408	135800	121538940	9170	9170	9170	9170	0
421	20240408	135700	121538940	9170	9170	9170	9170	0
422	20240408	135600	121538940	9170	9170	9170	9170	0
423	20240408	135500	121538940	9170	9170	9170	9170	0
424	20240408	135400	121538940	9170	9170	9170	9170	0
425	20240408	135300	121538940	9170	9170	9170	9170	2
426	20240408	135200	121520600	9190	9190	9190	9190	0
427	20240408	135100	121520600	9190	9190	9190	9190	0
428	20240408	135000	121520600	9190	9190	9190	9190	0
429	20240408	134900	121520600	9190	9190	9190	9190	0
430	20240408	134800	121520600	9190	9190	9190	9190	0
431	20240408	134700	121520600	9190	9190	9190	9190	0
432	20240408	134600	121520600	9190	9190	9190	9190	0
433	20240408	134500	121520600	9190	9190	9190	9190	0
434	20240408	134400	121520600	9190	9190	9190	9190	0
435	20240408	134300	121520600	9190	9190	9190	9190	0
436	20240408	134200	121520600	9190	9190	9190	9190	0
437	20240408	134100	121520600	9190	9190	9190	9190	0
438	20240408	134000	121520600	9190	9100	9190	9100	109
439	20240408	133900	120522900	9100	9100	9100	9100	0
440	20240408	133800	120522900	9100	9100	9100	9100	0
441	20240408	133700	120522900	9100	9100	9100	9100	0
442	20240408	133600	120522900	9100	9100	9100	9100	0
443	20240408	133500	120522900	9100	9100	9100	9100	1
444	20240408	133400	120513800	9050	9050	9050	9050	0
445	20240408	133300	120513800	9050	9050	9050	9050	0
446	20240408	133200	120513800	9050	9050	9050	9050	2
447	20240408	133100	120495700	9050	9050	9050	9050	0
448	20240408	133000	120495700	9050	9050	9050	9050	58
449	20240408	132900	119970800	9060	9060	9060	9060	22
450	20240408	132800	119771480	9080	9070	9080	9070	400
451	20240408	132700	116140180	9080	9080	9080	9080	0
452	20240408	132600	116140180	9080	9080	9080	9080	0
453	20240408	132500	116140180	9080	9080	9080	9080	0
454	20240408	132400	116140180	9080	9080	9080	9080	0
455	20240408	132300	116140180	9080	9080	9080	9080	0
456	20240408	132200	116140180	9080	9080	9080	9080	0
457	20240408	132100	116140180	9080	9080	9080	9080	0
458	20240408	132000	116140180	9080	9080	9080	9080	0
459	20240408	131900	116140180	9080	9080	9080	9080	0
460	20240408	131800	116140180	9080	9080	9080	9080	0
461	20240408	131700	116140180	9080	9080	9080	9080	55
462	20240408	131600	115640780	9080	9080	9080	9080	1
463	20240408	131500	115631700	9090	9090	9090	9090	0
464	20240408	131400	115631700	9090	9090	9090	9090	0
465	20240408	131300	115631700	9090	9090	9090	9090	0
466	20240408	131200	115631700	9090	9090	9090	9090	0
467	20240408	131100	115631700	9090	9090	9090	9090	0
468	20240408	131000	115631700	9090	9090	9090	9090	0
469	20240408	130900	115631700	9090	9090	9090	9090	0
470	20240408	130800	115631700	9090	9090	9090	9090	0
471	20240408	130700	115631700	9090	9090	9090	9090	0
472	20240408	130600	115631700	9090	9090	9090	9090	0
473	20240408	130500	115631700	9090	9090	9090	9090	0
474	20240408	130400	115631700	9090	9090	9090	9090	99
475	20240408	130300	114731790	9090	9090	9090	9090	1
476	20240408	130200	114722700	9080	9080	9080	9080	50
477	20240408	130100	114268700	9070	9070	9070	9070	48
478	20240408	130000	113833340	9070	9070	9070	9070	0
479	20240408	125900	113833340	9070	9070	9070	9070	0
480	20240408	125800	113833340	9070	9070	9070	9070	0
481	20240408	125700	113833340	9070	9070	9070	9070	7
482	20240408	125600	113769850	9070	9040	9070	9040	724
483	20240408	125500	107224740	9100	9100	9100	9100	0
484	20240408	125400	107224740	9100	9100	9100	9100	0
485	20240408	125300	107224740	9100	9100	9100	9100	0
486	20240408	125200	107224740	9100	9100	9100	9100	0
487	20240408	125100	107224740	9100	9100	9100	9100	0
488	20240408	125000	107224740	9100	9100	9100	9100	0
489	20240408	124900	107224740	9100	9100	9100	9100	1
490	20240408	124800	107215640	9110	9110	9110	9110	0
491	20240408	124700	107215640	9110	9110	9110	9110	0
492	20240408	124600	107215640	9110	9110	9110	9110	0
493	20240408	124500	107215640	9110	9100	9110	9100	41
494	20240408	124400	106842330	9100	9100	9100	9100	0
495	20240408	124300	106842330	9100	9100	9100	9100	0
496	20240408	124200	106842330	9100	9100	9100	9100	0
497	20240408	124100	106842330	9100	9100	9100	9100	1
498	20240408	124000	106833230	9080	9080	9080	9080	0
499	20240408	123900	106833230	9080	9090	9090	9080	4
500	20240408	123800	106796890	9090	9090	9090	9090	0
501	20240408	123700	106796890	9090	9090	9090	9090	0
502	20240408	123600	106796890	9090	9090	9090	9090	1
503	20240408	123500	106787800	9100	9100	9100	9100	0
504	20240408	123400	106787800	9100	9100	9100	9100	0
505	20240408	123300	106787800	9100	9100	9100	9100	1
506	20240408	123200	106778700	9100	9100	9100	9100	0
507	20240408	123100	106778700	9100	9100	9100	9100	2
508	20240408	123000	106760500	9100	9100	9100	9100	1
509	20240408	122900	106751400	9110	9110	9110	9110	0
510	20240408	122800	106751400	9110	9110	9110	9110	0
511	20240408	122700	106751400	9110	9080	9110	9080	34
512	20240408	122600	106442650	9080	9080	9080	9080	1
513	20240408	122500	106433570	9020	9020	9020	9020	0
514	20240408	122400	106433570	9020	9080	9080	9020	120
515	20240408	122300	105349370	9070	9070	9070	9070	81
516	20240408	122200	104614700	9080	9070	9080	9020	500
517	20240408	122100	100097060	9070	9070	9070	9070	6
518	20240408	122000	100042640	9120	9120	9120	9120	0
519	20240408	121900	100042640	9120	9120	9120	9120	0
520	20240408	121800	100042640	9120	9120	9120	9120	0
521	20240408	121700	100042640	9120	9100	9120	9100	5
522	20240408	121600	99997120	9100	9100	9100	9100	1
523	20240408	121500	99988020	9120	9120	9120	9120	1
524	20240408	121400	99978900	9120	9120	9120	9120	0
525	20240408	121300	99978900	9120	9120	9120	9120	0
526	20240408	121200	99978900	9120	9120	9120	9120	0
527	20240408	121100	99978900	9120	9120	9120	9120	0
528	20240408	121000	99978900	9120	9120	9120	9120	0
529	20240408	120900	99978900	9120	9110	9120	9110	3
530	20240408	120800	99951550	9120	9120	9120	9120	1
531	20240408	120700	99942430	9060	9060	9060	9060	50
532	20240408	120600	99489430	9120	9060	9120	9060	2
533	20240408	120500	99471250	9140	9140	9140	9140	0
534	20240408	120400	99471250	9140	9140	9140	9140	0
535	20240408	120300	99471250	9140	9140	9140	9140	0
536	20240408	120200	99471250	9140	9140	9140	9140	0
537	20240408	120100	99471250	9140	9140	9140	9140	0
538	20240408	120000	99471250	9140	9140	9140	9140	0
539	20240408	115900	99471250	9140	9140	9140	9140	0
540	20240408	115800	99471250	9140	9140	9140	9140	0
541	20240408	115700	99471250	9140	9140	9140	9140	6
542	20240408	115600	99416410	9140	9140	9140	9140	0
543	20240408	115500	99416410	9140	9140	9140	9140	0
544	20240408	115400	99416410	9140	9140	9140	9140	1
545	20240408	115300	99407270	9060	9080	9080	9060	170
546	20240408	115200	97864930	9180	9180	9180	9180	0
547	20240408	115100	97864930	9180	9180	9180	9180	0
548	20240408	115000	97864930	9180	9180	9180	9180	0
549	20240408	114900	97864930	9180	9180	9180	9180	0
550	20240408	114800	97864930	9180	9180	9180	9180	0
551	20240408	114700	97864930	9180	9180	9180	9180	0
552	20240408	114600	97864930	9180	9180	9180	9180	0
553	20240408	114500	97864930	9180	9180	9180	9180	0
554	20240408	114400	97864930	9180	9180	9180	9180	1
555	20240408	114300	97855750	9210	9210	9210	9210	0
556	20240408	114200	97855750	9210	9210	9210	9210	0
557	20240408	114100	97855750	9210	9210	9210	9210	0
558	20240408	114000	97855750	9210	9210	9210	9210	0
559	20240408	113900	97855750	9210	9210	9210	9210	0
560	20240408	113800	97855750	9210	9210	9210	9210	0
561	20240408	113700	97855750	9210	9210	9210	9210	0
562	20240408	113600	97855750	9210	9210	9210	9210	0
563	20240408	113500	97855750	9210	9210	9210	9210	0
564	20240408	113400	97855750	9210	9210	9210	9210	0
565	20240408	113300	97855750	9210	9210	9210	9210	0
566	20240408	113200	97855750	9210	9210	9210	9210	0
567	20240408	113100	97855750	9210	9210	9210	9210	0
568	20240408	113000	97855750	9210	9210	9210	9210	0
569	20240408	112900	97855750	9210	9210	9210	9210	0
570	20240408	112800	97855750	9210	9210	9210	9210	0
571	20240408	112700	97855750	9210	9210	9210	9210	0
572	20240408	112600	97855750	9210	9210	9210	9210	0
573	20240408	112500	97855750	9210	9210	9210	9210	0
574	20240408	112400	97855750	9210	9210	9210	9210	0
575	20240408	112300	97855750	9210	9210	9210	9210	0
576	20240408	112200	97855750	9210	9210	9210	9210	0
577	20240408	112100	97855750	9210	9210	9210	9210	0
578	20240408	112000	97855750	9210	9210	9210	9210	0
579	20240408	111900	97855750	9210	9210	9210	9210	0
580	20240408	111800	97855750	9210	9160	9210	9080	51
581	20240408	111700	97391700	9220	9220	9220	9220	0
582	20240408	111600	97391700	9220	9220	9220	9220	0
583	20240408	111500	97391700	9220	9220	9220	9220	0
584	20240408	111400	97391700	9220	9220	9220	9220	3
585	20240408	111300	97364040	9220	9220	9220	9220	0
586	20240408	111200	97364040	9220	9220	9220	9220	0
587	20240408	111100	97364040	9220	9220	9220	9220	1
588	20240408	111000	97354820	9230	9230	9230	9230	0
589	20240408	110900	97354820	9230	9230	9230	9230	0
590	20240408	110800	97354820	9230	9230	9230	9230	10
591	20240408	110700	97262520	9230	9230	9230	9230	0
592	20240408	110600	97262520	9230	9170	9230	9170	1086
593	20240408	110500	87270570	9170	9170	9170	9170	19
594	20240408	110400	87096340	9170	9050	9170	9050	10
595	20240408	110300	87005720	9050	9050	9050	9050	3
596	20240408	110200	86978570	9170	9170	9170	9170	0
597	20240408	110100	86978570	9170	9170	9170	9170	0
598	20240408	110000	86978570	9170	9170	9170	9170	1
599	20240408	105900	86969400	9090	9090	9090	9090	89
600	20240408	105800	86160390	9090	9090	9090	9090	0
601	20240408	105700	86160390	9090	9090	9090	9090	3
602	20240408	105600	86133120	9090	9090	9090	9090	0
603	20240408	105500	86133120	9090	9050	9090	9020	2217
604	20240408	105400	66130280	9090	9090	9090	9090	0
605	20240408	105300	66130280	9090	9090	9090	9090	0
606	20240408	105200	66130280	9090	9090	9090	9090	0
607	20240408	105100	66130280	9090	9090	9090	9090	0
608	20240408	105000	66130280	9090	9090	9090	9060	209
609	20240408	104900	64236680	9060	9060	9060	9060	9
610	20240408	104800	64155140	9090	9090	9090	9090	0
611	20240408	104700	64155140	9090	9090	9090	9090	0
612	20240408	104600	64155140	9090	9090	9090	9090	0
613	20240408	104500	64155140	9090	9090	9090	9090	0
614	20240408	104400	64155140	9090	9090	9090	9090	0
615	20240408	104300	64155140	9090	9090	9090	9090	10
616	20240408	104200	64064240	9090	9090	9090	9090	0
617	20240408	104100	64064240	9090	9080	9090	9050	501
618	20240408	104000	59528500	9100	9100	9100	9100	0
619	20240408	103900	59528500	9100	9100	9100	9100	0
620	20240408	103800	59528500	9100	9100	9100	9100	0
621	20240408	103700	59528500	9100	9100	9100	9100	0
622	20240408	103600	59528500	9100	9100	9100	9100	0
623	20240408	103500	59528500	9100	9100	9100	9100	0
624	20240408	103400	59528500	9100	9100	9100	9100	1
625	20240408	103300	59519400	9080	9080	9080	9080	0
626	20240408	103200	59519400	9080	9080	9080	9080	20
627	20240408	103100	59337800	9080	9080	9080	9080	0
628	20240408	103000	59337800	9080	9080	9080	9080	401
629	20240408	102900	55696720	9040	9040	9040	9040	0
630	20240408	102800	55696720	9040	9040	9040	9040	4
631	20240408	102700	55660560	9080	9080	9080	9080	0
632	20240408	102600	55660560	9080	9080	9080	9080	1
633	20240408	102500	55651480	9040	9050	9050	9040	140
634	20240408	102400	54384700	9100	9100	9100	9100	0
635	20240408	102300	54384700	9100	9100	9100	9100	0
636	20240408	102200	54384700	9100	9100	9100	9100	0
637	20240408	102100	54384700	9100	9100	9100	9100	0
638	20240408	102000	54384700	9100	9080	9100	9070	39
639	20240408	101900	54030180	9120	9120	9120	9120	0
640	20240408	101800	54030180	9120	9120	9120	9120	0
641	20240408	101700	54030180	9120	9120	9120	9120	1
642	20240408	101600	54021060	9090	9100	9100	9090	15
643	20240408	101500	53884660	9110	9120	9120	9110	5
644	20240408	101400	53839090	9130	9130	9130	9130	0
645	20240408	101300	53839090	9130	9130	9130	9130	100
646	20240408	101200	52926090	9130	9130	9130	9130	0
647	20240408	101100	52926090	9130	9130	9130	9130	0
648	20240408	101000	52926090	9130	9130	9130	9130	0
649	20240408	100900	52926090	9130	9130	9130	9130	0
650	20240408	100800	52926090	9130	9130	9130	9100	252
651	20240408	100700	50630010	9190	9190	9190	9190	0
652	20240408	100600	50630010	9190	9190	9190	9190	1
653	20240408	100500	50620820	9190	9190	9190	9190	1
654	20240408	100400	50611630	9190	9060	9190	9060	81
655	20240408	100300	49875450	9080	9080	9080	9080	0
656	20240408	100200	49875450	9080	9080	9080	9080	0
657	20240408	100100	49875450	9080	9060	9080	9020	175
658	20240408	100000	48292670	9070	9070	9070	9070	4
659	20240408	095900	48256390	9080	9080	9080	9080	0
660	20240408	095800	48256390	9080	9080	9080	9080	1
661	20240408	095700	48247310	9080	9080	9080	9080	0
662	20240408	095600	48247310	9080	9080	9080	9080	4
663	20240408	095500	48210990	9080	9080	9080	9050	221
664	20240408	095400	46210640	9050	9050	9050	9050	50
665	20240408	095300	45758140	9090	9060	9090	9060	174
666	20240408	095200	44181580	9050	9050	9050	9050	84
667	20240408	095100	43421380	9050	9050	9050	9050	145
668	20240408	095000	42109130	9050	9050	9060	9050	168
669	20240408	094900	40587580	9060	9060	9060	9060	0
670	20240408	094800	40587580	9060	9080	9080	9060	855
671	20240408	094700	32829400	9080	9080	9080	9060	156
672	20240408	094600	31414590	9090	9090	9090	9080	99
673	20240408	094500	30515090	9160	9160	9160	9160	0
674	20240408	094400	30515090	9160	9160	9160	9160	0
675	20240408	094300	30515090	9160	9160	9160	9160	0
676	20240408	094200	30515090	9160	9160	9160	9160	0
677	20240408	094100	30515090	9160	9160	9160	9160	0
678	20240408	094000	30515090	9160	9160	9160	9160	0
679	20240408	093900	30515090	9160	9160	9160	9160	0
680	20240408	093800	30515090	9160	9160	9160	9160	0
681	20240408	093700	30515090	9160	9160	9160	9160	0
682	20240408	093600	30515090	9160	9100	9160	9100	3
683	20240408	093500	30487730	9190	9190	9190	9190	0
684	20240408	093400	30487730	9190	9190	9190	9190	0
685	20240408	093300	30487730	9190	9190	9190	9190	0
686	20240408	093200	30487730	9190	9190	9190	9190	0
687	20240408	093100	30487730	9190	9190	9190	9190	1
688	20240408	093000	30478540	9120	9130	9130	9090	521
689	20240408	092900	25731100	9220	9220	9220	9220	0
690	20240408	092800	25731100	9220	9220	9220	9220	0
691	20240408	092700	25731100	9220	9220	9220	9220	0
692	20240408	092600	25731100	9220	9220	9220	9220	0
693	20240408	092500	25731100	9220	9220	9220	9220	0
694	20240408	092400	25731100	9220	9220	9220	9220	0
695	20240408	092300	25731100	9220	9220	9220	9220	0
696	20240408	092200	25731100	9220	9220	9220	9220	0
697	20240408	092100	25731100	9220	9220	9220	9220	0
698	20240408	092000	25731100	9220	9220	9220	9220	654
699	20240408	091900	19701220	9220	9220	9220	9220	0
700	20240408	091800	19701220	9220	9220	9220	9220	0
701	20240408	091700	19701220	9220	9220	9220	9220	0
702	20240408	091600	19701220	9220	9210	9220	9210	217
703	20240408	091500	17701360	9220	9220	9220	9220	0
704	20240408	091400	17701360	9220	9220	9220	9220	1
705	20240408	091300	17692140	9150	9150	9150	9150	1
706	20240408	091200	17682990	9220	9220	9220	9220	1
707	20240408	091100	17673770	9150	9150	9150	9150	60
708	20240408	091000	17124770	9220	9220	9220	9220	0
709	20240408	090900	17124770	9220	9220	9220	9220	100
710	20240408	090800	16202770	9220	9220	9220	9220	0
711	20240408	090700	16202770	9220	9220	9220	9220	1
712	20240408	090600	16193550	9150	9160	9160	9150	966
713	20240408	090500	7347410	9210	9210	9210	9210	0
714	20240408	090400	7347410	9210	9170	9210	9170	11
715	20240408	090300	7246500	9160	9160	9160	9160	0
716	20240408	090200	7246500	9160	9160	9160	9160	0
717	20240408	090100	7246500	9160	9160	9180	9160	378
718	20240408	090000	3780200	9190	9200	9200	9190	411