KissMeData/101240/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194900	124925870	4665	4665	4665	4665	211
3	20240405	194800	124925870	4665	4665	4665	4665	0
4	20240405	194700	124925870	4665	4665	4665	4665	0
5	20240405	194600	124925870	4665	4665	4665	4665	0
6	20240405	194500	124925870	4665	4665	4665	4665	0
7	20240405	194400	124925870	4665	4665	4665	4665	0
8	20240405	194300	124925870	4665	4665	4665	4665	0
9	20240405	194200	124925870	4665	4665	4665	4665	0
10	20240405	194100	124925870	4665	4665	4665	4665	0
11	20240405	194000	124925870	4665	4665	4665	4665	0
12	20240405	193900	124925870	4665	4665	4665	4665	0
13	20240405	193800	124925870	4665	4665	4665	4665	0
14	20240405	193700	124925870	4665	4665	4665	4665	0
15	20240405	193600	124925870	4665	4665	4665	4665	0
16	20240405	193500	124925870	4665	4665	4665	4665	0
17	20240405	193400	124925870	4665	4665	4665	4665	0
18	20240405	193300	124925870	4665	4665	4665	4665	0
19	20240405	193200	124925870	4665	4665	4665	4665	0
20	20240405	193100	124925870	4665	4665	4665	4665	0
21	20240405	193000	124925870	4665	4665	4665	4665	0
22	20240405	192900	124925870	4665	4665	4665	4665	0
23	20240405	192800	124925870	4665	4665	4665	4665	0
24	20240405	192700	124925870	4665	4665	4665	4665	0
25	20240405	192600	124925870	4665	4665	4665	4665	0
26	20240405	192500	124925870	4665	4665	4665	4665	0
27	20240405	192400	124925870	4665	4665	4665	4665	0
28	20240405	192300	124925870	4665	4665	4665	4665	0
29	20240405	192200	124925870	4665	4665	4665	4665	0
30	20240405	192100	124925870	4665	4665	4665	4665	0
31	20240405	192000	124925870	4665	4665	4665	4665	0
32	20240405	191900	124925870	4665	4665	4665	4665	211
33	20240405	191800	124925870	4665	4665	4665	4665	0
34	20240405	191700	124925870	4665	4665	4665	4665	0
35	20240405	191600	124925870	4665	4665	4665	4665	0
36	20240405	191500	124925870	4665	4665	4665	4665	0
37	20240405	191400	124925870	4665	4665	4665	4665	0
38	20240405	191300	124925870	4665	4665	4665	4665	0
39	20240405	191200	124925870	4665	4665	4665	4665	0
40	20240405	191100	124925870	4665	4665	4665	4665	0
41	20240405	191000	124925870	4665	4665	4665	4665	0
42	20240405	190900	124925870	4665	4665	4665	4665	0
43	20240405	190800	124925870	4665	4665	4665	4665	0
44	20240405	190700	124925870	4665	4665	4665	4665	0
45	20240405	190600	124925870	4665	4665	4665	4665	0
46	20240405	190500	124925870	4665	4665	4665	4665	0
47	20240405	190400	124925870	4665	4665	4665	4665	0
48	20240405	190300	124925870	4665	4665	4665	4665	0
49	20240405	190200	124925870	4665	4665	4665	4665	0
50	20240405	190100	124925870	4665	4665	4665	4665	0
51	20240405	190000	124925870	4665	4665	4665	4665	0
52	20240405	185900	124925870	4665	4665	4665	4665	0
53	20240405	185800	124925870	4665	4665	4665	4665	0
54	20240405	185700	124925870	4665	4665	4665	4665	0
55	20240405	185600	124925870	4665	4665	4665	4665	0
56	20240405	185500	124925870	4665	4665	4665	4665	0
57	20240405	185400	124925870	4665	4665	4665	4665	0
58	20240405	185300	124925870	4665	4665	4665	4665	0
59	20240405	185200	124925870	4665	4665	4665	4665	0
60	20240405	185100	124925870	4665	4665	4665	4665	0
61	20240405	185000	124925870	4665	4665	4665	4665	0
62	20240405	184900	124925870	4665	4665	4665	4665	211
63	20240405	184800	124925870	4665	4665	4665	4665	0
64	20240405	184700	124925870	4665	4665	4665	4665	0
65	20240405	184600	124925870	4665	4665	4665	4665	0
66	20240405	184500	124925870	4665	4665	4665	4665	0
67	20240405	184400	124925870	4665	4665	4665	4665	0
68	20240405	184300	124925870	4665	4665	4665	4665	0
69	20240405	184200	124925870	4665	4665	4665	4665	0
70	20240405	184100	124925870	4665	4665	4665	4665	0
71	20240405	184000	124925870	4665	4665	4665	4665	0
72	20240405	183900	124925870	4665	4665	4665	4665	0
73	20240405	183800	124925870	4665	4665	4665	4665	0
74	20240405	183700	124925870	4665	4665	4665	4665	0
75	20240405	183600	124925870	4665	4665	4665	4665	0
76	20240405	183500	124925870	4665	4665	4665	4665	0
77	20240405	183400	124925870	4665	4665	4665	4665	0
78	20240405	183300	124925870	4665	4665	4665	4665	0
79	20240405	183200	124925870	4665	4665	4665	4665	0
80	20240405	183100	124925870	4665	4665	4665	4665	0
81	20240405	183000	124925870	4665	4665	4665	4665	0
82	20240405	182900	124925870	4665	4665	4665	4665	0
83	20240405	182800	124925870	4665	4665	4665	4665	0
84	20240405	182700	124925870	4665	4665	4665	4665	0
85	20240405	182600	124925870	4665	4665	4665	4665	0
86	20240405	182500	124925870	4665	4665	4665	4665	0
87	20240405	182400	124925870	4665	4665	4665	4665	0
88	20240405	182300	124925870	4665	4665	4665	4665	0
89	20240405	182200	124925870	4665	4665	4665	4665	0
90	20240405	182100	124925870	4665	4665	4665	4665	0
91	20240405	182000	124925870	4665	4665	4665	4665	0
92	20240405	181900	124925870	4665	4665	4665	4665	211
93	20240405	181800	124925870	4665	4665	4665	4665	0
94	20240405	181700	124925870	4665	4665	4665	4665	0
95	20240405	181600	124925870	4665	4665	4665	4665	0
96	20240405	181500	124925870	4665	4665	4665	4665	0
97	20240405	181400	124925870	4665	4665	4665	4665	0
98	20240405	181300	124925870	4665	4665	4665	4665	0
99	20240405	181200	124925870	4665	4665	4665	4665	0
100	20240405	181100	124925870	4665	4665	4665	4665	0
101	20240405	181000	124925870	4665	4665	4665	4665	0
102	20240405	180900	124925870	4665	4665	4665	4665	0
103	20240405	180800	124925870	4665	4665	4665	4665	0
104	20240405	180700	124925870	4665	4665	4665	4665	0
105	20240405	180600	124925870	4665	4665	4665	4665	0
106	20240405	180500	124925870	4665	4665	4665	4665	0
107	20240405	180400	124925870	4665	4665	4665	4665	0
108	20240405	180300	124925870	4665	4665	4665	4665	0
109	20240405	180200	124925870	4665	4665	4665	4665	0
110	20240405	180100	124925870	4665	4665	4665	4665	0
111	20240405	180000	124925870	4665	4665	4665	4665	0
112	20240405	175900	124925870	4665	4665	4665	4665	0
113	20240405	175800	124925870	4665	4665	4665	4665	0
114	20240405	175700	124925870	4665	4665	4665	4665	0
115	20240405	175600	124925870	4665	4665	4665	4665	0
116	20240405	175500	124925870	4665	4665	4665	4665	0
117	20240405	175400	124925870	4665	4665	4665	4665	0
118	20240405	175300	124925870	4665	4665	4665	4665	0
119	20240405	175200	124925870	4665	4665	4665	4665	0
120	20240405	175100	124925870	4665	4665	4665	4665	0
121	20240405	175000	124925870	4665	4665	4665	4665	0
122	20240405	174900	124925870	4665	4665	4665	4665	211
123	20240405	174800	124925870	4665	4665	4665	4665	0
124	20240405	174700	124925870	4665	4665	4665	4665	0
125	20240405	174600	124925870	4665	4665	4665	4665	0
126	20240405	174500	124925870	4665	4665	4665	4665	0
127	20240405	174400	124925870	4665	4665	4665	4665	0
128	20240405	174300	124925870	4665	4665	4665	4665	0
129	20240405	174200	124925870	4665	4665	4665	4665	0
130	20240405	174100	124925870	4665	4665	4665	4665	0
131	20240405	174000	124925870	4665	4665	4665	4665	0
132	20240405	173900	124925870	4665	4665	4665	4665	0
133	20240405	173800	124925870	4665	4665	4665	4665	0
134	20240405	173700	124925870	4665	4665	4665	4665	0
135	20240405	173600	124925870	4665	4665	4665	4665	0
136	20240405	173500	124925870	4665	4665	4665	4665	0
137	20240405	173400	124925870	4665	4665	4665	4665	0
138	20240405	173300	124925870	4665	4665	4665	4665	0
139	20240405	173200	124925870	4665	4665	4665	4665	0
140	20240405	173100	124925870	4665	4665	4665	4665	0
141	20240405	173000	124925870	4665	4665	4665	4665	0
142	20240405	172900	124925870	4665	4665	4665	4665	0
143	20240405	172800	124925870	4665	4665	4665	4665	0
144	20240405	172700	124925870	4665	4665	4665	4665	0
145	20240405	172600	124925870	4665	4665	4665	4665	0
146	20240405	172500	124925870	4665	4665	4665	4665	0
147	20240405	172400	124925870	4665	4665	4665	4665	0
148	20240405	172300	124925870	4665	4665	4665	4665	0
149	20240405	172200	124925870	4665	4665	4665	4665	0
150	20240405	172100	124925870	4665	4665	4665	4665	0
151	20240405	172000	124925870	4665	4665	4665	4665	0
152	20240405	171900	124925870	4665	4665	4665	4665	211
153	20240405	171800	124925870	4665	4665	4665	4665	0
154	20240405	171700	124925870	4665	4665	4665	4665	0
155	20240405	171600	124925870	4665	4665	4665	4665	0
156	20240405	171500	124925870	4665	4665	4665	4665	0
157	20240405	171400	124925870	4665	4665	4665	4665	0
158	20240405	171300	124925870	4665	4665	4665	4665	0
159	20240405	171200	124925870	4665	4665	4665	4665	0
160	20240405	171100	124925870	4665	4665	4665	4665	0
161	20240405	171000	124925870	4665	4665	4665	4665	0
162	20240405	170900	124925870	4665	4665	4665	4665	0
163	20240405	170800	124925870	4665	4665	4665	4665	0
164	20240405	170700	124925870	4665	4665	4665	4665	0
165	20240405	170600	124925870	4665	4665	4665	4665	0
166	20240405	170500	124925870	4665	4665	4665	4665	0
167	20240405	170400	124925870	4665	4665	4665	4665	0
168	20240405	170300	124925870	4665	4665	4665	4665	0
169	20240405	170200	124925870	4665	4665	4665	4665	0
170	20240405	170100	124925870	4665	4665	4665	4665	0
171	20240405	170000	124925870	4665	4665	4665	4665	0
172	20240405	165900	124925870	4665	4665	4665	4665	0
173	20240405	165800	124925870	4665	4665	4665	4665	0
174	20240405	165700	124925870	4665	4665	4665	4665	0
175	20240405	165600	124925870	4665	4665	4665	4665	0
176	20240405	165500	124925870	4665	4665	4665	4665	0
177	20240405	165400	124925870	4665	4665	4665	4665	0
178	20240405	165300	124925870	4665	4665	4665	4665	0
179	20240405	165200	124925870	4665	4665	4665	4665	0
180	20240405	165100	124925870	4665	4665	4665	4665	0
181	20240405	165000	124925870	4665	4665	4665	4665	0
182	20240405	164900	124925870	4665	4665	4665	4665	211
183	20240405	164800	124925870	4665	4665	4665	4665	0
184	20240405	164700	124925870	4665	4665	4665	4665	0
185	20240405	164600	124925870	4665	4665	4665	4665	0
186	20240405	164500	124925870	4665	4665	4665	4665	0
187	20240405	164400	124925870	4665	4665	4665	4665	0
188	20240405	164300	124925870	4665	4665	4665	4665	0
189	20240405	164200	124925870	4665	4665	4665	4665	0
190	20240405	164100	124925870	4665	4665	4665	4665	0
191	20240405	164000	124925870	4665	4665	4665	4665	0
192	20240405	163900	124925870	4665	4665	4665	4665	0
193	20240405	163800	124925870	4665	4665	4665	4665	0
194	20240405	163700	124925870	4665	4665	4665	4665	0
195	20240405	163600	124925870	4665	4665	4665	4665	0
196	20240405	163500	124925870	4665	4665	4665	4665	0
197	20240405	163400	124925870	4665	4665	4665	4665	0
198	20240405	163300	124925870	4665	4665	4665	4665	0
199	20240405	163200	124925870	4665	4665	4665	4665	0
200	20240405	163100	124925870	4665	4665	4665	4665	0
201	20240405	163000	124925870	4665	4665	4665	4665	0
202	20240405	162900	124925870	4665	4665	4665	4665	0
203	20240405	162800	124925870	4665	4665	4665	4665	0
204	20240405	162700	124925870	4665	4665	4665	4665	0
205	20240405	162600	124925870	4665	4665	4665	4665	0
206	20240405	162500	124925870	4665	4665	4665	4665	0
207	20240405	162400	124925870	4665	4665	4665	4665	0
208	20240405	162300	124925870	4665	4665	4665	4665	0
209	20240405	162200	124925870	4665	4665	4665	4665	0
210	20240405	162100	124925870	4665	4665	4665	4665	0
211	20240405	162000	124925870	4665	4665	4665	4665	0
212	20240405	161900	124925870	4665	4665	4665	4665	211
213	20240405	161800	124925870	4665	4665	4665	4665	0
214	20240405	161700	124925870	4665	4665	4665	4665	0
215	20240405	161600	124925870	4665	4665	4665	4665	0
216	20240405	161500	124925870	4665	4665	4665	4665	0
217	20240405	161400	124925870	4665	4665	4665	4665	0
218	20240405	161300	124925870	4665	4665	4665	4665	0
219	20240405	161200	124925870	4665	4665	4665	4665	0
220	20240405	161100	124925870	4665	4665	4665	4665	0
221	20240405	161000	124925870	4665	4665	4665	4665	0
222	20240405	160900	124925870	4665	4665	4665	4665	0
223	20240405	160800	124925870	4665	4665	4665	4665	0
224	20240405	160700	124925870	4665	4665	4665	4665	0
225	20240405	160600	124925870	4665	4665	4665	4665	0
226	20240405	160500	124925870	4665	4665	4665	4665	0
227	20240405	160400	124925870	4665	4665	4665	4665	0
228	20240405	160300	124925870	4665	4665	4665	4665	0
229	20240405	160200	124925870	4665	4665	4665	4665	0
230	20240405	160100	124925870	4665	4665	4665	4665	0
231	20240405	160000	124925870	4665	4665	4665	4665	0
232	20240405	155900	124925870	4665	4665	4665	4665	0
233	20240405	155800	124925870	4665	4665	4665	4665	0
234	20240405	155700	124925870	4665	4665	4665	4665	0
235	20240405	155600	124925870	4665	4665	4665	4665	0
236	20240405	155500	124925870	4665	4665	4665	4665	0
237	20240405	155400	124925870	4665	4665	4665	4665	0
238	20240405	155300	124925870	4665	4665	4665	4665	0
239	20240405	155200	124925870	4665	4665	4665	4665	0
240	20240405	155100	124925870	4665	4665	4665	4665	0
241	20240405	155000	124925870	4665	4665	4665	4665	0
242	20240405	154900	124925870	4665	4665	4665	4665	211
243	20240405	154800	124925870	4665	4665	4665	4665	0
244	20240405	154700	124925870	4665	4665	4665	4665	0
245	20240405	154600	124925870	4665	4665	4665	4665	0
246	20240405	154500	124925870	4665	4665	4665	4665	0
247	20240405	154400	124925870	4665	4665	4665	4665	0
248	20240405	154300	124925870	4665	4665	4665	4665	0
249	20240405	154200	124925870	4665	4665	4665	4665	0
250	20240405	154100	124925870	4665	4665	4665	4665	0
251	20240405	154000	124925870	4665	4665	4665	4665	0
252	20240405	153900	124925870	4665	4665	4665	4665	0
253	20240405	153800	124925870	4665	4665	4665	4665	0
254	20240405	153700	124925870	4665	4665	4665	4665	0
255	20240405	153600	124925870	4665	4665	4665	4665	0
256	20240405	153500	124925870	4665	4665	4665	4665	0
257	20240405	153400	124925870	4665	4665	4665	4665	0
258	20240405	153300	124925870	4665	4665	4665	4665	0
259	20240405	153200	124925870	4665	4665	4665	4665	0
260	20240405	153100	124925870	4665	4665	4665	4665	0
261	20240405	153000	124925870	4665	4665	4665	4665	211
262	20240405	152900	123941555	4645	4645	4645	4645	0
263	20240405	152800	123941555	4645	4645	4645	4645	0
264	20240405	152700	123941555	4645	4645	4645	4645	0
265	20240405	152600	123941555	4645	4645	4645	4645	0
266	20240405	152500	123941555	4645	4645	4645	4645	0
267	20240405	152400	123941555	4645	4645	4645	4645	0
268	20240405	152300	123941555	4645	4645	4645	4645	0
269	20240405	152200	123941555	4645	4645	4645	4645	0
270	20240405	152100	123941555	4645	4645	4645	4645	0
271	20240405	152000	123941555	4645	4645	4645	4645	0
272	20240405	151900	123941555	4645	4645	4645	4645	0
273	20240405	151800	123941555	4645	4645	4645	4645	0
274	20240405	151700	123941555	4645	4645	4645	4645	0
275	20240405	151600	123941555	4645	4665	4665	4645	208
276	20240405	151500	122975055	4665	4665	4665	4665	0
277	20240405	151400	122975055	4665	4665	4665	4665	4
278	20240405	151300	122956395	4665	4665	4665	4665	0
279	20240405	151200	122956395	4665	4665	4665	4665	0
280	20240405	151100	122956395	4665	4665	4665	4665	2
281	20240405	151000	122947065	4640	4640	4640	4640	21
282	20240405	150900	122849625	4665	4665	4665	4665	0
283	20240405	150800	122849625	4665	4665	4665	4665	0
284	20240405	150700	122849625	4665	4665	4665	4665	0
285	20240405	150600	122849625	4665	4665	4665	4665	2
286	20240405	150500	122840295	4665	4665	4665	4665	0
287	20240405	150400	122840295	4665	4665	4665	4665	12
288	20240405	150300	122784315	4640	4640	4640	4640	50
289	20240405	150200	122552315	4635	4635	4635	4635	34
290	20240405	150100	122394725	4635	4635	4635	4635	76
291	20240405	150000	122042465	4640	4640	4640	4640	0
292	20240405	145900	122042465	4640	4640	4640	4640	0
293	20240405	145800	122042465	4640	4640	4640	4640	20
294	20240405	145700	121949665	4640	4640	4640	4640	20
295	20240405	145600	121856865	4640	4640	4640	4640	0
296	20240405	145500	121856865	4640	4640	4640	4640	20
297	20240405	145400	121764065	4640	4640	4640	4640	0
298	20240405	145300	121764065	4640	4640	4640	4640	0
299	20240405	145200	121764065	4640	4640	4640	4640	0
300	20240405	145100	121764065	4640	4640	4640	4640	0
301	20240405	145000	121764065	4640	4640	4640	4640	0
302	20240405	144900	121764065	4640	4640	4640	4640	0
303	20240405	144800	121764065	4640	4640	4640	4640	0
304	20240405	144700	121764065	4640	4640	4640	4640	0
305	20240405	144600	121764065	4640	4640	4640	4640	0
306	20240405	144500	121764065	4640	4640	4640	4640	0
307	20240405	144400	121764065	4640	4640	4640	4640	0
308	20240405	144300	121764065	4640	4640	4640	4640	5
309	20240405	144200	121740865	4640	4640	4640	4640	5
310	20240405	144100	121717665	4665	4665	4665	4665	0
311	20240405	144000	121717665	4665	4665	4665	4665	0
312	20240405	143900	121717665	4665	4665	4665	4665	0
313	20240405	143800	121717665	4665	4665	4665	4665	0
314	20240405	143700	121717665	4665	4665	4665	4665	0
315	20240405	143600	121717665	4665	4665	4665	4665	0
316	20240405	143500	121717665	4665	4665	4665	4665	0
317	20240405	143400	121717665	4665	4665	4665	4665	0
318	20240405	143300	121717665	4665	4665	4665	4665	0
319	20240405	143200	121717665	4665	4665	4665	4665	0
320	20240405	143100	121717665	4665	4665	4665	4665	0
321	20240405	143000	121717665	4665	4665	4665	4665	0
322	20240405	142900	121717665	4665	4665	4665	4665	0
323	20240405	142800	121717665	4665	4665	4665	4665	0
324	20240405	142700	121717665	4665	4665	4665	4665	0
325	20240405	142600	121717665	4665	4665	4665	4665	0
326	20240405	142500	121717665	4665	4665	4665	4665	0
327	20240405	142400	121717665	4665	4665	4665	4665	47
328	20240405	142300	121498410	4665	4660	4665	4660	1992
329	20240405	142200	112205880	4665	4665	4665	4665	0
330	20240405	142100	112205880	4665	4665	4665	4665	0
331	20240405	142000	112205880	4665	4655	4665	4655	100
332	20240405	141900	111740060	4620	4620	4620	4620	0
333	20240405	141800	111740060	4620	4620	4620	4620	0
334	20240405	141700	111740060	4620	4620	4620	4620	0
335	20240405	141600	111740060	4620	4620	4620	4620	0
336	20240405	141500	111740060	4620	4620	4620	4620	0
337	20240405	141400	111740060	4620	4620	4620	4620	0
338	20240405	141300	111740060	4620	4650	4650	4620	75
339	20240405	141200	111392980	4665	4665	4665	4665	0
340	20240405	141100	111392980	4665	4660	4665	4660	452
341	20240405	141000	109284535	4655	4655	4655	4655	0
342	20240405	140900	109284535	4655	4655	4655	4655	35
343	20240405	140800	109121610	4650	4650	4650	4650	1
344	20240405	140700	109116960	4665	4665	4665	4665	0
345	20240405	140600	109116960	4665	4665	4665	4665	1
346	20240405	140500	109112295	4650	4650	4650	4650	0
347	20240405	140400	109112295	4650	4650	4650	4650	70
348	20240405	140300	108786795	4650	4650	4650	4650	0
349	20240405	140200	108786795	4650	4650	4650	4650	42
350	20240405	140100	108591495	4650	4650	4650	4650	100
351	20240405	140000	108126495	4650	4650	4650	4650	0
352	20240405	135900	108126495	4650	4650	4650	4650	0
353	20240405	135800	108126495	4650	4650	4650	4650	0
354	20240405	135700	108126495	4650	4650	4650	4650	0
355	20240405	135600	108126495	4650	4650	4650	4650	0
356	20240405	135500	108126495	4650	4650	4650	4650	0
357	20240405	135400	108126495	4650	4650	4650	4650	0
358	20240405	135300	108126495	4650	4650	4650	4650	0
359	20240405	135200	108126495	4650	4650	4650	4650	10
360	20240405	135100	108079995	4650	4650	4650	4650	0
361	20240405	135000	108079995	4650	4650	4650	4650	20
362	20240405	134900	107986995	4650	4650	4650	4650	0
363	20240405	134800	107986995	4650	4650	4650	4650	0
364	20240405	134700	107986995	4650	4650	4650	4650	0
365	20240405	134600	107986995	4650	4650	4650	4650	0
366	20240405	134500	107986995	4650	4650	4650	4650	0
367	20240405	134400	107986995	4650	4650	4650	4650	0
368	20240405	134300	107986995	4650	4650	4650	4650	20
369	20240405	134200	107893995	4650	4650	4650	4650	0
370	20240405	134100	107893995	4650	4650	4650	4650	728
371	20240405	134000	104508795	4620	4620	4620	4620	20
372	20240405	133900	104416395	4620	4620	4620	4620	0
373	20240405	133800	104416395	4620	4620	4620	4620	0
374	20240405	133700	104416395	4620	4620	4620	4620	20
375	20240405	133600	104323995	4620	4620	4620	4620	0
376	20240405	133500	104323995	4620	4620	4620	4620	0
377	20240405	133400	104323995	4620	4620	4620	4620	0
378	20240405	133300	104323995	4620	4620	4620	4620	0
379	20240405	133200	104323995	4620	4620	4620	4620	20
380	20240405	133100	104231595	4620	4620	4620	4620	0
381	20240405	133000	104231595	4620	4620	4620	4620	20
382	20240405	132900	104139195	4620	4620	4620	4620	0
383	20240405	132800	104139195	4620	4620	4620	4620	20
384	20240405	132700	104046795	4650	4650	4650	4650	215
385	20240405	132600	103047045	4620	4620	4620	4620	0
386	20240405	132500	103047045	4620	4620	4620	4620	20
387	20240405	132400	102954645	4620	4620	4620	4620	0
388	20240405	132300	102954645	4620	4620	4620	4620	0
389	20240405	132200	102954645	4620	4620	4620	4620	0
390	20240405	132100	102954645	4620	4620	4620	4620	5
391	20240405	132000	102931545	4650	4650	4650	4650	0
392	20240405	131900	102931545	4650	4650	4650	4650	1
393	20240405	131800	102926895	4650	4650	4650	4650	0
394	20240405	131700	102926895	4650	4650	4650	4650	0
395	20240405	131600	102926895	4650	4645	4650	4645	771
396	20240405	131500	99342620	4620	4620	4620	4620	0
397	20240405	131400	99342620	4620	4620	4620	4620	0
398	20240405	131300	99342620	4620	4620	4620	4620	0
399	20240405	131200	99342620	4620	4620	4620	4620	0
400	20240405	131100	99342620	4620	4620	4620	4620	0
401	20240405	131000	99342620	4620	4620	4620	4620	0
402	20240405	130900	99342620	4620	4620	4620	4620	0
403	20240405	130800	99342620	4620	4620	4620	4620	0
404	20240405	130700	99342620	4620	4620	4620	4620	139
405	20240405	130600	98700440	4610	4610	4610	4610	0
406	20240405	130500	98700440	4610	4610	4610	4610	0
407	20240405	130400	98700440	4610	4610	4610	4610	0
408	20240405	130300	98700440	4610	4610	4610	4610	748
409	20240405	130200	95252160	4620	4620	4620	4620	0
410	20240405	130100	95252160	4620	4620	4620	4620	0
411	20240405	130000	95252160	4620	4620	4620	4620	1662
412	20240405	125900	87573720	4615	4615	4615	4615	0
413	20240405	125800	87573720	4615	4615	4615	4615	0
414	20240405	125700	87573720	4615	4615	4615	4615	2950
415	20240405	125600	73959470	4615	4605	4615	4605	571
416	20240405	125500	71325495	4615	4615	4615	4615	2
417	20240405	125400	71316265	4615	4615	4615	4615	20
418	20240405	125300	71223965	4610	4610	4610	4610	0
419	20240405	125200	71223965	4610	4615	4615	4610	4222
420	20240405	125100	51740260	4615	4615	4615	4615	0
421	20240405	125000	51740260	4615	4615	4615	4615	0
422	20240405	124900	51740260	4615	4615	4615	4615	0
423	20240405	124800	51740260	4615	4615	4615	4615	0
424	20240405	124700	51740260	4615	4615	4615	4615	251
425	20240405	124600	50581895	4615	4615	4615	4615	0
426	20240405	124500	50581895	4615	4615	4615	4615	0
427	20240405	124400	50581895	4615	4615	4615	4615	0
428	20240405	124300	50581895	4615	4615	4615	4615	1
429	20240405	124200	50577280	4610	4610	4610	4610	0
430	20240405	124100	50577280	4610	4610	4610	4610	0
431	20240405	124000	50577280	4610	4610	4610	4610	0
432	20240405	123900	50577280	4610	4610	4610	4610	0
433	20240405	123800	50577280	4610	4610	4610	4610	0
434	20240405	123700	50577280	4610	4610	4610	4610	81
435	20240405	123600	50203870	4610	4610	4610	4610	0
436	20240405	123500	50203870	4610	4610	4610	4610	0
437	20240405	123400	50203870	4610	4610	4610	4610	0
438	20240405	123300	50203870	4610	4610	4610	4610	100
439	20240405	123200	49742870	4610	4610	4610	4610	0
440	20240405	123100	49742870	4610	4610	4610	4610	0
441	20240405	123000	49742870	4610	4610	4610	4610	0
442	20240405	122900	49742870	4610	4610	4610	4610	0
443	20240405	122800	49742870	4610	4610	4610	4610	0
444	20240405	122700	49742870	4610	4610	4610	4610	0
445	20240405	122600	49742870	4610	4610	4610	4610	0
446	20240405	122500	49742870	4610	4610	4610	4610	100
447	20240405	122400	49281870	4615	4615	4615	4615	0
448	20240405	122300	49281870	4615	4615	4615	4615	0
449	20240405	122200	49281870	4615	4615	4615	4615	0
450	20240405	122100	49281870	4615	4615	4615	4615	0
451	20240405	122000	49281870	4615	4615	4615	4615	0
452	20240405	121900	49281870	4615	4615	4615	4615	0
453	20240405	121800	49281870	4615	4615	4615	4615	0
454	20240405	121700	49281870	4615	4615	4615	4615	10
455	20240405	121600	49235720	4615	4615	4615	4615	0
456	20240405	121500	49235720	4615	4615	4615	4615	0
457	20240405	121400	49235720	4615	4615	4615	4615	108
458	20240405	121300	48737300	4610	4610	4610	4610	0
459	20240405	121200	48737300	4610	4610	4610	4610	0
460	20240405	121100	48737300	4610	4610	4610	4610	0
461	20240405	121000	48737300	4610	4610	4610	4610	0
462	20240405	120900	48737300	4610	4610	4610	4610	104
463	20240405	120800	48257860	4610	4620	4620	4610	104
464	20240405	120700	47778390	4620	4620	4620	4620	0
465	20240405	120600	47778390	4620	4620	4620	4620	0
466	20240405	120500	47778390	4620	4620	4620	4620	0
467	20240405	120400	47778390	4620	4620	4620	4620	0
468	20240405	120300	47778390	4620	4620	4620	4620	0
469	20240405	120200	47778390	4620	4620	4620	4620	0
470	20240405	120100	47778390	4620	4620	4620	4620	0
471	20240405	120000	47778390	4620	4620	4620	4620	0
472	20240405	115900	47778390	4620	4620	4620	4620	0
473	20240405	115800	47778390	4620	4620	4620	4620	0
474	20240405	115700	47778390	4620	4620	4620	4620	0
475	20240405	115600	47778390	4620	4620	4620	4620	0
476	20240405	115500	47778390	4620	4620	4620	4620	0
477	20240405	115400	47778390	4620	4620	4620	4620	1
478	20240405	115300	47773770	4620	4620	4620	4620	1
479	20240405	115200	47769150	4620	4620	4620	4620	0
480	20240405	115100	47769150	4620	4620	4620	4620	178
481	20240405	115000	46946790	4620	4620	4620	4620	0
482	20240405	114900	46946790	4620	4620	4620	4620	0
483	20240405	114800	46946790	4620	4620	4620	4620	0
484	20240405	114700	46946790	4620	4620	4620	4620	0
485	20240405	114600	46946790	4620	4620	4620	4620	0
486	20240405	114500	46946790	4620	4620	4620	4620	0
487	20240405	114400	46946790	4620	4620	4620	4620	0
488	20240405	114300	46946790	4620	4620	4620	4620	0
489	20240405	114200	46946790	4620	4620	4620	4620	1
490	20240405	114100	46942170	4620	4620	4620	4620	0
491	20240405	114000	46942170	4620	4620	4620	4620	0
492	20240405	113900	46942170	4620	4620	4620	4620	0
493	20240405	113800	46942170	4620	4620	4620	4620	0
494	20240405	113700	46942170	4620	4620	4620	4620	0
495	20240405	113600	46942170	4620	4620	4620	4620	0
496	20240405	113500	46942170	4620	4620	4620	4620	0
497	20240405	113400	46942170	4620	4620	4620	4620	0
498	20240405	113300	46942170	4620	4620	4620	4620	0
499	20240405	113200	46942170	4620	4620	4620	4620	0
500	20240405	113100	46942170	4620	4620	4620	4620	0
501	20240405	113000	46942170	4620	4620	4620	4620	0
502	20240405	112900	46942170	4620	4620	4620	4620	0
503	20240405	112800	46942170	4620	4620	4620	4620	0
504	20240405	112700	46942170	4620	4620	4620	4620	0
505	20240405	112600	46942170	4620	4620	4620	4620	0
506	20240405	112500	46942170	4620	4620	4620	4620	0
507	20240405	112400	46942170	4620	4620	4620	4620	3
508	20240405	112300	46928310	4620	4620	4620	4620	0
509	20240405	112200	46928310	4620	4620	4620	4620	0
510	20240405	112100	46928310	4620	4620	4620	4620	0
511	20240405	112000	46928310	4620	4620	4620	4620	0
512	20240405	111900	46928310	4620	4620	4620	4620	10
513	20240405	111800	46882110	4610	4610	4610	4610	0
514	20240405	111700	46882110	4610	4610	4610	4610	0
515	20240405	111600	46882110	4610	4610	4610	4610	0
516	20240405	111500	46882110	4610	4610	4610	4610	0
517	20240405	111400	46882110	4610	4610	4610	4610	110
518	20240405	111300	46375010	4610	4610	4610	4610	0
519	20240405	111200	46375010	4610	4610	4610	4610	0
520	20240405	111100	46375010	4610	4610	4610	4610	0
521	20240405	111000	46375010	4610	4610	4610	4610	0
522	20240405	110900	46375010	4610	4610	4610	4610	0
523	20240405	110800	46375010	4610	4610	4610	4610	4
524	20240405	110700	46356570	4620	4620	4620	4620	0
525	20240405	110600	46356570	4620	4620	4620	4620	0
526	20240405	110500	46356570	4620	4620	4620	4620	0
527	20240405	110400	46356570	4620	4620	4620	4620	102
528	20240405	110300	45885330	4610	4610	4610	4610	0
529	20240405	110200	45885330	4610	4610	4610	4610	0
530	20240405	110100	45885330	4610	4610	4610	4610	0
531	20240405	110000	45885330	4610	4610	4610	4610	0
532	20240405	105900	45885330	4610	4610	4610	4610	0
533	20240405	105800	45885330	4610	4610	4610	4610	0
534	20240405	105700	45885330	4610	4610	4610	4610	0
535	20240405	105600	45885330	4610	4610	4610	4610	72
536	20240405	105500	45553410	4615	4615	4615	4615	29
537	20240405	105400	45419575	4615	4615	4615	4615	346
538	20240405	105300	43822785	4615	4615	4615	4615	179
539	20240405	105200	42996700	4620	4620	4620	4620	0
540	20240405	105100	42996700	4620	4620	4620	4620	0
541	20240405	105000	42996700	4620	4620	4620	4620	101
542	20240405	104900	42530080	4615	4615	4615	4615	0
543	20240405	104800	42530080	4615	4615	4615	4615	0
544	20240405	104700	42530080	4615	4615	4615	4615	0
545	20240405	104600	42530080	4615	4615	4615	4615	0
546	20240405	104500	42530080	4615	4615	4615	4615	131
547	20240405	104400	41925515	4615	4615	4615	4615	0
548	20240405	104300	41925515	4615	4615	4615	4615	0
549	20240405	104200	41925515	4615	4615	4615	4615	282
550	20240405	104100	40624085	4620	4620	4620	4620	0
551	20240405	104000	40624085	4620	4620	4620	4620	0
552	20240405	103900	40624085	4620	4620	4620	4620	0
553	20240405	103800	40624085	4620	4620	4620	4620	0
554	20240405	103700	40624085	4620	4620	4620	4620	5
555	20240405	103600	40600985	4620	4620	4620	4620	164
556	20240405	103500	39843305	4625	4625	4625	4625	451
557	20240405	103400	37757430	4630	4630	4630	4630	1
558	20240405	103300	37752800	4620	4620	4620	4620	800
559	20240405	103200	34056800	4640	4640	4640	4640	0
560	20240405	103100	34056800	4640	4645	4645	4620	30
561	20240405	103000	33918155	4625	4645	4645	4625	2
562	20240405	102900	33908885	4645	4645	4645	4645	0
563	20240405	102800	33908885	4645	4645	4645	4645	0
564	20240405	102700	33908885	4645	4645	4645	4645	1
565	20240405	102600	33904240	4620	4625	4625	4620	11
566	20240405	102500	33853415	4645	4645	4645	4645	0
567	20240405	102400	33853415	4645	4645	4645	4645	0
568	20240405	102300	33853415	4645	4645	4645	4645	0
569	20240405	102200	33853415	4645	4645	4645	4645	0
570	20240405	102100	33853415	4645	4645	4645	4645	0
571	20240405	102000	33853415	4645	4645	4645	4645	0
572	20240405	101900	33853415	4645	4645	4645	4645	0
573	20240405	101800	33853415	4645	4645	4645	4645	0
574	20240405	101700	33853415	4645	4645	4645	4645	0
575	20240405	101600	33853415	4645	4645	4645	4645	0
576	20240405	101500	33853415	4645	4645	4645	4645	0
577	20240405	101400	33853415	4645	4645	4645	4645	0
578	20240405	101300	33853415	4645	4645	4645	4645	0
579	20240405	101200	33853415	4645	4645	4645	4645	0
580	20240405	101100	33853415	4645	4645	4645	4645	0
581	20240405	101000	33853415	4645	4645	4645	4645	8
582	20240405	100900	33816255	4620	4620	4620	4620	0
583	20240405	100800	33816255	4620	4620	4620	4620	0
584	20240405	100700	33816255	4620	4620	4620	4620	0
585	20240405	100600	33816255	4620	4620	4620	4620	0
586	20240405	100500	33816255	4620	4620	4620	4620	0
587	20240405	100400	33816255	4620	4620	4620	4620	192
588	20240405	100300	32929215	4630	4630	4630	4630	8
589	20240405	100200	32892175	4640	4645	4645	4640	491
590	20240405	100100	30611595	4645	4645	4645	4645	210
591	20240405	100000	29636145	4645	4645	4645	4645	852
592	20240405	095900	25678605	4650	4650	4650	4650	0
593	20240405	095800	25678605	4650	4650	4650	4650	0
594	20240405	095700	25678605	4650	4650	4650	4650	610
595	20240405	095600	22842105	4650	4650	4650	4650	0
596	20240405	095500	22842105	4650	4650	4650	4650	0
597	20240405	095400	22842105	4650	4650	4650	4650	0
598	20240405	095300	22842105	4650	4650	4650	4650	0
599	20240405	095200	22842105	4650	4650	4650	4650	5
600	20240405	095100	22818855	4665	4665	4665	4665	0
601	20240405	095000	22818855	4665	4665	4665	4665	40
602	20240405	094900	22632255	4665	4665	4665	4665	0
603	20240405	094800	22632255	4665	4665	4665	4665	0
604	20240405	094700	22632255	4665	4665	4665	4665	0
605	20240405	094600	22632255	4665	4665	4665	4665	0
606	20240405	094500	22632255	4665	4665	4665	4665	10
607	20240405	094400	22585605	4655	4655	4655	4655	314
608	20240405	094300	21123935	4655	4655	4655	4655	39
609	20240405	094200	20942390	4645	4645	4645	4645	0
610	20240405	094100	20942390	4645	4645	4645	4645	0
611	20240405	094000	20942390	4645	4645	4645	4645	0
612	20240405	093900	20942390	4645	4645	4645	4645	0
613	20240405	093800	20942390	4645	4630	4645	4630	859
614	20240405	093700	16953115	4630	4630	4630	4630	0
615	20240405	093600	16953115	4630	4630	4630	4630	0
616	20240405	093500	16953115	4630	4630	4630	4630	47
617	20240405	093400	16735505	4610	4610	4610	4610	0
618	20240405	093300	16735505	4610	4610	4610	4610	182
619	20240405	093200	15896485	4620	4620	4620	4620	0
620	20240405	093100	15896485	4620	4620	4620	4620	18
621	20240405	093000	15813325	4620	4615	4620	4615	2680
622	20240405	092900	3432550	4600	4600	4600	4600	0
623	20240405	092800	3432550	4600	4600	4600	4600	0
624	20240405	092700	3432550	4600	4600	4600	4600	1
625	20240405	092600	3427950	4600	4600	4600	4600	0
626	20240405	092500	3427950	4600	4600	4600	4600	11
627	20240405	092400	3377350	4615	4615	4615	4615	0
628	20240405	092300	3377350	4615	4615	4615	4615	10
629	20240405	092200	3331200	4600	4600	4600	4600	0
630	20240405	092100	3331200	4600	4600	4600	4600	1
631	20240405	092000	3326600	4605	4605	4605	4605	0
632	20240405	091900	3326600	4605	4605	4605	4605	0
633	20240405	091800	3326600	4605	4605	4605	4605	151
634	20240405	091700	2631245	4605	4605	4615	4605	22
635	20240405	091600	2529925	4590	4590	4590	4590	0
636	20240405	091500	2529925	4590	4590	4590	4590	1
637	20240405	091400	2525335	4615	4615	4615	4615	0
638	20240405	091300	2525335	4615	4615	4615	4615	0
639	20240405	091200	2525335	4615	4615	4615	4615	0
640	20240405	091100	2525335	4615	4615	4615	4615	2
641	20240405	091000	2516105	4615	4590	4615	4590	22
642	20240405	090900	2414600	4615	4615	4615	4615	0
643	20240405	090800	2414600	4615	4615	4615	4615	0
644	20240405	090700	2414600	4615	4615	4615	4615	1
645	20240405	090600	2409985	4615	4615	4615	4615	0
646	20240405	090500	2409985	4615	4615	4615	4615	0
647	20240405	090400	2409985	4615	4615	4615	4615	97
648	20240405	090300	1962330	4620	4620	4620	4620	0
649	20240405	090200	1962330	4620	4620	4620	4620	0
650	20240405	090100	1962330	4620	4620	4620	4620	0
651	20240405	090000	1962330	4620	4570	4620	4570	429