KissMeData/044340/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191800	193721660	9050	9050	9050	9050	171
3	20240408	191700	193721660	9050	9050	9050	9050	0
4	20240408	191600	193721660	9050	9050	9050	9050	0
5	20240408	191500	193721660	9050	9050	9050	9050	0
6	20240408	191400	193721660	9050	9050	9050	9050	0
7	20240408	191300	193721660	9050	9050	9050	9050	0
8	20240408	191200	193721660	9050	9050	9050	9050	0
9	20240408	191100	193721660	9050	9050	9050	9050	0
10	20240408	191000	193721660	9050	9050	9050	9050	0
11	20240408	190900	193721660	9050	9050	9050	9050	0
12	20240408	190800	193721660	9050	9050	9050	9050	0
13	20240408	190700	193721660	9050	9050	9050	9050	0
14	20240408	190600	193721660	9050	9050	9050	9050	0
15	20240408	190500	193721660	9050	9050	9050	9050	0
16	20240408	190400	193721660	9050	9050	9050	9050	0
17	20240408	190300	193721660	9050	9050	9050	9050	0
18	20240408	190200	193721660	9050	9050	9050	9050	0
19	20240408	190100	193721660	9050	9050	9050	9050	0
20	20240408	190000	193721660	9050	9050	9050	9050	0
21	20240408	185900	193721660	9050	9050	9050	9050	0
22	20240408	185800	193721660	9050	9050	9050	9050	0
23	20240408	185700	193721660	9050	9050	9050	9050	0
24	20240408	185600	193721660	9050	9050	9050	9050	0
25	20240408	185500	193721660	9050	9050	9050	9050	0
26	20240408	185400	193721660	9050	9050	9050	9050	0
27	20240408	185300	193721660	9050	9050	9050	9050	0
28	20240408	185200	193721660	9050	9050	9050	9050	0
29	20240408	185100	193721660	9050	9050	9050	9050	0
30	20240408	185000	193721660	9050	9050	9050	9050	0
31	20240408	184900	193721660	9050	9050	9050	9050	0
32	20240408	184800	193721660	9050	9050	9050	9050	171
33	20240408	184700	193721660	9050	9050	9050	9050	0
34	20240408	184600	193721660	9050	9050	9050	9050	0
35	20240408	184500	193721660	9050	9050	9050	9050	0
36	20240408	184400	193721660	9050	9050	9050	9050	0
37	20240408	184300	193721660	9050	9050	9050	9050	0
38	20240408	184200	193721660	9050	9050	9050	9050	0
39	20240408	184100	193721660	9050	9050	9050	9050	0
40	20240408	184000	193721660	9050	9050	9050	9050	0
41	20240408	183900	193721660	9050	9050	9050	9050	0
42	20240408	183800	193721660	9050	9050	9050	9050	0
43	20240408	183700	193721660	9050	9050	9050	9050	0
44	20240408	183600	193721660	9050	9050	9050	9050	0
45	20240408	183500	193721660	9050	9050	9050	9050	0
46	20240408	183400	193721660	9050	9050	9050	9050	0
47	20240408	183300	193721660	9050	9050	9050	9050	0
48	20240408	183200	193721660	9050	9050	9050	9050	0
49	20240408	183100	193721660	9050	9050	9050	9050	0
50	20240408	183000	193721660	9050	9050	9050	9050	0
51	20240408	182900	193721660	9050	9050	9050	9050	0
52	20240408	182800	193721660	9050	9050	9050	9050	0
53	20240408	182700	193721660	9050	9050	9050	9050	0
54	20240408	182600	193721660	9050	9050	9050	9050	0
55	20240408	182500	193721660	9050	9050	9050	9050	0
56	20240408	182400	193721660	9050	9050	9050	9050	0
57	20240408	182300	193721660	9050	9050	9050	9050	0
58	20240408	182200	193721660	9050	9050	9050	9050	0
59	20240408	182100	193721660	9050	9050	9050	9050	0
60	20240408	182000	193721660	9050	9050	9050	9050	0
61	20240408	181900	193721660	9050	9050	9050	9050	0
62	20240408	181800	193721660	9050	9050	9050	9050	171
63	20240408	181700	193721660	9050	9050	9050	9050	0
64	20240408	181600	193721660	9050	9050	9050	9050	0
65	20240408	181500	193721660	9050	9050	9050	9050	0
66	20240408	181400	193721660	9050	9050	9050	9050	0
67	20240408	181300	193721660	9050	9050	9050	9050	0
68	20240408	181200	193721660	9050	9050	9050	9050	0
69	20240408	181100	193721660	9050	9050	9050	9050	0
70	20240408	181000	193721660	9050	9050	9050	9050	0
71	20240408	180900	193721660	9050	9050	9050	9050	0
72	20240408	180800	193721660	9050	9050	9050	9050	0
73	20240408	180700	193721660	9050	9050	9050	9050	0
74	20240408	180600	193721660	9050	9050	9050	9050	0
75	20240408	180500	193721660	9050	9050	9050	9050	0
76	20240408	180400	193721660	9050	9050	9050	9050	0
77	20240408	180300	193721660	9050	9050	9050	9050	0
78	20240408	180200	193721660	9050	9050	9050	9050	0
79	20240408	180100	193721660	9050	9050	9050	9050	0
80	20240408	180000	193721660	9050	9050	9050	9050	0
81	20240408	175900	193721660	9050	9050	9050	9050	0
82	20240408	175800	193721660	9050	9050	9050	9050	0
83	20240408	175700	193721660	9050	9050	9050	9050	0
84	20240408	175600	193721660	9050	9050	9050	9050	0
85	20240408	175500	193721660	9050	9050	9050	9050	0
86	20240408	175400	193721660	9050	9050	9050	9050	0
87	20240408	175300	193721660	9050	9050	9050	9050	0
88	20240408	175200	193721660	9050	9050	9050	9050	0
89	20240408	175100	193721660	9050	9050	9050	9050	0
90	20240408	175000	193721660	9050	9050	9050	9050	0
91	20240408	174900	193721660	9050	9050	9050	9050	0
92	20240408	174800	193721660	9050	9050	9050	9050	171
93	20240408	174700	193721660	9050	9050	9050	9050	0
94	20240408	174600	193721660	9050	9050	9050	9050	0
95	20240408	174500	193721660	9050	9050	9050	9050	0
96	20240408	174400	193721660	9050	9050	9050	9050	0
97	20240408	174300	193721660	9050	9050	9050	9050	0
98	20240408	174200	193721660	9050	9050	9050	9050	0
99	20240408	174100	193721660	9050	9050	9050	9050	0
100	20240408	174000	193721660	9050	9050	9050	9050	0
101	20240408	173900	193721660	9050	9050	9050	9050	0
102	20240408	173800	193721660	9050	9050	9050	9050	0
103	20240408	173700	193721660	9050	9050	9050	9050	0
104	20240408	173600	193721660	9050	9050	9050	9050	0
105	20240408	173500	193721660	9050	9050	9050	9050	0
106	20240408	173400	193721660	9050	9050	9050	9050	0
107	20240408	173300	193721660	9050	9050	9050	9050	0
108	20240408	173200	193721660	9050	9050	9050	9050	0
109	20240408	173100	193721660	9050	9050	9050	9050	0
110	20240408	173000	193721660	9050	9050	9050	9050	0
111	20240408	172900	193721660	9050	9050	9050	9050	0
112	20240408	172800	193721660	9050	9050	9050	9050	0
113	20240408	172700	193721660	9050	9050	9050	9050	0
114	20240408	172600	193721660	9050	9050	9050	9050	0
115	20240408	172500	193721660	9050	9050	9050	9050	0
116	20240408	172400	193721660	9050	9050	9050	9050	0
117	20240408	172300	193721660	9050	9050	9050	9050	0
118	20240408	172200	193721660	9050	9050	9050	9050	0
119	20240408	172100	193721660	9050	9050	9050	9050	0
120	20240408	172000	193721660	9050	9050	9050	9050	0
121	20240408	171900	193721660	9050	9050	9050	9050	0
122	20240408	171800	193721660	9050	9050	9050	9050	171
123	20240408	171700	193721660	9050	9050	9050	9050	0
124	20240408	171600	193721660	9050	9050	9050	9050	0
125	20240408	171500	193721660	9050	9050	9050	9050	0
126	20240408	171400	193721660	9050	9050	9050	9050	0
127	20240408	171300	193721660	9050	9050	9050	9050	0
128	20240408	171200	193721660	9050	9050	9050	9050	0
129	20240408	171100	193721660	9050	9050	9050	9050	0
130	20240408	171000	193721660	9050	9050	9050	9050	0
131	20240408	170900	193721660	9050	9050	9050	9050	0
132	20240408	170800	193721660	9050	9050	9050	9050	0
133	20240408	170700	193721660	9050	9050	9050	9050	0
134	20240408	170600	193721660	9050	9050	9050	9050	0
135	20240408	170500	193721660	9050	9050	9050	9050	0
136	20240408	170400	193721660	9050	9050	9050	9050	0
137	20240408	170300	193721660	9050	9050	9050	9050	0
138	20240408	170200	193721660	9050	9050	9050	9050	0
139	20240408	170100	193721660	9050	9050	9050	9050	0
140	20240408	170000	193721660	9050	9050	9050	9050	0
141	20240408	165900	193721660	9050	9050	9050	9050	0
142	20240408	165800	193721660	9050	9050	9050	9050	0
143	20240408	165700	193721660	9050	9050	9050	9050	0
144	20240408	165600	193721660	9050	9050	9050	9050	0
145	20240408	165500	193721660	9050	9050	9050	9050	0
146	20240408	165400	193721660	9050	9050	9050	9050	0
147	20240408	165300	193721660	9050	9050	9050	9050	0
148	20240408	165200	193721660	9050	9050	9050	9050	0
149	20240408	165100	193721660	9050	9050	9050	9050	0
150	20240408	165000	193721660	9050	9050	9050	9050	0
151	20240408	164900	193721660	9050	9050	9050	9050	0
152	20240408	164800	193721660	9050	9050	9050	9050	171
153	20240408	164700	193721660	9050	9050	9050	9050	0
154	20240408	164600	193721660	9050	9050	9050	9050	0
155	20240408	164500	193721660	9050	9050	9050	9050	0
156	20240408	164400	193721660	9050	9050	9050	9050	0
157	20240408	164300	193721660	9050	9050	9050	9050	0
158	20240408	164200	193721660	9050	9050	9050	9050	0
159	20240408	164100	193721660	9050	9050	9050	9050	0
160	20240408	164000	193721660	9050	9050	9050	9050	0
161	20240408	163900	193721660	9050	9050	9050	9050	0
162	20240408	163800	193721660	9050	9050	9050	9050	0
163	20240408	163700	193721660	9050	9050	9050	9050	0
164	20240408	163600	193721660	9050	9050	9050	9050	0
165	20240408	163500	193721660	9050	9050	9050	9050	0
166	20240408	163400	193721660	9050	9050	9050	9050	0
167	20240408	163300	193721660	9050	9050	9050	9050	0
168	20240408	163200	193721660	9050	9050	9050	9050	0
169	20240408	163100	193721660	9050	9050	9050	9050	0
170	20240408	163000	193721660	9050	9050	9050	9050	0
171	20240408	162900	193721660	9050	9050	9050	9050	0
172	20240408	162800	193721660	9050	9050	9050	9050	0
173	20240408	162700	193721660	9050	9050	9050	9050	0
174	20240408	162600	193721660	9050	9050	9050	9050	0
175	20240408	162500	193721660	9050	9050	9050	9050	0
176	20240408	162400	193721660	9050	9050	9050	9050	0
177	20240408	162300	193721660	9050	9050	9050	9050	0
178	20240408	162200	193721660	9050	9050	9050	9050	0
179	20240408	162100	193721660	9050	9050	9050	9050	0
180	20240408	162000	193721660	9050	9050	9050	9050	0
181	20240408	161900	193721660	9050	9050	9050	9050	0
182	20240408	161800	193721660	9050	9050	9050	9050	171
183	20240408	161700	193721660	9050	9050	9050	9050	0
184	20240408	161600	193721660	9050	9050	9050	9050	0
185	20240408	161500	193721660	9050	9050	9050	9050	0
186	20240408	161400	193721660	9050	9050	9050	9050	0
187	20240408	161300	193721660	9050	9050	9050	9050	0
188	20240408	161200	193721660	9050	9050	9050	9050	0
189	20240408	161100	193721660	9050	9050	9050	9050	0
190	20240408	161000	193721660	9050	9050	9050	9050	0
191	20240408	160900	193721660	9050	9050	9050	9050	0
192	20240408	160800	193721660	9050	9050	9050	9050	0
193	20240408	160700	193721660	9050	9050	9050	9050	0
194	20240408	160600	193721660	9050	9050	9050	9050	0
195	20240408	160500	193721660	9050	9050	9050	9050	0
196	20240408	160400	193721660	9050	9050	9050	9050	0
197	20240408	160300	193721660	9050	9050	9050	9050	0
198	20240408	160200	193721660	9050	9050	9050	9050	0
199	20240408	160100	193721660	9050	9050	9050	9050	0
200	20240408	160000	193721660	9050	9050	9050	9050	0
201	20240408	155900	193721660	9050	9050	9050	9050	0
202	20240408	155800	193721660	9050	9050	9050	9050	0
203	20240408	155700	193721660	9050	9050	9050	9050	0
204	20240408	155600	193721660	9050	9050	9050	9050	0
205	20240408	155500	193721660	9050	9050	9050	9050	0
206	20240408	155400	193721660	9050	9050	9050	9050	0
207	20240408	155300	193721660	9050	9050	9050	9050	0
208	20240408	155200	193721660	9050	9050	9050	9050	0
209	20240408	155100	193721660	9050	9050	9050	9050	0
210	20240408	155000	193721660	9050	9050	9050	9050	0
211	20240408	154900	193721660	9050	9050	9050	9050	0
212	20240408	154800	193721660	9050	9050	9050	9050	171
213	20240408	154700	193721660	9050	9050	9050	9050	0
214	20240408	154600	193721660	9050	9050	9050	9050	0
215	20240408	154500	193721660	9050	9050	9050	9050	0
216	20240408	154400	193721660	9050	9050	9050	9050	0
217	20240408	154300	193721660	9050	9050	9050	9050	0
218	20240408	154200	193721660	9050	9050	9050	9050	0
219	20240408	154100	193721660	9050	9050	9050	9050	0
220	20240408	154000	193721660	9050	9050	9050	9050	0
221	20240408	153900	193721660	9050	9050	9050	9050	0
222	20240408	153800	193721660	9050	9050	9050	9050	0
223	20240408	153700	193721660	9050	9050	9050	9050	0
224	20240408	153600	193721660	9050	9050	9050	9050	0
225	20240408	153500	193721660	9050	9050	9050	9050	0
226	20240408	153400	193721660	9050	9050	9050	9050	0
227	20240408	153300	193721660	9050	9050	9050	9050	0
228	20240408	153200	193721660	9050	9050	9050	9050	0
229	20240408	153100	193721660	9050	9050	9050	9050	0
230	20240408	153000	193721660	9050	9050	9050	9050	171
231	20240408	152900	192174110	9030	9030	9030	9030	0
232	20240408	152800	192174110	9030	9030	9030	9030	0
233	20240408	152700	192174110	9030	9030	9030	9030	0
234	20240408	152600	192174110	9030	9030	9030	9030	0
235	20240408	152500	192174110	9030	9030	9030	9030	0
236	20240408	152400	192174110	9030	9030	9030	9030	0
237	20240408	152300	192174110	9030	9030	9030	9030	0
238	20240408	152200	192174110	9030	9030	9030	9030	0
239	20240408	152100	192174110	9030	9030	9030	9030	0
240	20240408	152000	192174110	9030	9030	9030	9030	0
241	20240408	151900	192174110	9030	9030	9030	9030	0
242	20240408	151800	192174110	9030	9030	9030	9030	0
243	20240408	151700	192174110	9030	9030	9030	9030	84
244	20240408	151600	191415590	9040	9040	9040	9040	0
245	20240408	151500	191415590	9040	9040	9040	9040	1
246	20240408	151400	191406550	9040	9040	9040	9040	0
247	20240408	151300	191406550	9040	9040	9040	9040	1
248	20240408	151200	191397510	9050	9050	9050	9050	1
249	20240408	151100	191388460	9050	9050	9050	9050	1
250	20240408	151000	191379410	9050	9050	9050	9050	12
251	20240408	150900	191270810	9030	9030	9030	9030	0
252	20240408	150800	191270810	9030	9030	9030	9030	0
253	20240408	150700	191270810	9030	9030	9030	9030	0
254	20240408	150600	191270810	9030	9030	9030	9030	0
255	20240408	150500	191270810	9030	9030	9030	9030	200
256	20240408	150400	189464810	9050	9050	9050	9050	4
257	20240408	150300	189428610	9050	9040	9050	9040	10
258	20240408	150200	189338140	9030	9030	9030	9030	10
259	20240408	150100	189247840	9030	9030	9030	9030	0
260	20240408	150000	189247840	9030	9030	9030	9030	60
261	20240408	145900	188706040	9030	9030	9030	9030	0
262	20240408	145800	188706040	9030	9030	9030	9030	10
263	20240408	145700	188615740	9030	9030	9030	9030	36
264	20240408	145600	188290660	9030	9030	9030	9030	0
265	20240408	145500	188290660	9030	9030	9030	9030	16
266	20240408	145400	188146180	9050	9050	9050	9050	60
267	20240408	145300	187603180	9050	9050	9050	9050	1
268	20240408	145200	187594130	9030	9030	9030	9030	330
269	20240408	145100	184614230	9030	9030	9030	9030	0
270	20240408	145000	184614230	9030	9030	9030	9030	0
271	20240408	144900	184614230	9030	9030	9030	9030	0
272	20240408	144800	184614230	9030	9030	9030	9030	0
273	20240408	144700	184614230	9030	9030	9030	9030	0
274	20240408	144600	184614230	9030	9030	9030	9030	0
275	20240408	144500	184614230	9030	9030	9030	9030	0
276	20240408	144400	184614230	9030	9030	9030	9030	0
277	20240408	144300	184614230	9030	9030	9030	9030	0
278	20240408	144200	184614230	9030	9030	9030	9030	0
279	20240408	144100	184614230	9030	9030	9030	9030	231
280	20240408	144000	182528300	9040	9040	9040	9040	0
281	20240408	143900	182528300	9040	9040	9040	9040	0
282	20240408	143800	182528300	9040	9040	9040	9040	0
283	20240408	143700	182528300	9040	9040	9040	9040	5
284	20240408	143600	182483100	9040	9040	9040	9040	0
285	20240408	143500	182483100	9040	9040	9040	9040	0
286	20240408	143400	182483100	9040	9040	9040	9040	0
287	20240408	143300	182483100	9040	9040	9040	9040	0
288	20240408	143200	182483100	9040	9040	9040	9040	0
289	20240408	143100	182483100	9040	9040	9040	9040	204
290	20240408	143000	180638940	9050	9060	9060	9050	2
291	20240408	142900	180620830	9050	9050	9050	9050	1
292	20240408	142800	180611780	9060	9060	9060	9060	0
293	20240408	142700	180611780	9060	9060	9060	9060	0
294	20240408	142600	180611780	9060	9060	9060	9060	0
295	20240408	142500	180611780	9060	9060	9060	9060	1
296	20240408	142400	180602720	9040	9040	9040	9040	142
297	20240408	142300	179319040	9040	9040	9040	9040	801
298	20240408	142200	172078000	9040	9040	9040	9040	0
299	20240408	142100	172078000	9040	9040	9040	9040	0
300	20240408	142000	172078000	9040	9040	9040	9040	0
301	20240408	141900	172078000	9040	9040	9040	9040	20
302	20240408	141800	171897200	9040	9040	9040	9040	1028
303	20240408	141700	162604080	9050	9050	9050	9050	0
304	20240408	141600	162604080	9050	9050	9050	9050	1
305	20240408	141500	162595030	9050	9050	9050	9050	11
306	20240408	141400	162495480	9040	9040	9040	9040	0
307	20240408	141300	162495480	9040	9040	9040	9040	0
308	20240408	141200	162495480	9040	9040	9040	9040	0
309	20240408	141100	162495480	9040	9040	9040	9040	0
310	20240408	141000	162495480	9040	9040	9040	9040	0
311	20240408	140900	162495480	9040	9040	9040	9040	0
312	20240408	140800	162495480	9040	9040	9040	9040	0
313	20240408	140700	162495480	9040	9040	9040	9040	0
314	20240408	140600	162495480	9040	9040	9040	9040	0
315	20240408	140500	162495480	9040	9040	9040	9040	10
316	20240408	140400	162405080	9050	9050	9050	9050	0
317	20240408	140300	162405080	9050	9050	9050	9050	0
318	20240408	140200	162405080	9050	9050	9050	9050	1
319	20240408	140100	162396030	9050	9050	9050	9050	12
320	20240408	140000	162287430	9050	9050	9050	9050	0
321	20240408	135900	162287430	9050	9050	9050	9050	0
322	20240408	135800	162287430	9050	9050	9050	9050	0
323	20240408	135700	162287430	9050	9050	9050	9050	0
324	20240408	135600	162287430	9050	9050	9050	9050	0
325	20240408	135500	162287430	9050	9050	9050	9050	0
326	20240408	135400	162287430	9050	9050	9050	9050	1
327	20240408	135300	162278380	9050	9050	9050	9050	0
328	20240408	135200	162278380	9050	9050	9050	9050	100
329	20240408	135100	161373380	9050	9050	9050	9050	16
330	20240408	135000	161228580	9050	9050	9050	9050	0
331	20240408	134900	161228580	9050	9050	9050	9050	0
332	20240408	134800	161228580	9050	9050	9050	9050	20
333	20240408	134700	161047580	9050	9050	9050	9050	30
334	20240408	134600	160776080	9050	9050	9050	9050	23
335	20240408	134500	160567930	9050	9050	9050	9050	10
336	20240408	134400	160477430	9050	9050	9050	9050	6
337	20240408	134300	160423130	9040	9040	9040	9040	5
338	20240408	134200	160377930	9040	9040	9040	9040	0
339	20240408	134100	160377930	9040	9040	9040	9040	0
340	20240408	134000	160377930	9040	9040	9040	9040	0
341	20240408	133900	160377930	9040	9040	9040	9040	0
342	20240408	133800	160377930	9040	9040	9040	9040	0
343	20240408	133700	160377930	9040	9040	9040	9040	0
344	20240408	133600	160377930	9040	9040	9040	9040	0
345	20240408	133500	160377930	9040	9040	9040	9040	0
346	20240408	133400	160377930	9040	9040	9040	9040	5
347	20240408	133300	160332730	9040	9040	9040	9040	1
348	20240408	133200	160323690	9040	9040	9040	9040	0
349	20240408	133100	160323690	9040	9040	9040	9040	0
350	20240408	133000	160323690	9040	9040	9040	9040	0
351	20240408	132900	160323690	9040	9040	9040	9040	0
352	20240408	132800	160323690	9040	9040	9040	9040	100
353	20240408	132700	159419690	9040	9050	9050	9040	120
354	20240408	132600	158333890	9050	9050	9050	9050	20
355	20240408	132500	158152890	9050	9050	9050	9050	0
356	20240408	132400	158152890	9050	9050	9050	9050	3
357	20240408	132300	158125740	9050	9050	9050	9050	0
358	20240408	132200	158125740	9050	9050	9050	9050	5
359	20240408	132100	158080490	9040	9040	9040	9040	0
360	20240408	132000	158080490	9040	9040	9040	9040	0
361	20240408	131900	158080490	9040	9040	9040	9040	0
362	20240408	131800	158080490	9040	9040	9040	9040	0
363	20240408	131700	158080490	9040	9040	9040	9040	0
364	20240408	131600	158080490	9040	9040	9040	9040	15
365	20240408	131500	157944890	9050	9050	9050	9050	10
366	20240408	131400	157854390	9050	9050	9050	9050	12
367	20240408	131300	157745790	9040	9040	9040	9040	0
368	20240408	131200	157745790	9040	9040	9040	9040	0
369	20240408	131100	157745790	9040	9040	9040	9040	20
370	20240408	131000	157564990	9050	9050	9050	9050	200
371	20240408	130900	155754990	9040	9040	9040	9040	0
372	20240408	130800	155754990	9040	9040	9040	9040	0
373	20240408	130700	155754990	9040	9040	9040	9040	25
374	20240408	130600	155528990	9050	9050	9050	9050	0
375	20240408	130500	155528990	9050	9050	9050	9050	0
376	20240408	130400	155528990	9050	9050	9050	9050	1
377	20240408	130300	155519940	9050	9050	9050	9050	0
378	20240408	130200	155519940	9050	9050	9050	9050	5
379	20240408	130100	155474690	9050	9050	9050	9050	80
380	20240408	130000	154750690	9050	9050	9050	9050	136
381	20240408	125900	153519890	9050	9050	9050	9050	0
382	20240408	125800	153519890	9050	9050	9050	9050	233
383	20240408	125700	151411240	9050	9050	9050	9050	0
384	20240408	125600	151411240	9050	9050	9050	9050	0
385	20240408	125500	151411240	9050	9050	9050	9050	0
386	20240408	125400	151411240	9050	9050	9050	9050	21
387	20240408	125300	151221190	9050	9050	9050	9050	1
388	20240408	125200	151212140	9050	9050	9050	9050	1
389	20240408	125100	151203090	9050	9050	9050	9050	2
390	20240408	125000	151184990	9040	9040	9040	9040	0
391	20240408	124900	151184990	9040	9040	9040	9040	0
392	20240408	124800	151184990	9040	9040	9040	9040	0
393	20240408	124700	151184990	9040	9040	9040	9040	10
394	20240408	124600	151094590	9030	9030	9030	9030	0
395	20240408	124500	151094590	9030	9030	9030	9030	0
396	20240408	124400	151094590	9030	9030	9030	9030	0
397	20240408	124300	151094590	9030	9030	9030	9030	0
398	20240408	124200	151094590	9030	9030	9030	9030	2
399	20240408	124100	151076530	9030	9030	9030	9030	0
400	20240408	124000	151076530	9030	9030	9030	9030	0
401	20240408	123900	151076530	9030	9030	9030	9030	0
402	20240408	123800	151076530	9030	9030	9030	9030	0
403	20240408	123700	151076530	9030	9030	9030	9030	0
404	20240408	123600	151076530	9030	9030	9030	9030	539
405	20240408	123500	146209360	9030	9030	9030	9030	0
406	20240408	123400	146209360	9030	9030	9030	9030	12
407	20240408	123300	146101000	9030	9030	9030	9030	0
408	20240408	123200	146101000	9030	9030	9030	9030	5
409	20240408	123100	146055850	9030	9030	9030	9030	0
410	20240408	123000	146055850	9030	9030	9030	9030	0
411	20240408	122900	146055850	9030	9030	9030	9030	10
412	20240408	122800	145965550	9030	9030	9030	9030	13
413	20240408	122700	145848160	9030	9030	9030	9030	0
414	20240408	122600	145848160	9030	9030	9030	9030	32
415	20240408	122500	145559200	9030	9030	9030	9030	0
416	20240408	122400	145559200	9030	9040	9040	9030	1572
417	20240408	122300	131363680	9050	9050	9050	9050	0
418	20240408	122200	131363680	9050	9050	9050	9050	0
419	20240408	122100	131363680	9050	9050	9050	9050	0
420	20240408	122000	131363680	9050	9050	9050	9050	0
421	20240408	121900	131363680	9050	9050	9050	9050	0
422	20240408	121800	131363680	9050	9050	9050	9050	0
423	20240408	121700	131363680	9050	9050	9050	9050	0
424	20240408	121600	131363680	9050	9050	9050	9050	0
425	20240408	121500	131363680	9050	9050	9050	9050	0
426	20240408	121400	131363680	9050	9050	9050	9050	0
427	20240408	121300	131363680	9050	9050	9050	9050	10
428	20240408	121200	131273180	9040	9040	9040	9040	0
429	20240408	121100	131273180	9040	9040	9040	9040	1
430	20240408	121000	131264140	9040	9040	9040	9040	0
431	20240408	120900	131264140	9040	9040	9040	9040	0
432	20240408	120800	131264140	9040	9040	9040	9040	0
433	20240408	120700	131264140	9040	9040	9040	9040	0
434	20240408	120600	131264140	9040	9040	9040	9040	0
435	20240408	120500	131264140	9040	9040	9040	9040	30
436	20240408	120400	130992940	9040	9040	9040	9040	0
437	20240408	120300	130992940	9040	9040	9040	9040	0
438	20240408	120200	130992940	9040	9040	9040	9040	0
439	20240408	120100	130992940	9040	9040	9040	9040	1
440	20240408	120000	130983900	9030	9030	9030	9030	0
441	20240408	115900	130983900	9030	9030	9030	9030	0
442	20240408	115800	130983900	9030	9030	9030	9030	0
443	20240408	115700	130983900	9030	9030	9030	9030	0
444	20240408	115600	130983900	9030	9030	9030	9030	0
445	20240408	115500	130983900	9030	9050	9050	9030	30
446	20240408	115400	130712800	9040	9040	9040	9040	0
447	20240408	115300	130712800	9040	9040	9040	9040	100
448	20240408	115200	129808800	9040	9040	9040	9040	0
449	20240408	115100	129808800	9040	9040	9040	9040	0
450	20240408	115000	129808800	9040	9040	9040	9040	0
451	20240408	114900	129808800	9040	9040	9040	9040	0
452	20240408	114800	129808800	9040	9040	9040	9040	1
453	20240408	114700	129799760	9040	9040	9040	9040	0
454	20240408	114600	129799760	9040	9040	9040	9040	0
455	20240408	114500	129799760	9040	9050	9050	9040	8
456	20240408	114400	129727370	9050	9050	9050	9050	0
457	20240408	114300	129727370	9050	9050	9050	9050	0
458	20240408	114200	129727370	9050	9050	9050	9050	0
459	20240408	114100	129727370	9050	9050	9050	9050	10
460	20240408	114000	129636870	9050	9050	9050	9050	0
461	20240408	113900	129636870	9050	9050	9050	9050	10
462	20240408	113800	129546370	9050	9050	9050	9050	40
463	20240408	113700	129184370	9030	9030	9030	9030	27
464	20240408	113600	128940560	9040	9040	9040	9040	4
465	20240408	113500	128904400	9030	9030	9030	9030	3
466	20240408	113400	128877310	9030	9030	9030	9030	0
467	20240408	113300	128877310	9030	9030	9030	9030	48
468	20240408	113200	128443870	9030	9030	9030	9030	54
469	20240408	113100	127956250	9050	9050	9050	9050	0
470	20240408	113000	127956250	9050	9050	9050	9050	0
471	20240408	112900	127956250	9050	9050	9050	9050	0
472	20240408	112800	127956250	9050	9050	9050	9050	0
473	20240408	112700	127956250	9050	9050	9050	9050	54
474	20240408	112600	127467550	9030	9040	9040	9030	21
475	20240408	112500	127277820	9050	9050	9050	9050	10
476	20240408	112400	127187320	9030	9030	9030	9030	0
477	20240408	112300	127187320	9030	9030	9030	9030	150
478	20240408	112200	125832820	9040	9040	9040	9040	1
479	20240408	112100	125823780	9040	9040	9040	9040	0
480	20240408	112000	125823780	9040	9040	9040	9040	0
481	20240408	111900	125823780	9040	9040	9040	9040	15
482	20240408	111800	125688180	9040	9040	9040	9040	5
483	20240408	111700	125642980	9050	9050	9050	9050	1
484	20240408	111600	125633930	9050	9050	9050	9050	1
485	20240408	111500	125624880	9030	9030	9030	9030	0
486	20240408	111400	125624880	9030	9030	9030	9030	0
487	20240408	111300	125624880	9030	9030	9030	9030	0
488	20240408	111200	125624880	9030	9030	9030	9030	0
489	20240408	111100	125624880	9030	9030	9030	9030	0
490	20240408	111000	125624880	9030	9030	9030	9030	0
491	20240408	110900	125624880	9030	9030	9030	9030	26
492	20240408	110800	125390100	9030	9030	9030	9030	101
493	20240408	110700	124478070	9030	9030	9030	9030	1000
494	20240408	110600	115448070	9020	9020	9020	9020	0
495	20240408	110500	115448070	9020	9040	9040	9020	3186
496	20240408	110400	86671120	9040	9040	9040	9040	0
497	20240408	110300	86671120	9040	9040	9040	9040	0
498	20240408	110200	86671120	9040	9040	9050	9040	422
499	20240408	110100	82854240	9060	9060	9060	9060	0
500	20240408	110000	82854240	9060	9060	9060	9060	0
501	20240408	105900	82854240	9060	9060	9060	9060	0
502	20240408	105800	82854240	9060	9060	9060	9060	0
503	20240408	105700	82854240	9060	9060	9060	9060	1
504	20240408	105600	82845180	9030	9050	9060	9030	28
505	20240408	105500	82591820	9030	9030	9030	9030	2
506	20240408	105400	82573760	9030	9030	9030	9030	109
507	20240408	105300	81589490	9040	9040	9040	9040	1831
508	20240408	105200	65037250	9050	9050	9050	9050	0
509	20240408	105100	65037250	9050	9050	9050	9050	0
510	20240408	105000	65037250	9050	9050	9050	9050	0
511	20240408	104900	65037250	9050	9050	9050	9050	100
512	20240408	104800	64132250	9050	9050	9050	9050	3
513	20240408	104700	64105100	9040	9050	9050	9040	1000
514	20240408	104600	55059950	9060	9060	9060	9060	1
515	20240408	104500	55050890	9060	9060	9060	9060	1
516	20240408	104400	55041830	9060	9060	9060	9060	1
517	20240408	104300	55032770	9050	9050	9050	9050	0
518	20240408	104200	55032770	9050	9050	9050	9050	50
519	20240408	104100	54580270	9050	9050	9050	9050	0
520	20240408	104000	54580270	9050	9050	9050	9050	8
521	20240408	103900	54507870	9060	9060	9060	9060	2
522	20240408	103800	54489750	9060	9060	9060	9060	0
523	20240408	103700	54489750	9060	9060	9060	9060	30
524	20240408	103600	54217950	9050	9050	9050	9050	0
525	20240408	103500	54217950	9050	9050	9050	9050	85
526	20240408	103400	53448700	9060	9060	9060	9060	0
527	20240408	103300	53448700	9060	9060	9060	9060	0
528	20240408	103200	53448700	9060	9060	9060	9060	0
529	20240408	103100	53448700	9060	9060	9060	9060	0
530	20240408	103000	53448700	9060	9060	9060	9060	0
531	20240408	102900	53448700	9060	9060	9060	9060	0
532	20240408	102800	53448700	9060	9060	9060	9060	0
533	20240408	102700	53448700	9060	9060	9060	9060	0
534	20240408	102600	53448700	9060	9060	9060	9060	0
535	20240408	102500	53448700	9060	9060	9060	9060	0
536	20240408	102400	53448700	9060	9060	9060	9060	0
537	20240408	102300	53448700	9060	9060	9060	9060	0
538	20240408	102200	53448700	9060	9060	9060	9060	0
539	20240408	102100	53448700	9060	9060	9060	9060	86
540	20240408	102000	52669540	9070	9070	9070	9070	4
541	20240408	101900	52633260	9080	9080	9080	9080	12
542	20240408	101800	52524300	9060	9060	9060	9060	0
543	20240408	101700	52524300	9060	9060	9060	9060	0
544	20240408	101600	52524300	9060	9060	9060	9060	0
545	20240408	101500	52524300	9060	9060	9060	9060	14
546	20240408	101400	52397460	9090	9090	9090	9090	0
547	20240408	101300	52397460	9090	9090	9090	9090	0
548	20240408	101200	52397460	9090	9090	9090	9090	0
549	20240408	101100	52397460	9090	9090	9090	9090	0
550	20240408	101000	52397460	9090	9090	9090	9090	0
551	20240408	100900	52397460	9090	9090	9090	9090	0
552	20240408	100800	52397460	9090	9090	9090	9090	0
553	20240408	100700	52397460	9090	9090	9090	9090	0
554	20240408	100600	52397460	9090	9070	9090	9070	89
555	20240408	100500	51590060	9090	9080	9090	9080	2
556	20240408	100400	51571890	9090	9090	9090	9090	0
557	20240408	100300	51571890	9090	9070	9090	9070	60
558	20240408	100200	51027670	9070	9070	9070	9070	1
559	20240408	100100	51018600	9070	9070	9070	9070	0
560	20240408	100000	51018600	9070	9070	9070	9070	2
561	20240408	095900	51000460	9070	9070	9070	9070	0
562	20240408	095800	51000460	9070	9070	9070	9070	0
563	20240408	095700	51000460	9070	9070	9070	9070	0
564	20240408	095600	51000460	9070	9070	9070	9070	2
565	20240408	095500	50982320	9040	9040	9040	9040	5
566	20240408	095400	50937120	9040	9040	9040	9040	0
567	20240408	095300	50937120	9040	9040	9040	9040	0
568	20240408	095200	50937120	9040	9040	9040	9040	2
569	20240408	095100	50919040	9040	9050	9050	9040	238
570	20240408	095000	48767510	9040	9070	9080	9040	240
571	20240408	094900	46597810	9050	9050	9050	9050	197
572	20240408	094800	44814960	9040	9040	9040	9040	0
573	20240408	094700	44814960	9040	9040	9040	9040	247
574	20240408	094600	42582080	9040	9040	9040	9040	0
575	20240408	094500	42582080	9040	9040	9040	9040	30
576	20240408	094400	42310880	9020	9020	9020	9020	150
577	20240408	094300	40957880	9040	9040	9040	9020	272
578	20240408	094200	38499280	9040	9060	9060	9020	579
579	20240408	094100	33263500	9060	9070	9080	9060	250
580	20240408	094000	30997610	9080	9080	9080	9080	0
581	20240408	093900	30997610	9080	9080	9080	9080	10
582	20240408	093800	30906810	9080	9080	9080	9080	137
583	20240408	093700	29662850	9080	9080	9080	9080	350
584	20240408	093600	26484850	9090	9090	9090	9090	2
585	20240408	093500	26466670	9090	9090	9090	9090	5
586	20240408	093400	26421220	9090	9090	9090	9090	42
587	20240408	093300	26039440	9090	9090	9090	9090	1
588	20240408	093200	26030350	9090	9090	9090	9090	20
589	20240408	093100	25848550	9090	9090	9090	9090	6
590	20240408	093000	25794010	9090	9090	9090	9090	1
591	20240408	092900	25784920	9080	9080	9080	9080	2
592	20240408	092800	25766760	9090	9090	9090	9090	100
593	20240408	092700	24857760	9090	9090	9090	9080	38
594	20240408	092600	24512480	9100	9100	9100	9100	0
595	20240408	092500	24512480	9100	9100	9100	9100	5
596	20240408	092400	24466980	9130	9130	9130	9130	0
597	20240408	092300	24466980	9130	9130	9130	9130	0
598	20240408	092200	24466980	9130	9130	9130	9130	0
599	20240408	092100	24466980	9130	9130	9130	9130	0
600	20240408	092000	24466980	9130	9110	9130	9110	20
601	20240408	091900	24284400	9130	9110	9130	9110	507
602	20240408	091800	19665610	9110	9100	9110	9100	109
603	20240408	091700	18672710	9110	9110	9110	9110	0
604	20240408	091600	18672710	9110	9110	9110	9110	0
605	20240408	091500	18672710	9110	9110	9110	9110	0
606	20240408	091400	18672710	9110	9110	9110	9110	0
607	20240408	091300	18672710	9110	9110	9110	9110	0
608	20240408	091200	18672710	9110	9110	9110	9110	0
609	20240408	091100	18672710	9110	9110	9110	9110	1
610	20240408	091000	18663600	9110	9110	9110	9110	394
611	20240408	090900	15074260	9090	9100	9100	9090	915
612	20240408	090800	6748290	9110	9110	9110	9110	0
613	20240408	090700	6748290	9110	9110	9110	9110	0
614	20240408	090600	6748290	9110	9110	9110	9110	1
615	20240408	090500	6739180	9110	9110	9110	9110	2
616	20240408	090400	6720960	9110	9110	9110	9110	1
617	20240408	090300	6711850	9110	9110	9110	9110	31
618	20240408	090200	6429440	9100	9100	9100	9100	470
619	20240408	090100	2152440	9120	9120	9120	9120	200
620	20240408	090000	328440	9120	9130	9130	9120	36