KissMeData/368970/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204800	100675105	4830	4830	4830	4830	1703
3	20240408	204700	100675105	4830	4830	4830	4830	0
4	20240408	204600	100675105	4830	4830	4830	4830	0
5	20240408	204500	100675105	4830	4830	4830	4830	0
6	20240408	204400	100675105	4830	4830	4830	4830	0
7	20240408	204300	100675105	4830	4830	4830	4830	0
8	20240408	204200	100675105	4830	4830	4830	4830	0
9	20240408	204100	100675105	4830	4830	4830	4830	0
10	20240408	204000	100675105	4830	4830	4830	4830	0
11	20240408	203900	100675105	4830	4830	4830	4830	0
12	20240408	203800	100675105	4830	4830	4830	4830	0
13	20240408	203700	100675105	4830	4830	4830	4830	0
14	20240408	203600	100675105	4830	4830	4830	4830	0
15	20240408	203500	100675105	4830	4830	4830	4830	0
16	20240408	203400	100675105	4830	4830	4830	4830	0
17	20240408	203300	100675105	4830	4830	4830	4830	0
18	20240408	203200	100675105	4830	4830	4830	4830	0
19	20240408	203100	100675105	4830	4830	4830	4830	0
20	20240408	203000	100675105	4830	4830	4830	4830	0
21	20240408	202900	100675105	4830	4830	4830	4830	0
22	20240408	202800	100675105	4830	4830	4830	4830	0
23	20240408	202700	100675105	4830	4830	4830	4830	0
24	20240408	202600	100675105	4830	4830	4830	4830	0
25	20240408	202500	100675105	4830	4830	4830	4830	0
26	20240408	202400	100675105	4830	4830	4830	4830	0
27	20240408	202300	100675105	4830	4830	4830	4830	0
28	20240408	202200	100675105	4830	4830	4830	4830	0
29	20240408	202100	100675105	4830	4830	4830	4830	0
30	20240408	202000	100675105	4830	4830	4830	4830	0
31	20240408	201900	100675105	4830	4830	4830	4830	0
32	20240408	201800	100675105	4830	4830	4830	4830	1703
33	20240408	201700	100675105	4830	4830	4830	4830	0
34	20240408	201600	100675105	4830	4830	4830	4830	0
35	20240408	201500	100675105	4830	4830	4830	4830	0
36	20240408	201400	100675105	4830	4830	4830	4830	0
37	20240408	201300	100675105	4830	4830	4830	4830	0
38	20240408	201200	100675105	4830	4830	4830	4830	0
39	20240408	201100	100675105	4830	4830	4830	4830	0
40	20240408	201000	100675105	4830	4830	4830	4830	0
41	20240408	200900	100675105	4830	4830	4830	4830	0
42	20240408	200800	100675105	4830	4830	4830	4830	0
43	20240408	200700	100675105	4830	4830	4830	4830	0
44	20240408	200600	100675105	4830	4830	4830	4830	0
45	20240408	200500	100675105	4830	4830	4830	4830	0
46	20240408	200400	100675105	4830	4830	4830	4830	0
47	20240408	200300	100675105	4830	4830	4830	4830	0
48	20240408	200200	100675105	4830	4830	4830	4830	0
49	20240408	200100	100675105	4830	4830	4830	4830	0
50	20240408	200000	100675105	4830	4830	4830	4830	0
51	20240408	195900	100675105	4830	4830	4830	4830	0
52	20240408	195800	100675105	4830	4830	4830	4830	0
53	20240408	195700	100675105	4830	4830	4830	4830	0
54	20240408	195600	100675105	4830	4830	4830	4830	0
55	20240408	195500	100675105	4830	4830	4830	4830	0
56	20240408	195400	100675105	4830	4830	4830	4830	0
57	20240408	195300	100675105	4830	4830	4830	4830	0
58	20240408	195200	100675105	4830	4830	4830	4830	0
59	20240408	195100	100675105	4830	4830	4830	4830	0
60	20240408	195000	100675105	4830	4830	4830	4830	0
61	20240408	194900	100675105	4830	4830	4830	4830	0
62	20240408	194800	100675105	4830	4830	4830	4830	1703
63	20240408	194700	100675105	4830	4830	4830	4830	0
64	20240408	194600	100675105	4830	4830	4830	4830	0
65	20240408	194500	100675105	4830	4830	4830	4830	0
66	20240408	194400	100675105	4830	4830	4830	4830	0
67	20240408	194300	100675105	4830	4830	4830	4830	0
68	20240408	194200	100675105	4830	4830	4830	4830	0
69	20240408	194100	100675105	4830	4830	4830	4830	0
70	20240408	194000	100675105	4830	4830	4830	4830	0
71	20240408	193900	100675105	4830	4830	4830	4830	0
72	20240408	193800	100675105	4830	4830	4830	4830	0
73	20240408	193700	100675105	4830	4830	4830	4830	0
74	20240408	193600	100675105	4830	4830	4830	4830	0
75	20240408	193500	100675105	4830	4830	4830	4830	0
76	20240408	193400	100675105	4830	4830	4830	4830	0
77	20240408	193300	100675105	4830	4830	4830	4830	0
78	20240408	193200	100675105	4830	4830	4830	4830	0
79	20240408	193100	100675105	4830	4830	4830	4830	0
80	20240408	193000	100675105	4830	4830	4830	4830	0
81	20240408	192900	100675105	4830	4830	4830	4830	0
82	20240408	192800	100675105	4830	4830	4830	4830	0
83	20240408	192700	100675105	4830	4830	4830	4830	0
84	20240408	192600	100675105	4830	4830	4830	4830	0
85	20240408	192500	100675105	4830	4830	4830	4830	0
86	20240408	192400	100675105	4830	4830	4830	4830	0
87	20240408	192300	100675105	4830	4830	4830	4830	0
88	20240408	192200	100675105	4830	4830	4830	4830	0
89	20240408	192100	100675105	4830	4830	4830	4830	0
90	20240408	192000	100675105	4830	4830	4830	4830	0
91	20240408	191900	100675105	4830	4830	4830	4830	0
92	20240408	191800	100675105	4830	4830	4830	4830	1703
93	20240408	191700	100675105	4830	4830	4830	4830	0
94	20240408	191600	100675105	4830	4830	4830	4830	0
95	20240408	191500	100675105	4830	4830	4830	4830	0
96	20240408	191400	100675105	4830	4830	4830	4830	0
97	20240408	191300	100675105	4830	4830	4830	4830	0
98	20240408	191200	100675105	4830	4830	4830	4830	0
99	20240408	191100	100675105	4830	4830	4830	4830	0
100	20240408	191000	100675105	4830	4830	4830	4830	0
101	20240408	190900	100675105	4830	4830	4830	4830	0
102	20240408	190800	100675105	4830	4830	4830	4830	0
103	20240408	190700	100675105	4830	4830	4830	4830	0
104	20240408	190600	100675105	4830	4830	4830	4830	0
105	20240408	190500	100675105	4830	4830	4830	4830	0
106	20240408	190400	100675105	4830	4830	4830	4830	0
107	20240408	190300	100675105	4830	4830	4830	4830	0
108	20240408	190200	100675105	4830	4830	4830	4830	0
109	20240408	190100	100675105	4830	4830	4830	4830	0
110	20240408	190000	100675105	4830	4830	4830	4830	0
111	20240408	185900	100675105	4830	4830	4830	4830	0
112	20240408	185800	100675105	4830	4830	4830	4830	0
113	20240408	185700	100675105	4830	4830	4830	4830	0
114	20240408	185600	100675105	4830	4830	4830	4830	0
115	20240408	185500	100675105	4830	4830	4830	4830	0
116	20240408	185400	100675105	4830	4830	4830	4830	0
117	20240408	185300	100675105	4830	4830	4830	4830	0
118	20240408	185200	100675105	4830	4830	4830	4830	0
119	20240408	185100	100675105	4830	4830	4830	4830	0
120	20240408	185000	100675105	4830	4830	4830	4830	0
121	20240408	184900	100675105	4830	4830	4830	4830	0
122	20240408	184800	100675105	4830	4830	4830	4830	1703
123	20240408	184700	100675105	4830	4830	4830	4830	0
124	20240408	184600	100675105	4830	4830	4830	4830	0
125	20240408	184500	100675105	4830	4830	4830	4830	0
126	20240408	184400	100675105	4830	4830	4830	4830	0
127	20240408	184300	100675105	4830	4830	4830	4830	0
128	20240408	184200	100675105	4830	4830	4830	4830	0
129	20240408	184100	100675105	4830	4830	4830	4830	0
130	20240408	184000	100675105	4830	4830	4830	4830	0
131	20240408	183900	100675105	4830	4830	4830	4830	0
132	20240408	183800	100675105	4830	4830	4830	4830	0
133	20240408	183700	100675105	4830	4830	4830	4830	0
134	20240408	183600	100675105	4830	4830	4830	4830	0
135	20240408	183500	100675105	4830	4830	4830	4830	0
136	20240408	183400	100675105	4830	4830	4830	4830	0
137	20240408	183300	100675105	4830	4830	4830	4830	0
138	20240408	183200	100675105	4830	4830	4830	4830	0
139	20240408	183100	100675105	4830	4830	4830	4830	0
140	20240408	183000	100675105	4830	4830	4830	4830	0
141	20240408	182900	100675105	4830	4830	4830	4830	0
142	20240408	182800	100675105	4830	4830	4830	4830	0
143	20240408	182700	100675105	4830	4830	4830	4830	0
144	20240408	182600	100675105	4830	4830	4830	4830	0
145	20240408	182500	100675105	4830	4830	4830	4830	0
146	20240408	182400	100675105	4830	4830	4830	4830	0
147	20240408	182300	100675105	4830	4830	4830	4830	0
148	20240408	182200	100675105	4830	4830	4830	4830	0
149	20240408	182100	100675105	4830	4830	4830	4830	0
150	20240408	182000	100675105	4830	4830	4830	4830	0
151	20240408	181900	100675105	4830	4830	4830	4830	0
152	20240408	181800	100675105	4830	4830	4830	4830	1703
153	20240408	181700	100675105	4830	4830	4830	4830	0
154	20240408	181600	100675105	4830	4830	4830	4830	0
155	20240408	181500	100675105	4830	4830	4830	4830	0
156	20240408	181400	100675105	4830	4830	4830	4830	0
157	20240408	181300	100675105	4830	4830	4830	4830	0
158	20240408	181200	100675105	4830	4830	4830	4830	0
159	20240408	181100	100675105	4830	4830	4830	4830	0
160	20240408	181000	100675105	4830	4830	4830	4830	0
161	20240408	180900	100675105	4830	4830	4830	4830	0
162	20240408	180800	100675105	4830	4830	4830	4830	0
163	20240408	180700	100675105	4830	4830	4830	4830	0
164	20240408	180600	100675105	4830	4830	4830	4830	0
165	20240408	180500	100675105	4830	4830	4830	4830	0
166	20240408	180400	100675105	4830	4830	4830	4830	0
167	20240408	180300	100675105	4830	4830	4830	4830	0
168	20240408	180200	100675105	4830	4830	4830	4830	0
169	20240408	180100	100675105	4830	4830	4830	4830	0
170	20240408	180000	100675105	4830	4830	4830	4830	0
171	20240408	175900	100675105	4830	4830	4830	4830	0
172	20240408	175800	100675105	4830	4830	4830	4830	0
173	20240408	175700	100675105	4830	4830	4830	4830	0
174	20240408	175600	100675105	4830	4830	4830	4830	0
175	20240408	175500	100675105	4830	4830	4830	4830	0
176	20240408	175400	100675105	4830	4830	4830	4830	0
177	20240408	175300	100675105	4830	4830	4830	4830	0
178	20240408	175200	100675105	4830	4830	4830	4830	0
179	20240408	175100	100675105	4830	4830	4830	4830	0
180	20240408	175000	100675105	4830	4830	4830	4830	0
181	20240408	174900	100675105	4830	4830	4830	4830	0
182	20240408	174800	100675105	4830	4830	4830	4830	1703
183	20240408	174700	100675105	4830	4830	4830	4830	0
184	20240408	174600	100675105	4830	4830	4830	4830	0
185	20240408	174500	100675105	4830	4830	4830	4830	0
186	20240408	174400	100675105	4830	4830	4830	4830	0
187	20240408	174300	100675105	4830	4830	4830	4830	0
188	20240408	174200	100675105	4830	4830	4830	4830	0
189	20240408	174100	100675105	4830	4830	4830	4830	0
190	20240408	174000	100675105	4830	4830	4830	4830	0
191	20240408	173900	100675105	4830	4830	4830	4830	0
192	20240408	173800	100675105	4830	4830	4830	4830	0
193	20240408	173700	100675105	4830	4830	4830	4830	0
194	20240408	173600	100675105	4830	4830	4830	4830	0
195	20240408	173500	100675105	4830	4830	4830	4830	0
196	20240408	173400	100675105	4830	4830	4830	4830	0
197	20240408	173300	100675105	4830	4830	4830	4830	0
198	20240408	173200	100675105	4830	4830	4830	4830	0
199	20240408	173100	100675105	4830	4830	4830	4830	0
200	20240408	173000	100675105	4830	4830	4830	4830	0
201	20240408	172900	100675105	4830	4830	4830	4830	0
202	20240408	172800	100675105	4830	4830	4830	4830	0
203	20240408	172700	100675105	4830	4830	4830	4830	0
204	20240408	172600	100675105	4830	4830	4830	4830	0
205	20240408	172500	100675105	4830	4830	4830	4830	0
206	20240408	172400	100675105	4830	4830	4830	4830	0
207	20240408	172300	100675105	4830	4830	4830	4830	0
208	20240408	172200	100675105	4830	4830	4830	4830	0
209	20240408	172100	100675105	4830	4830	4830	4830	0
210	20240408	172000	100675105	4830	4830	4830	4830	0
211	20240408	171900	100675105	4830	4830	4830	4830	0
212	20240408	171800	100675105	4830	4830	4830	4830	1703
213	20240408	171700	100675105	4830	4830	4830	4830	0
214	20240408	171600	100675105	4830	4830	4830	4830	0
215	20240408	171500	100675105	4830	4830	4830	4830	0
216	20240408	171400	100675105	4830	4830	4830	4830	0
217	20240408	171300	100675105	4830	4830	4830	4830	0
218	20240408	171200	100675105	4830	4830	4830	4830	0
219	20240408	171100	100675105	4830	4830	4830	4830	0
220	20240408	171000	100675105	4830	4830	4830	4830	0
221	20240408	170900	100675105	4830	4830	4830	4830	0
222	20240408	170800	100675105	4830	4830	4830	4830	0
223	20240408	170700	100675105	4830	4830	4830	4830	0
224	20240408	170600	100675105	4830	4830	4830	4830	0
225	20240408	170500	100675105	4830	4830	4830	4830	0
226	20240408	170400	100675105	4830	4830	4830	4830	0
227	20240408	170300	100675105	4830	4830	4830	4830	0
228	20240408	170200	100675105	4830	4830	4830	4830	0
229	20240408	170100	100675105	4830	4830	4830	4830	0
230	20240408	170000	100675105	4830	4830	4830	4830	0
231	20240408	165900	100675105	4830	4830	4830	4830	0
232	20240408	165800	100675105	4830	4830	4830	4830	0
233	20240408	165700	100675105	4830	4830	4830	4830	0
234	20240408	165600	100675105	4830	4830	4830	4830	0
235	20240408	165500	100675105	4830	4830	4830	4830	0
236	20240408	165400	100675105	4830	4830	4830	4830	0
237	20240408	165300	100675105	4830	4830	4830	4830	0
238	20240408	165200	100675105	4830	4830	4830	4830	0
239	20240408	165100	100675105	4830	4830	4830	4830	0
240	20240408	165000	100675105	4830	4830	4830	4830	0
241	20240408	164900	100675105	4830	4830	4830	4830	0
242	20240408	164800	100675105	4830	4830	4830	4830	1703
243	20240408	164700	100675105	4830	4830	4830	4830	0
244	20240408	164600	100675105	4830	4830	4830	4830	0
245	20240408	164500	100675105	4830	4830	4830	4830	0
246	20240408	164400	100675105	4830	4830	4830	4830	0
247	20240408	164300	100675105	4830	4830	4830	4830	0
248	20240408	164200	100675105	4830	4830	4830	4830	0
249	20240408	164100	100675105	4830	4830	4830	4830	0
250	20240408	164000	100675105	4830	4830	4830	4830	0
251	20240408	163900	100675105	4830	4830	4830	4830	0
252	20240408	163800	100675105	4830	4830	4830	4830	0
253	20240408	163700	100675105	4830	4830	4830	4830	0
254	20240408	163600	100675105	4830	4830	4830	4830	0
255	20240408	163500	100675105	4830	4830	4830	4830	0
256	20240408	163400	100675105	4830	4830	4830	4830	0
257	20240408	163300	100675105	4830	4830	4830	4830	0
258	20240408	163200	100675105	4830	4830	4830	4830	0
259	20240408	163100	100675105	4830	4830	4830	4830	0
260	20240408	163000	100675105	4830	4830	4830	4830	0
261	20240408	162900	100675105	4830	4830	4830	4830	0
262	20240408	162800	100675105	4830	4830	4830	4830	0
263	20240408	162700	100675105	4830	4830	4830	4830	0
264	20240408	162600	100675105	4830	4830	4830	4830	0
265	20240408	162500	100675105	4830	4830	4830	4830	0
266	20240408	162400	100675105	4830	4830	4830	4830	0
267	20240408	162300	100675105	4830	4830	4830	4830	0
268	20240408	162200	100675105	4830	4830	4830	4830	0
269	20240408	162100	100675105	4830	4830	4830	4830	0
270	20240408	162000	100675105	4830	4830	4830	4830	0
271	20240408	161900	100675105	4830	4830	4830	4830	0
272	20240408	161800	100675105	4830	4830	4830	4830	1703
273	20240408	161700	100675105	4830	4830	4830	4830	0
274	20240408	161600	100675105	4830	4830	4830	4830	0
275	20240408	161500	100675105	4830	4830	4830	4830	0
276	20240408	161400	100675105	4830	4830	4830	4830	0
277	20240408	161300	100675105	4830	4830	4830	4830	0
278	20240408	161200	100675105	4830	4830	4830	4830	0
279	20240408	161100	100675105	4830	4830	4830	4830	0
280	20240408	161000	100675105	4830	4830	4830	4830	0
281	20240408	160900	100675105	4830	4830	4830	4830	0
282	20240408	160800	100675105	4830	4830	4830	4830	0
283	20240408	160700	100675105	4830	4830	4830	4830	0
284	20240408	160600	100675105	4830	4830	4830	4830	0
285	20240408	160500	100675105	4830	4830	4830	4830	0
286	20240408	160400	100675105	4830	4830	4830	4830	0
287	20240408	160300	100675105	4830	4830	4830	4830	0
288	20240408	160200	100675105	4830	4830	4830	4830	0
289	20240408	160100	100675105	4830	4830	4830	4830	0
290	20240408	160000	100675105	4830	4830	4830	4830	0
291	20240408	155900	100675105	4830	4830	4830	4830	0
292	20240408	155800	100675105	4830	4830	4830	4830	0
293	20240408	155700	100675105	4830	4830	4830	4830	0
294	20240408	155600	100675105	4830	4830	4830	4830	0
295	20240408	155500	100675105	4830	4830	4830	4830	0
296	20240408	155400	100675105	4830	4830	4830	4830	0
297	20240408	155300	100675105	4830	4830	4830	4830	0
298	20240408	155200	100675105	4830	4830	4830	4830	0
299	20240408	155100	100675105	4830	4830	4830	4830	0
300	20240408	155000	100675105	4830	4830	4830	4830	0
301	20240408	154900	100675105	4830	4830	4830	4830	0
302	20240408	154800	100675105	4830	4830	4830	4830	1703
303	20240408	154700	100675105	4830	4830	4830	4830	0
304	20240408	154600	100675105	4830	4830	4830	4830	0
305	20240408	154500	100675105	4830	4830	4830	4830	0
306	20240408	154400	100675105	4830	4830	4830	4830	0
307	20240408	154300	100675105	4830	4830	4830	4830	0
308	20240408	154200	100675105	4830	4830	4830	4830	0
309	20240408	154100	100675105	4830	4830	4830	4830	0
310	20240408	154000	100675105	4830	4830	4830	4830	0
311	20240408	153900	100675105	4830	4830	4830	4830	0
312	20240408	153800	100675105	4830	4830	4830	4830	0
313	20240408	153700	100675105	4830	4830	4830	4830	0
314	20240408	153600	100675105	4830	4830	4830	4830	0
315	20240408	153500	100675105	4830	4830	4830	4830	0
316	20240408	153400	100675105	4830	4830	4830	4830	0
317	20240408	153300	100675105	4830	4830	4830	4830	0
318	20240408	153200	100675105	4830	4830	4830	4830	0
319	20240408	153100	100675105	4830	4830	4830	4830	0
320	20240408	153000	100675105	4830	4830	4830	4830	1703
321	20240408	152900	92449615	4820	4820	4820	4820	0
322	20240408	152800	92449615	4820	4820	4820	4820	0
323	20240408	152700	92449615	4820	4820	4820	4820	0
324	20240408	152600	92449615	4820	4820	4820	4820	0
325	20240408	152500	92449615	4820	4820	4820	4820	0
326	20240408	152400	92449615	4820	4820	4820	4820	0
327	20240408	152300	92449615	4820	4820	4820	4820	0
328	20240408	152200	92449615	4820	4820	4820	4820	0
329	20240408	152100	92449615	4820	4820	4820	4820	0
330	20240408	152000	92449615	4820	4820	4820	4820	0
331	20240408	151900	92449615	4820	4740	4820	4740	4831
332	20240408	151800	69377185	4740	4740	4740	4740	50
333	20240408	151700	69140185	4745	4745	4745	4745	0
334	20240408	151600	69140185	4745	4745	4745	4745	0
335	20240408	151500	69140185	4745	4745	4745	4745	150
336	20240408	151400	68428435	4755	4755	4755	4755	1
337	20240408	151300	68423680	4745	4745	4745	4745	0
338	20240408	151200	68423680	4745	4745	4745	4745	0
339	20240408	151100	68423680	4745	4745	4745	4745	0
340	20240408	151000	68423680	4745	4745	4745	4745	20
341	20240408	150900	68328780	4760	4760	4760	4760	0
342	20240408	150800	68328780	4760	4760	4760	4760	0
343	20240408	150700	68328780	4760	4760	4760	4760	0
344	20240408	150600	68328780	4760	4760	4760	4760	0
345	20240408	150500	68328780	4760	4760	4760	4760	0
346	20240408	150400	68328780	4760	4760	4760	4760	0
347	20240408	150300	68328780	4760	4760	4760	4760	0
348	20240408	150200	68328780	4760	4760	4760	4760	0
349	20240408	150100	68328780	4760	4760	4760	4760	0
350	20240408	150000	68328780	4760	4760	4760	4760	0
351	20240408	145900	68328780	4760	4760	4760	4760	0
352	20240408	145800	68328780	4760	4760	4760	4760	1
353	20240408	145700	68324020	4745	4745	4745	4745	2
354	20240408	145600	68314530	4745	4745	4745	4745	0
355	20240408	145500	68314530	4745	4745	4745	4745	0
356	20240408	145400	68314530	4745	4745	4745	4745	0
357	20240408	145300	68314530	4745	4745	4745	4745	0
358	20240408	145200	68314530	4745	4745	4745	4745	0
359	20240408	145100	68314530	4745	4745	4745	4745	50
360	20240408	145000	68077280	4745	4745	4745	4745	0
361	20240408	144900	68077280	4745	4745	4745	4745	0
362	20240408	144800	68077280	4745	4745	4745	4745	0
363	20240408	144700	68077280	4745	4745	4745	4745	0
364	20240408	144600	68077280	4745	4745	4745	4745	0
365	20240408	144500	68077280	4745	4745	4745	4745	0
366	20240408	144400	68077280	4745	4745	4745	4745	0
367	20240408	144300	68077280	4745	4745	4745	4745	0
368	20240408	144200	68077280	4745	4745	4745	4745	0
369	20240408	144100	68077280	4745	4745	4745	4745	0
370	20240408	144000	68077280	4745	4745	4745	4745	81
371	20240408	143900	67692935	4745	4745	4745	4745	0
372	20240408	143800	67692935	4745	4745	4745	4745	0
373	20240408	143700	67692935	4745	4745	4745	4745	2
374	20240408	143600	67683445	4745	4745	4745	4745	0
375	20240408	143500	67683445	4745	4745	4745	4745	10
376	20240408	143400	67635995	4740	4740	4740	4740	439
377	20240408	143300	65555135	4745	4745	4745	4745	0
378	20240408	143200	65555135	4745	4745	4745	4745	7
379	20240408	143100	65521920	4745	4745	4745	4745	0
380	20240408	143000	65521920	4745	4745	4745	4745	0
381	20240408	142900	65521920	4745	4745	4745	4745	0
382	20240408	142800	65521920	4745	4745	4745	4745	0
383	20240408	142700	65521920	4745	4745	4745	4745	0
384	20240408	142600	65521920	4745	4745	4745	4745	0
385	20240408	142500	65521920	4745	4745	4745	4745	0
386	20240408	142400	65521920	4745	4745	4745	4745	47
387	20240408	142300	65298905	4750	4750	4750	4750	0
388	20240408	142200	65298905	4750	4750	4750	4750	0
389	20240408	142100	65298905	4750	4750	4750	4750	20
390	20240408	142000	65203905	4745	4745	4745	4745	30
391	20240408	141900	65061555	4755	4755	4755	4755	40
392	20240408	141800	64871355	4760	4760	4760	4760	2000
393	20240408	141700	55351355	4745	4745	4745	4745	0
394	20240408	141600	55351355	4745	4745	4745	4745	0
395	20240408	141500	55351355	4745	4745	4745	4745	0
396	20240408	141400	55351355	4745	4745	4745	4745	0
397	20240408	141300	55351355	4745	4745	4745	4745	0
398	20240408	141200	55351355	4745	4745	4745	4745	0
399	20240408	141100	55351355	4745	4745	4745	4745	0
400	20240408	141000	55351355	4745	4745	4745	4745	200
401	20240408	140900	54402355	4745	4745	4745	4745	300
402	20240408	140800	52978855	4745	4745	4745	4745	0
403	20240408	140700	52978855	4745	4745	4745	4745	0
404	20240408	140600	52978855	4745	4745	4745	4745	0
405	20240408	140500	52978855	4745	4745	4745	4745	200
406	20240408	140400	52029855	4750	4755	4755	4750	312
407	20240408	140300	50547840	4765	4765	4765	4765	1
408	20240408	140200	50543075	4750	4750	4750	4750	0
409	20240408	140100	50543075	4750	4750	4750	4750	0
410	20240408	140000	50543075	4750	4750	4750	4750	0
411	20240408	135900	50543075	4750	4750	4750	4750	0
412	20240408	135800	50543075	4750	4750	4750	4750	2
413	20240408	135700	50533575	4750	4750	4750	4750	80
414	20240408	135600	50153575	4750	4750	4750	4750	0
415	20240408	135500	50153575	4750	4750	4750	4750	0
416	20240408	135400	50153575	4750	4750	4750	4750	0
417	20240408	135300	50153575	4750	4750	4750	4750	0
418	20240408	135200	50153575	4750	4750	4750	4750	0
419	20240408	135100	50153575	4750	4750	4750	4750	0
420	20240408	135000	50153575	4750	4750	4750	4750	0
421	20240408	134900	50153575	4750	4750	4750	4750	15
422	20240408	134800	50082325	4750	4755	4755	4750	21
423	20240408	134700	49982475	4755	4755	4755	4755	3
424	20240408	134600	49968210	4755	4760	4760	4755	231
425	20240408	134500	48869350	4765	4765	4765	4765	0
426	20240408	134400	48869350	4765	4765	4765	4765	0
427	20240408	134300	48869350	4765	4765	4765	4765	0
428	20240408	134200	48869350	4765	4765	4765	4765	0
429	20240408	134100	48869350	4765	4765	4765	4765	0
430	20240408	134000	48869350	4765	4765	4765	4765	0
431	20240408	133900	48869350	4765	4765	4765	4765	0
432	20240408	133800	48869350	4765	4765	4765	4765	0
433	20240408	133700	48869350	4765	4765	4765	4765	0
434	20240408	133600	48869350	4765	4765	4765	4765	0
435	20240408	133500	48869350	4765	4765	4765	4765	0
436	20240408	133400	48869350	4765	4765	4765	4765	30
437	20240408	133300	48726400	4765	4765	4765	4765	0
438	20240408	133200	48726400	4765	4765	4765	4765	0
439	20240408	133100	48726400	4765	4765	4765	4765	10
440	20240408	133000	48678750	4765	4765	4765	4765	0
441	20240408	132900	48678750	4765	4765	4765	4765	0
442	20240408	132800	48678750	4765	4765	4765	4765	0
443	20240408	132700	48678750	4765	4765	4765	4765	0
444	20240408	132600	48678750	4765	4765	4765	4765	0
445	20240408	132500	48678750	4765	4765	4765	4765	0
446	20240408	132400	48678750	4765	4765	4765	4765	0
447	20240408	132300	48678750	4765	4765	4765	4765	0
448	20240408	132200	48678750	4765	4765	4765	4765	0
449	20240408	132100	48678750	4765	4765	4765	4765	0
450	20240408	132000	48678750	4765	4765	4765	4765	0
451	20240408	131900	48678750	4765	4765	4765	4765	0
452	20240408	131800	48678750	4765	4765	4765	4765	10
453	20240408	131700	48631100	4765	4765	4765	4765	0
454	20240408	131600	48631100	4765	4765	4765	4765	40
455	20240408	131500	48440500	4765	4765	4765	4765	0
456	20240408	131400	48440500	4765	4765	4765	4765	0
457	20240408	131300	48440500	4765	4765	4765	4765	10
458	20240408	131200	48392850	4770	4770	4770	4770	0
459	20240408	131100	48392850	4770	4770	4770	4770	0
460	20240408	131000	48392850	4770	4770	4770	4770	0
461	20240408	130900	48392850	4770	4770	4770	4770	0
462	20240408	130800	48392850	4770	4770	4770	4770	0
463	20240408	130700	48392850	4770	4770	4770	4770	5
464	20240408	130600	48369000	4770	4770	4770	4770	0
465	20240408	130500	48369000	4770	4770	4770	4770	10
466	20240408	130400	48321300	4775	4775	4775	4775	4
467	20240408	130300	48302200	4775	4775	4775	4775	0
468	20240408	130200	48302200	4775	4775	4775	4775	6
469	20240408	130100	48273550	4750	4750	4750	4750	0
470	20240408	130000	48273550	4750	4750	4750	4750	0
471	20240408	125900	48273550	4750	4750	4750	4750	0
472	20240408	125800	48273550	4750	4750	4750	4750	0
473	20240408	125700	48273550	4750	4750	4750	4750	0
474	20240408	125600	48273550	4750	4750	4750	4750	0
475	20240408	125500	48273550	4750	4750	4750	4750	0
476	20240408	125400	48273550	4750	4750	4750	4750	0
477	20240408	125300	48273550	4750	4750	4750	4750	0
478	20240408	125200	48273550	4750	4750	4750	4750	0
479	20240408	125100	48273550	4750	4750	4750	4750	0
480	20240408	125000	48273550	4750	4750	4750	4750	0
481	20240408	124900	48273550	4750	4750	4750	4750	0
482	20240408	124800	48273550	4750	4750	4750	4750	0
483	20240408	124700	48273550	4750	4750	4750	4750	0
484	20240408	124600	48273550	4750	4750	4750	4750	0
485	20240408	124500	48273550	4750	4750	4750	4750	0
486	20240408	124400	48273550	4750	4750	4750	4750	0
487	20240408	124300	48273550	4750	4750	4750	4750	0
488	20240408	124200	48273550	4750	4750	4750	4750	0
489	20240408	124100	48273550	4750	4750	4750	4750	0
490	20240408	124000	48273550	4750	4750	4750	4750	0
491	20240408	123900	48273550	4750	4750	4750	4750	0
492	20240408	123800	48273550	4750	4750	4750	4750	0
493	20240408	123700	48273550	4750	4750	4750	4750	0
494	20240408	123600	48273550	4750	4750	4750	4750	0
495	20240408	123500	48273550	4750	4750	4750	4750	0
496	20240408	123400	48273550	4750	4750	4750	4750	0
497	20240408	123300	48273550	4750	4750	4750	4750	0
498	20240408	123200	48273550	4750	4750	4750	4750	0
499	20240408	123100	48273550	4750	4750	4750	4750	0
500	20240408	123000	48273550	4750	4750	4750	4750	0
501	20240408	122900	48273550	4750	4750	4750	4750	0
502	20240408	122800	48273550	4750	4750	4750	4750	0
503	20240408	122700	48273550	4750	4750	4750	4750	0
504	20240408	122600	48273550	4750	4750	4750	4750	0
505	20240408	122500	48273550	4750	4750	4750	4750	0
506	20240408	122400	48273550	4750	4750	4750	4750	0
507	20240408	122300	48273550	4750	4750	4750	4750	0
508	20240408	122200	48273550	4750	4750	4750	4750	0
509	20240408	122100	48273550	4750	4750	4750	4750	0
510	20240408	122000	48273550	4750	4750	4750	4750	0
511	20240408	121900	48273550	4750	4750	4750	4750	0
512	20240408	121800	48273550	4750	4750	4750	4750	0
513	20240408	121700	48273550	4750	4750	4750	4750	0
514	20240408	121600	48273550	4750	4750	4750	4750	0
515	20240408	121500	48273550	4750	4750	4750	4750	0
516	20240408	121400	48273550	4750	4750	4750	4750	0
517	20240408	121300	48273550	4750	4750	4750	4750	0
518	20240408	121200	48273550	4750	4750	4750	4750	0
519	20240408	121100	48273550	4750	4750	4750	4750	0
520	20240408	121000	48273550	4750	4750	4750	4750	0
521	20240408	120900	48273550	4750	4750	4750	4750	0
522	20240408	120800	48273550	4750	4750	4750	4750	0
523	20240408	120700	48273550	4750	4750	4750	4750	0
524	20240408	120600	48273550	4750	4750	4750	4750	0
525	20240408	120500	48273550	4750	4750	4750	4750	0
526	20240408	120400	48273550	4750	4750	4750	4750	0
527	20240408	120300	48273550	4750	4750	4750	4750	0
528	20240408	120200	48273550	4750	4750	4750	4750	0
529	20240408	120100	48273550	4750	4750	4750	4750	0
530	20240408	120000	48273550	4750	4750	4750	4750	0
531	20240408	115900	48273550	4750	4750	4750	4750	0
532	20240408	115800	48273550	4750	4750	4750	4750	0
533	20240408	115700	48273550	4750	4750	4750	4750	0
534	20240408	115600	48273550	4750	4750	4750	4750	0
535	20240408	115500	48273550	4750	4750	4750	4750	0
536	20240408	115400	48273550	4750	4750	4750	4750	0
537	20240408	115300	48273550	4750	4750	4750	4750	0
538	20240408	115200	48273550	4750	4750	4750	4750	0
539	20240408	115100	48273550	4750	4750	4750	4750	0
540	20240408	115000	48273550	4750	4750	4750	4750	0
541	20240408	114900	48273550	4750	4750	4750	4750	0
542	20240408	114800	48273550	4750	4750	4750	4750	0
543	20240408	114700	48273550	4750	4750	4750	4750	0
544	20240408	114600	48273550	4750	4750	4750	4750	0
545	20240408	114500	48273550	4750	4750	4750	4750	14
546	20240408	114400	48207050	4750	4750	4750	4750	10
547	20240408	114300	48159550	4750	4750	4750	4750	0
548	20240408	114200	48159550	4750	4750	4750	4750	0
549	20240408	114100	48159550	4750	4750	4750	4750	0
550	20240408	114000	48159550	4750	4750	4750	4750	0
551	20240408	113900	48159550	4750	4750	4750	4750	0
552	20240408	113800	48159550	4750	4750	4750	4750	0
553	20240408	113700	48159550	4750	4750	4750	4750	0
554	20240408	113600	48159550	4750	4750	4750	4750	100
555	20240408	113500	47684550	4750	4750	4750	4750	0
556	20240408	113400	47684550	4750	4750	4750	4750	0
557	20240408	113300	47684550	4750	4750	4750	4750	0
558	20240408	113200	47684550	4750	4750	4750	4750	0
559	20240408	113100	47684550	4750	4750	4750	4750	0
560	20240408	113000	47684550	4750	4750	4750	4750	0
561	20240408	112900	47684550	4750	4750	4750	4750	50
562	20240408	112800	47447050	4750	4750	4750	4750	0
563	20240408	112700	47447050	4750	4750	4750	4750	0
564	20240408	112600	47447050	4750	4750	4750	4750	0
565	20240408	112500	47447050	4750	4750	4750	4750	0
566	20240408	112400	47447050	4750	4750	4750	4750	0
567	20240408	112300	47447050	4750	4750	4750	4750	0
568	20240408	112200	47447050	4750	4750	4750	4750	7
569	20240408	112100	47413800	4750	4750	4750	4750	70
570	20240408	112000	47081300	4750	4750	4750	4750	0
571	20240408	111900	47081300	4750	4750	4750	4750	50
572	20240408	111800	46843800	4750	4750	4750	4750	1
573	20240408	111700	46839050	4745	4745	4745	4745	0
574	20240408	111600	46839050	4745	4745	4745	4745	0
575	20240408	111500	46839050	4745	4745	4745	4745	0
576	20240408	111400	46839050	4745	4745	4745	4745	0
577	20240408	111300	46839050	4745	4745	4745	4745	0
578	20240408	111200	46839050	4745	4745	4745	4745	0
579	20240408	111100	46839050	4745	4745	4745	4745	0
580	20240408	111000	46839050	4745	4745	4745	4745	0
581	20240408	110900	46839050	4745	4745	4745	4745	0
582	20240408	110800	46839050	4745	4745	4745	4745	0
583	20240408	110700	46839050	4745	4745	4745	4745	0
584	20240408	110600	46839050	4745	4745	4745	4745	0
585	20240408	110500	46839050	4745	4755	4755	4745	2070
586	20240408	110400	37002950	4760	4760	4760	4760	22
587	20240408	110300	36898230	4755	4755	4755	4755	0
588	20240408	110200	36898230	4755	4755	4755	4755	0
589	20240408	110100	36898230	4755	4755	4755	4755	300
590	20240408	110000	35471730	4755	4755	4755	4755	717
591	20240408	105900	32062395	4760	4760	4760	4760	0
592	20240408	105800	32062395	4760	4760	4760	4760	0
593	20240408	105700	32062395	4760	4760	4760	4760	200
594	20240408	105600	31110395	4760	4760	4760	4760	0
595	20240408	105500	31110395	4760	4760	4760	4760	0
596	20240408	105400	31110395	4760	4760	4760	4760	71
597	20240408	105300	30772435	4755	4755	4755	4755	0
598	20240408	105200	30772435	4755	4755	4755	4755	83
599	20240408	105100	30377770	4755	4760	4760	4755	310
600	20240408	105000	28903715	4760	4760	4760	4760	1
601	20240408	104900	28898955	4760	4760	4760	4760	0
602	20240408	104800	28898955	4760	4760	4760	4760	0
603	20240408	104700	28898955	4760	4760	4760	4760	206
604	20240408	104600	27918395	4760	4760	4760	4760	1010
605	20240408	104500	23110795	4760	4770	4770	4760	901
606	20240408	104400	18819790	4775	4775	4775	4775	0
607	20240408	104300	18819790	4775	4775	4775	4775	0
608	20240408	104200	18819790	4775	4780	4780	4775	46
609	20240408	104100	18600005	4775	4775	4775	4775	0
610	20240408	104000	18600005	4775	4775	4775	4775	0
611	20240408	103900	18600005	4775	4775	4775	4775	0
612	20240408	103800	18600005	4775	4775	4775	4775	0
613	20240408	103700	18600005	4775	4775	4775	4775	0
614	20240408	103600	18600005	4775	4775	4775	4775	0
615	20240408	103500	18600005	4775	4775	4775	4775	0
616	20240408	103400	18600005	4775	4775	4775	4775	0
617	20240408	103300	18600005	4775	4775	4775	4775	0
618	20240408	103200	18600005	4775	4775	4775	4775	0
619	20240408	103100	18600005	4775	4775	4775	4775	0
620	20240408	103000	18600005	4775	4775	4775	4775	0
621	20240408	102900	18600005	4775	4775	4775	4775	18
622	20240408	102800	18514055	4775	4775	4775	4775	35
623	20240408	102700	18346930	4775	4775	4775	4775	0
624	20240408	102600	18346930	4775	4775	4775	4775	30
625	20240408	102500	18203680	4775	4790	4790	4775	836
626	20240408	102400	14209965	4800	4800	4800	4800	0
627	20240408	102300	14209965	4800	4800	4800	4800	0
628	20240408	102200	14209965	4800	4800	4800	4800	0
629	20240408	102100	14209965	4800	4800	4800	4800	0
630	20240408	102000	14209965	4800	4800	4800	4800	0
631	20240408	101900	14209965	4800	4800	4800	4800	1
632	20240408	101800	14205165	4785	4785	4785	4785	0
633	20240408	101700	14205165	4785	4785	4785	4785	0
634	20240408	101600	14205165	4785	4785	4785	4785	0
635	20240408	101500	14205165	4785	4785	4785	4785	0
636	20240408	101400	14205165	4785	4785	4785	4785	0
637	20240408	101300	14205165	4785	4785	4785	4785	16
638	20240408	101200	14128605	4785	4785	4785	4785	0
639	20240408	101100	14128605	4785	4785	4785	4785	0
640	20240408	101000	14128605	4785	4785	4785	4785	0
641	20240408	100900	14128605	4785	4785	4785	4785	3
642	20240408	100800	14114250	4800	4790	4800	4790	97
643	20240408	100700	13649610	4790	4790	4790	4790	5
644	20240408	100600	13625660	4800	4800	4800	4800	2
645	20240408	100500	13616060	4800	4800	4800	4800	0
646	20240408	100400	13616060	4800	4800	4800	4800	1
647	20240408	100300	13611260	4795	4795	4795	4795	5
648	20240408	100200	13587285	4800	4800	4800	4800	3
649	20240408	100100	13572885	4800	4800	4800	4800	0
650	20240408	100000	13572885	4800	4800	4800	4800	1
651	20240408	095900	13568085	4800	4800	4800	4800	0
652	20240408	095800	13568085	4800	4800	4800	4800	0
653	20240408	095700	13568085	4800	4800	4800	4800	0
654	20240408	095600	13568085	4800	4800	4800	4800	0
655	20240408	095500	13568085	4800	4800	4800	4800	0
656	20240408	095400	13568085	4800	4800	4800	4800	40
657	20240408	095300	13376085	4790	4790	4790	4790	0
658	20240408	095200	13376085	4790	4790	4790	4790	0
659	20240408	095100	13376085	4790	4790	4790	4790	5
660	20240408	095000	13352135	4795	4795	4795	4795	5
661	20240408	094900	13328160	4810	4810	4810	4810	0
662	20240408	094800	13328160	4810	4810	4810	4810	0
663	20240408	094700	13328160	4810	4810	4810	4810	15
664	20240408	094600	13256010	4800	4785	4800	4780	979
665	20240408	094500	8565545	4795	4795	4795	4785	5
666	20240408	094400	8541580	4790	4790	4790	4790	5
667	20240408	094300	8517630	4790	4790	4790	4790	5
668	20240408	094200	8493680	4795	4795	4795	4795	0
669	20240408	094100	8493680	4795	4795	4795	4795	5
670	20240408	094000	8469705	4795	4785	4795	4785	6
671	20240408	093900	8440945	4780	4780	4780	4780	0
672	20240408	093800	8440945	4780	4780	4780	4780	0
673	20240408	093700	8440945	4780	4780	4780	4780	2
674	20240408	093600	8431385	4810	4810	4810	4810	0
675	20240408	093500	8431385	4810	4810	4810	4810	0
676	20240408	093400	8431385	4810	4810	4810	4810	0
677	20240408	093300	8431385	4810	4810	4810	4810	0
678	20240408	093200	8431385	4810	4810	4810	4810	0
679	20240408	093100	8431385	4810	4810	4810	4810	0
680	20240408	093000	8431385	4810	4810	4810	4810	0
681	20240408	092900	8431385	4810	4810	4810	4810	0
682	20240408	092800	8431385	4810	4810	4810	4810	0
683	20240408	092700	8431385	4810	4810	4810	4810	0
684	20240408	092600	8431385	4810	4810	4810	4810	0
685	20240408	092500	8431385	4810	4810	4810	4810	20
686	20240408	092400	8335185	4815	4790	4815	4790	20
687	20240408	092300	8239100	4775	4775	4775	4775	0
688	20240408	092200	8239100	4775	4780	4780	4775	185
689	20240408	092100	7355185	4780	4780	4780	4780	179
690	20240408	092000	6499565	4785	4785	4785	4785	51
691	20240408	091900	6255530	4785	4785	4785	4785	0
692	20240408	091800	6255530	4785	4785	4785	4785	0
693	20240408	091700	6255530	4785	4785	4785	4785	1
694	20240408	091600	6250745	4780	4780	4780	4780	0
695	20240408	091500	6250745	4780	4780	4780	4780	4
696	20240408	091400	6231625	4780	4780	4780	4780	0
697	20240408	091300	6231625	4780	4780	4780	4780	0
698	20240408	091200	6231625	4780	4780	4780	4780	100
699	20240408	091100	5753625	4780	4775	4780	4775	61
700	20240408	091000	5462050	4780	4780	4780	4780	2
701	20240408	090900	5452490	4780	4780	4780	4780	416
702	20240408	090800	3464010	4780	4790	4790	4780	51
703	20240408	090700	3219890	4790	4790	4790	4790	3
704	20240408	090600	3205520	4790	4790	4790	4790	2
705	20240408	090500	3195940	4790	4790	4790	4790	222
706	20240408	090400	2132560	4800	4810	4810	4800	416
707	20240408	090300	135275	4820	4820	4820	4820	2
708	20240408	090200	125635	4830	4830	4830	4830	0
709	20240408	090100	125635	4830	4830	4830	4830	0
710	20240408	090000	125635	4830	4835	4835	4830	26