KissMeData/067170/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193200	124936150	4140	4140	4140	4140	191
3	20240408	193100	124936150	4140	4140	4140	4140	0
4	20240408	193000	124936150	4140	4140	4140	4140	0
5	20240408	192900	124936150	4140	4140	4140	4140	0
6	20240408	192800	124936150	4140	4140	4140	4140	0
7	20240408	192700	124936150	4140	4140	4140	4140	0
8	20240408	192600	124936150	4140	4140	4140	4140	0
9	20240408	192500	124936150	4140	4140	4140	4140	0
10	20240408	192400	124936150	4140	4140	4140	4140	0
11	20240408	192300	124936150	4140	4140	4140	4140	0
12	20240408	192200	124936150	4140	4140	4140	4140	0
13	20240408	192100	124936150	4140	4140	4140	4140	0
14	20240408	192000	124936150	4140	4140	4140	4140	0
15	20240408	191900	124936150	4140	4140	4140	4140	0
16	20240408	191800	124936150	4140	4140	4140	4140	0
17	20240408	191700	124936150	4140	4140	4140	4140	0
18	20240408	191600	124936150	4140	4140	4140	4140	0
19	20240408	191500	124936150	4140	4140	4140	4140	0
20	20240408	191400	124936150	4140	4140	4140	4140	0
21	20240408	191300	124936150	4140	4140	4140	4140	0
22	20240408	191200	124936150	4140	4140	4140	4140	0
23	20240408	191100	124936150	4140	4140	4140	4140	0
24	20240408	191000	124936150	4140	4140	4140	4140	0
25	20240408	190900	124936150	4140	4140	4140	4140	0
26	20240408	190800	124936150	4140	4140	4140	4140	0
27	20240408	190700	124936150	4140	4140	4140	4140	0
28	20240408	190600	124936150	4140	4140	4140	4140	0
29	20240408	190500	124936150	4140	4140	4140	4140	0
30	20240408	190400	124936150	4140	4140	4140	4140	0
31	20240408	190300	124936150	4140	4140	4140	4140	0
32	20240408	190200	124936150	4140	4140	4140	4140	191
33	20240408	190100	124936150	4140	4140	4140	4140	0
34	20240408	190000	124936150	4140	4140	4140	4140	0
35	20240408	185900	124936150	4140	4140	4140	4140	0
36	20240408	185800	124936150	4140	4140	4140	4140	0
37	20240408	185700	124936150	4140	4140	4140	4140	0
38	20240408	185600	124936150	4140	4140	4140	4140	0
39	20240408	185500	124936150	4140	4140	4140	4140	0
40	20240408	185400	124936150	4140	4140	4140	4140	0
41	20240408	185300	124936150	4140	4140	4140	4140	0
42	20240408	185200	124936150	4140	4140	4140	4140	0
43	20240408	185100	124936150	4140	4140	4140	4140	0
44	20240408	185000	124936150	4140	4140	4140	4140	0
45	20240408	184900	124936150	4140	4140	4140	4140	0
46	20240408	184800	124936150	4140	4140	4140	4140	0
47	20240408	184700	124936150	4140	4140	4140	4140	0
48	20240408	184600	124936150	4140	4140	4140	4140	0
49	20240408	184500	124936150	4140	4140	4140	4140	0
50	20240408	184400	124936150	4140	4140	4140	4140	0
51	20240408	184300	124936150	4140	4140	4140	4140	0
52	20240408	184200	124936150	4140	4140	4140	4140	0
53	20240408	184100	124936150	4140	4140	4140	4140	0
54	20240408	184000	124936150	4140	4140	4140	4140	0
55	20240408	183900	124936150	4140	4140	4140	4140	0
56	20240408	183800	124936150	4140	4140	4140	4140	0
57	20240408	183700	124936150	4140	4140	4140	4140	0
58	20240408	183600	124936150	4140	4140	4140	4140	0
59	20240408	183500	124936150	4140	4140	4140	4140	0
60	20240408	183400	124936150	4140	4140	4140	4140	0
61	20240408	183300	124936150	4140	4140	4140	4140	0
62	20240408	183200	124936150	4140	4140	4140	4140	191
63	20240408	183100	124936150	4140	4140	4140	4140	0
64	20240408	183000	124936150	4140	4140	4140	4140	0
65	20240408	182900	124936150	4140	4140	4140	4140	0
66	20240408	182800	124936150	4140	4140	4140	4140	0
67	20240408	182700	124936150	4140	4140	4140	4140	0
68	20240408	182600	124936150	4140	4140	4140	4140	0
69	20240408	182500	124936150	4140	4140	4140	4140	0
70	20240408	182400	124936150	4140	4140	4140	4140	0
71	20240408	182300	124936150	4140	4140	4140	4140	0
72	20240408	182200	124936150	4140	4140	4140	4140	0
73	20240408	182100	124936150	4140	4140	4140	4140	0
74	20240408	182000	124936150	4140	4140	4140	4140	0
75	20240408	181900	124936150	4140	4140	4140	4140	0
76	20240408	181800	124936150	4140	4140	4140	4140	0
77	20240408	181700	124936150	4140	4140	4140	4140	0
78	20240408	181600	124936150	4140	4140	4140	4140	0
79	20240408	181500	124936150	4140	4140	4140	4140	0
80	20240408	181400	124936150	4140	4140	4140	4140	0
81	20240408	181300	124936150	4140	4140	4140	4140	0
82	20240408	181200	124936150	4140	4140	4140	4140	0
83	20240408	181100	124936150	4140	4140	4140	4140	0
84	20240408	181000	124936150	4140	4140	4140	4140	0
85	20240408	180900	124936150	4140	4140	4140	4140	0
86	20240408	180800	124936150	4140	4140	4140	4140	0
87	20240408	180700	124936150	4140	4140	4140	4140	0
88	20240408	180600	124936150	4140	4140	4140	4140	0
89	20240408	180500	124936150	4140	4140	4140	4140	0
90	20240408	180400	124936150	4140	4140	4140	4140	0
91	20240408	180300	124936150	4140	4140	4140	4140	0
92	20240408	180200	124936150	4140	4140	4140	4140	191
93	20240408	180100	124936150	4140	4140	4140	4140	0
94	20240408	180000	124936150	4140	4140	4140	4140	0
95	20240408	175900	124936150	4140	4140	4140	4140	0
96	20240408	175800	124936150	4140	4140	4140	4140	0
97	20240408	175700	124936150	4140	4140	4140	4140	0
98	20240408	175600	124936150	4140	4140	4140	4140	0
99	20240408	175500	124936150	4140	4140	4140	4140	0
100	20240408	175400	124936150	4140	4140	4140	4140	0
101	20240408	175300	124936150	4140	4140	4140	4140	0
102	20240408	175200	124936150	4140	4140	4140	4140	0
103	20240408	175100	124936150	4140	4140	4140	4140	0
104	20240408	175000	124936150	4140	4140	4140	4140	0
105	20240408	174900	124936150	4140	4140	4140	4140	0
106	20240408	174800	124936150	4140	4140	4140	4140	0
107	20240408	174700	124936150	4140	4140	4140	4140	0
108	20240408	174600	124936150	4140	4140	4140	4140	0
109	20240408	174500	124936150	4140	4140	4140	4140	0
110	20240408	174400	124936150	4140	4140	4140	4140	0
111	20240408	174300	124936150	4140	4140	4140	4140	0
112	20240408	174200	124936150	4140	4140	4140	4140	0
113	20240408	174100	124936150	4140	4140	4140	4140	0
114	20240408	174000	124936150	4140	4140	4140	4140	0
115	20240408	173900	124936150	4140	4140	4140	4140	0
116	20240408	173800	124936150	4140	4140	4140	4140	0
117	20240408	173700	124936150	4140	4140	4140	4140	0
118	20240408	173600	124936150	4140	4140	4140	4140	0
119	20240408	173500	124936150	4140	4140	4140	4140	0
120	20240408	173400	124936150	4140	4140	4140	4140	0
121	20240408	173300	124936150	4140	4140	4140	4140	0
122	20240408	173200	124936150	4140	4140	4140	4140	191
123	20240408	173100	124936150	4140	4140	4140	4140	0
124	20240408	173000	124936150	4140	4140	4140	4140	0
125	20240408	172900	124936150	4140	4140	4140	4140	0
126	20240408	172800	124936150	4140	4140	4140	4140	0
127	20240408	172700	124936150	4140	4140	4140	4140	0
128	20240408	172600	124936150	4140	4140	4140	4140	0
129	20240408	172500	124936150	4140	4140	4140	4140	0
130	20240408	172400	124936150	4140	4140	4140	4140	0
131	20240408	172300	124936150	4140	4140	4140	4140	0
132	20240408	172200	124936150	4140	4140	4140	4140	0
133	20240408	172100	124936150	4140	4140	4140	4140	0
134	20240408	172000	124936150	4140	4140	4140	4140	0
135	20240408	171900	124936150	4140	4140	4140	4140	0
136	20240408	171800	124936150	4140	4140	4140	4140	0
137	20240408	171700	124936150	4140	4140	4140	4140	0
138	20240408	171600	124936150	4140	4140	4140	4140	0
139	20240408	171500	124936150	4140	4140	4140	4140	0
140	20240408	171400	124936150	4140	4140	4140	4140	0
141	20240408	171300	124936150	4140	4140	4140	4140	0
142	20240408	171200	124936150	4140	4140	4140	4140	0
143	20240408	171100	124936150	4140	4140	4140	4140	0
144	20240408	171000	124936150	4140	4140	4140	4140	0
145	20240408	170900	124936150	4140	4140	4140	4140	0
146	20240408	170800	124936150	4140	4140	4140	4140	0
147	20240408	170700	124936150	4140	4140	4140	4140	0
148	20240408	170600	124936150	4140	4140	4140	4140	0
149	20240408	170500	124936150	4140	4140	4140	4140	0
150	20240408	170400	124936150	4140	4140	4140	4140	0
151	20240408	170300	124936150	4140	4140	4140	4140	0
152	20240408	170200	124936150	4140	4140	4140	4140	191
153	20240408	170100	124936150	4140	4140	4140	4140	0
154	20240408	170000	124936150	4140	4140	4140	4140	0
155	20240408	165900	124936150	4140	4140	4140	4140	0
156	20240408	165800	124936150	4140	4140	4140	4140	0
157	20240408	165700	124936150	4140	4140	4140	4140	0
158	20240408	165600	124936150	4140	4140	4140	4140	0
159	20240408	165500	124936150	4140	4140	4140	4140	0
160	20240408	165400	124936150	4140	4140	4140	4140	0
161	20240408	165300	124936150	4140	4140	4140	4140	0
162	20240408	165200	124936150	4140	4140	4140	4140	0
163	20240408	165100	124936150	4140	4140	4140	4140	0
164	20240408	165000	124936150	4140	4140	4140	4140	0
165	20240408	164900	124936150	4140	4140	4140	4140	0
166	20240408	164800	124936150	4140	4140	4140	4140	0
167	20240408	164700	124936150	4140	4140	4140	4140	0
168	20240408	164600	124936150	4140	4140	4140	4140	0
169	20240408	164500	124936150	4140	4140	4140	4140	0
170	20240408	164400	124936150	4140	4140	4140	4140	0
171	20240408	164300	124936150	4140	4140	4140	4140	0
172	20240408	164200	124936150	4140	4140	4140	4140	0
173	20240408	164100	124936150	4140	4140	4140	4140	0
174	20240408	164000	124936150	4140	4140	4140	4140	0
175	20240408	163900	124936150	4140	4140	4140	4140	0
176	20240408	163800	124936150	4140	4140	4140	4140	0
177	20240408	163700	124936150	4140	4140	4140	4140	0
178	20240408	163600	124936150	4140	4140	4140	4140	0
179	20240408	163500	124936150	4140	4140	4140	4140	0
180	20240408	163400	124936150	4140	4140	4140	4140	0
181	20240408	163300	124936150	4140	4140	4140	4140	0
182	20240408	163200	124936150	4140	4140	4140	4140	191
183	20240408	163100	124936150	4140	4140	4140	4140	0
184	20240408	163000	124936150	4140	4140	4140	4140	0
185	20240408	162900	124936150	4140	4140	4140	4140	0
186	20240408	162800	124936150	4140	4140	4140	4140	0
187	20240408	162700	124936150	4140	4140	4140	4140	0
188	20240408	162600	124936150	4140	4140	4140	4140	0
189	20240408	162500	124936150	4140	4140	4140	4140	0
190	20240408	162400	124936150	4140	4140	4140	4140	0
191	20240408	162300	124936150	4140	4140	4140	4140	0
192	20240408	162200	124936150	4140	4140	4140	4140	0
193	20240408	162100	124936150	4140	4140	4140	4140	0
194	20240408	162000	124936150	4140	4140	4140	4140	0
195	20240408	161900	124936150	4140	4140	4140	4140	0
196	20240408	161800	124936150	4140	4140	4140	4140	0
197	20240408	161700	124936150	4140	4140	4140	4140	0
198	20240408	161600	124936150	4140	4140	4140	4140	0
199	20240408	161500	124936150	4140	4140	4140	4140	0
200	20240408	161400	124936150	4140	4140	4140	4140	0
201	20240408	161300	124936150	4140	4140	4140	4140	0
202	20240408	161200	124936150	4140	4140	4140	4140	0
203	20240408	161100	124936150	4140	4140	4140	4140	0
204	20240408	161000	124936150	4140	4140	4140	4140	0
205	20240408	160900	124936150	4140	4140	4140	4140	0
206	20240408	160800	124936150	4140	4140	4140	4140	0
207	20240408	160700	124936150	4140	4140	4140	4140	0
208	20240408	160600	124936150	4140	4140	4140	4140	0
209	20240408	160500	124936150	4140	4140	4140	4140	0
210	20240408	160400	124936150	4140	4140	4140	4140	0
211	20240408	160300	124936150	4140	4140	4140	4140	0
212	20240408	160200	124936150	4140	4140	4140	4140	191
213	20240408	160100	124936150	4140	4140	4140	4140	0
214	20240408	160000	124936150	4140	4140	4140	4140	0
215	20240408	155900	124936150	4140	4140	4140	4140	0
216	20240408	155800	124936150	4140	4140	4140	4140	0
217	20240408	155700	124936150	4140	4140	4140	4140	0
218	20240408	155600	124936150	4140	4140	4140	4140	0
219	20240408	155500	124936150	4140	4140	4140	4140	0
220	20240408	155400	124936150	4140	4140	4140	4140	0
221	20240408	155300	124936150	4140	4140	4140	4140	0
222	20240408	155200	124936150	4140	4140	4140	4140	0
223	20240408	155100	124936150	4140	4140	4140	4140	0
224	20240408	155000	124936150	4140	4140	4140	4140	0
225	20240408	154900	124936150	4140	4140	4140	4140	0
226	20240408	154800	124936150	4140	4140	4140	4140	0
227	20240408	154700	124936150	4140	4140	4140	4140	0
228	20240408	154600	124936150	4140	4140	4140	4140	0
229	20240408	154500	124936150	4140	4140	4140	4140	0
230	20240408	154400	124936150	4140	4140	4140	4140	0
231	20240408	154300	124936150	4140	4140	4140	4140	0
232	20240408	154200	124936150	4140	4140	4140	4140	0
233	20240408	154100	124936150	4140	4140	4140	4140	0
234	20240408	154000	124936150	4140	4140	4140	4140	0
235	20240408	153900	124936150	4140	4140	4140	4140	0
236	20240408	153800	124936150	4140	4140	4140	4140	0
237	20240408	153700	124936150	4140	4140	4140	4140	0
238	20240408	153600	124936150	4140	4140	4140	4140	0
239	20240408	153500	124936150	4140	4140	4140	4140	0
240	20240408	153400	124936150	4140	4140	4140	4140	0
241	20240408	153300	124936150	4140	4140	4140	4140	0
242	20240408	153200	124936150	4140	4140	4140	4140	191
243	20240408	153100	124936150	4140	4140	4140	4140	0
244	20240408	153000	124936150	4140	4140	4140	4140	191
245	20240408	152900	124145410	4150	4150	4150	4150	0
246	20240408	152800	124145410	4150	4150	4150	4150	0
247	20240408	152700	124145410	4150	4150	4150	4150	0
248	20240408	152600	124145410	4150	4150	4150	4150	0
249	20240408	152500	124145410	4150	4150	4150	4150	0
250	20240408	152400	124145410	4150	4150	4150	4150	0
251	20240408	152300	124145410	4150	4150	4150	4150	0
252	20240408	152200	124145410	4150	4150	4150	4150	0
253	20240408	152100	124145410	4150	4150	4150	4150	0
254	20240408	152000	124145410	4150	4150	4150	4150	0
255	20240408	151900	124145410	4150	4150	4150	4150	0
256	20240408	151800	124145410	4150	4150	4150	4150	0
257	20240408	151700	124145410	4150	4145	4150	4145	102
258	20240408	151600	123722610	4150	4150	4150	4150	0
259	20240408	151500	123722610	4150	4150	4150	4150	2
260	20240408	151400	123714310	4145	4145	4145	4145	100
261	20240408	151300	123299810	4140	4140	4140	4140	200
262	20240408	151200	122471810	4145	4145	4145	4145	1
263	20240408	151100	122467665	4145	4145	4145	4145	0
264	20240408	151000	122467665	4145	4140	4145	4140	102
265	20240408	150900	122045365	4140	4140	4140	4140	0
266	20240408	150800	122045365	4140	4140	4140	4140	0
267	20240408	150700	122045365	4140	4140	4140	4140	100
268	20240408	150600	121631365	4145	4145	4145	4145	0
269	20240408	150500	121631365	4145	4145	4145	4145	0
270	20240408	150400	121631365	4145	4145	4145	4145	0
271	20240408	150300	121631365	4145	4145	4145	4145	0
272	20240408	150200	121631365	4145	4145	4145	4145	2
273	20240408	150100	121623075	4145	4145	4145	4145	0
274	20240408	150000	121623075	4145	4145	4145	4145	0
275	20240408	145900	121623075	4145	4145	4145	4145	0
276	20240408	145800	121623075	4145	4145	4145	4145	0
277	20240408	145700	121623075	4145	4145	4145	4145	0
278	20240408	145600	121623075	4145	4145	4145	4145	0
279	20240408	145500	121623075	4145	4145	4145	4145	0
280	20240408	145400	121623075	4145	4145	4145	4145	0
281	20240408	145300	121623075	4145	4145	4145	4145	0
282	20240408	145200	121623075	4145	4145	4145	4145	0
283	20240408	145100	121623075	4145	4145	4145	4145	2
284	20240408	145000	121614785	4145	4145	4145	4145	0
285	20240408	144900	121614785	4145	4145	4145	4145	0
286	20240408	144800	121614785	4145	4145	4145	4145	0
287	20240408	144700	121614785	4145	4145	4145	4145	0
288	20240408	144600	121614785	4145	4145	4145	4145	0
289	20240408	144500	121614785	4145	4145	4145	4145	0
290	20240408	144400	121614785	4145	4145	4145	4145	0
291	20240408	144300	121614785	4145	4145	4145	4145	2
292	20240408	144200	121606495	4130	4130	4130	4130	0
293	20240408	144100	121606495	4130	4130	4130	4130	5
294	20240408	144000	121585845	4150	4150	4150	4150	0
295	20240408	143900	121585845	4150	4150	4150	4150	0
296	20240408	143800	121585845	4150	4150	4150	4150	0
297	20240408	143700	121585845	4150	4150	4150	4150	0
298	20240408	143600	121585845	4150	4150	4150	4150	0
299	20240408	143500	121585845	4150	4150	4150	4150	2
300	20240408	143400	121577545	4150	4150	4150	4150	0
301	20240408	143300	121577545	4150	4150	4150	4150	0
302	20240408	143200	121577545	4150	4150	4150	4150	7
303	20240408	143100	121548495	4150	4150	4150	4150	0
304	20240408	143000	121548495	4150	4150	4150	4150	24
305	20240408	142900	121448895	4150	4150	4150	4150	0
306	20240408	142800	121448895	4150	4150	4150	4150	0
307	20240408	142700	121448895	4150	4130	4150	4130	253
308	20240408	142600	120403445	4150	4150	4150	4150	2
309	20240408	142500	120395145	4145	4145	4145	4145	0
310	20240408	142400	120395145	4145	4145	4145	4145	0
311	20240408	142300	120395145	4145	4145	4145	4145	0
312	20240408	142200	120395145	4145	4145	4145	4145	7
313	20240408	142100	120366130	4145	4145	4145	4145	100
314	20240408	142000	119951630	4130	4130	4130	4130	0
315	20240408	141900	119951630	4130	4130	4130	4130	0
316	20240408	141800	119951630	4130	4130	4130	4130	0
317	20240408	141700	119951630	4130	4130	4130	4130	0
318	20240408	141600	119951630	4130	4130	4130	4130	0
319	20240408	141500	119951630	4130	4130	4130	4130	0
320	20240408	141400	119951630	4130	4130	4130	4130	0
321	20240408	141300	119951630	4130	4130	4130	4130	0
322	20240408	141200	119951630	4130	4130	4130	4130	0
323	20240408	141100	119951630	4130	4140	4140	4130	108
324	20240408	141000	119504830	4145	4145	4145	4145	0
325	20240408	140900	119504830	4145	4145	4145	4145	0
326	20240408	140800	119504830	4145	4145	4145	4145	0
327	20240408	140700	119504830	4145	4145	4145	4145	0
328	20240408	140600	119504830	4145	4145	4145	4145	0
329	20240408	140500	119504830	4145	4150	4150	4145	2
330	20240408	140400	119496535	4150	4150	4150	4150	0
331	20240408	140300	119496535	4150	4150	4150	4150	0
332	20240408	140200	119496535	4150	4150	4150	4150	2
333	20240408	140100	119488235	4130	4130	4130	4130	0
334	20240408	140000	119488235	4130	4130	4130	4130	0
335	20240408	135900	119488235	4130	4130	4130	4130	174
336	20240408	135800	118769615	4150	4150	4150	4150	0
337	20240408	135700	118769615	4150	4150	4150	4150	2
338	20240408	135600	118761315	4130	4130	4130	4130	0
339	20240408	135500	118761315	4130	4130	4130	4130	0
340	20240408	135400	118761315	4130	4130	4130	4130	1
341	20240408	135300	118757185	4150	4150	4150	4150	0
342	20240408	135200	118757185	4150	4150	4150	4150	0
343	20240408	135100	118757185	4150	4150	4150	4150	0
344	20240408	135000	118757185	4150	4150	4150	4150	0
345	20240408	134900	118757185	4150	4150	4150	4150	0
346	20240408	134800	118757185	4150	4150	4150	4150	0
347	20240408	134700	118757185	4150	4150	4150	4150	0
348	20240408	134600	118757185	4150	4150	4150	4150	0
349	20240408	134500	118757185	4150	4150	4150	4150	0
350	20240408	134400	118757185	4150	4150	4150	4150	0
351	20240408	134300	118757185	4150	4150	4150	4150	0
352	20240408	134200	118757185	4150	4150	4150	4150	0
353	20240408	134100	118757185	4150	4150	4150	4150	0
354	20240408	134000	118757185	4150	4150	4150	4150	0
355	20240408	133900	118757185	4150	4150	4150	4150	0
356	20240408	133800	118757185	4150	4150	4150	4150	0
357	20240408	133700	118757185	4150	4150	4150	4150	0
358	20240408	133600	118757185	4150	4150	4150	4150	0
359	20240408	133500	118757185	4150	4150	4150	4150	0
360	20240408	133400	118757185	4150	4150	4150	4150	0
361	20240408	133300	118757185	4150	4150	4150	4150	0
362	20240408	133200	118757185	4150	4150	4150	4150	0
363	20240408	133100	118757185	4150	4150	4150	4150	0
364	20240408	133000	118757185	4150	4150	4150	4150	0
365	20240408	132900	118757185	4150	4150	4150	4150	0
366	20240408	132800	118757185	4150	4150	4150	4150	0
367	20240408	132700	118757185	4150	4150	4150	4150	0
368	20240408	132600	118757185	4150	4150	4150	4150	0
369	20240408	132500	118757185	4150	4150	4150	4150	0
370	20240408	132400	118757185	4150	4150	4150	4150	0
371	20240408	132300	118757185	4150	4150	4150	4150	2
372	20240408	132200	118748885	4125	4130	4130	4125	56
373	20240408	132100	118517830	4155	4155	4155	4155	0
374	20240408	132000	118517830	4155	4155	4155	4155	0
375	20240408	131900	118517830	4155	4155	4155	4155	0
376	20240408	131800	118517830	4155	4155	4155	4155	0
377	20240408	131700	118517830	4155	4155	4155	4155	0
378	20240408	131600	118517830	4155	4155	4155	4155	0
379	20240408	131500	118517830	4155	4155	4155	4155	0
380	20240408	131400	118517830	4155	4155	4155	4155	0
381	20240408	131300	118517830	4155	4155	4155	4155	0
382	20240408	131200	118517830	4155	4155	4155	4155	0
383	20240408	131100	118517830	4155	4155	4155	4155	0
384	20240408	131000	118517830	4155	4155	4155	4155	0
385	20240408	130900	118517830	4155	4155	4155	4155	0
386	20240408	130800	118517830	4155	4155	4155	4155	0
387	20240408	130700	118517830	4155	4155	4155	4155	0
388	20240408	130600	118517830	4155	4155	4155	4155	0
389	20240408	130500	118517830	4155	4155	4155	4155	0
390	20240408	130400	118517830	4155	4155	4155	4155	0
391	20240408	130300	118517830	4155	4155	4155	4155	2
392	20240408	130200	118509520	4155	4155	4155	4155	0
393	20240408	130100	118509520	4155	4155	4155	4155	0
394	20240408	130000	118509520	4155	4155	4155	4155	0
395	20240408	125900	118509520	4155	4155	4155	4155	0
396	20240408	125800	118509520	4155	4155	4155	4155	0
397	20240408	125700	118509520	4155	4155	4155	4155	0
398	20240408	125600	118509520	4155	4155	4155	4155	2
399	20240408	125500	118501210	4130	4130	4130	4130	0
400	20240408	125400	118501210	4130	4130	4130	4130	90
401	20240408	125300	118129510	4125	4125	4125	4125	0
402	20240408	125200	118129510	4125	4125	4125	4125	0
403	20240408	125100	118129510	4125	4125	4125	4125	0
404	20240408	125000	118129510	4125	4125	4125	4125	0
405	20240408	124900	118129510	4125	4125	4125	4125	0
406	20240408	124800	118129510	4125	4125	4125	4125	0
407	20240408	124700	118129510	4125	4125	4125	4125	0
408	20240408	124600	118129510	4125	4125	4125	4125	0
409	20240408	124500	118129510	4125	4125	4125	4125	0
410	20240408	124400	118129510	4125	4125	4125	4125	0
411	20240408	124300	118129510	4125	4125	4125	4125	0
412	20240408	124200	118129510	4125	4125	4125	4125	0
413	20240408	124100	118129510	4125	4125	4125	4125	0
414	20240408	124000	118129510	4125	4125	4125	4125	0
415	20240408	123900	118129510	4125	4125	4125	4125	0
416	20240408	123800	118129510	4125	4125	4125	4125	0
417	20240408	123700	118129510	4125	4125	4125	4125	0
418	20240408	123600	118129510	4125	4135	4135	4125	1000
419	20240408	123500	114000910	4155	4155	4155	4155	0
420	20240408	123400	114000910	4155	4155	4155	4155	0
421	20240408	123300	114000910	4155	4155	4155	4155	0
422	20240408	123200	114000910	4155	4155	4155	4155	0
423	20240408	123100	114000910	4155	4155	4155	4155	0
424	20240408	123000	114000910	4155	4155	4155	4155	0
425	20240408	122900	114000910	4155	4155	4155	4155	0
426	20240408	122800	114000910	4155	4155	4155	4155	300
427	20240408	122700	112754410	4135	4135	4135	4135	0
428	20240408	122600	112754410	4135	4135	4135	4135	0
429	20240408	122500	112754410	4135	4135	4135	4135	0
430	20240408	122400	112754410	4135	4135	4135	4135	0
431	20240408	122300	112754410	4135	4135	4135	4135	0
432	20240408	122200	112754410	4135	4135	4135	4135	0
433	20240408	122100	112754410	4135	4135	4135	4135	0
434	20240408	122000	112754410	4135	4135	4135	4135	0
435	20240408	121900	112754410	4135	4135	4135	4135	3
436	20240408	121800	112742005	4155	4155	4155	4155	0
437	20240408	121700	112742005	4155	4155	4155	4155	0
438	20240408	121600	112742005	4155	4155	4155	4155	0
439	20240408	121500	112742005	4155	4155	4155	4155	0
440	20240408	121400	112742005	4155	4155	4155	4155	0
441	20240408	121300	112742005	4155	4155	4155	4155	0
442	20240408	121200	112742005	4155	4155	4155	4155	0
443	20240408	121100	112742005	4155	4155	4155	4155	737
444	20240408	121000	109679770	4155	4155	4155	4155	0
445	20240408	120900	109679770	4155	4155	4155	4155	0
446	20240408	120800	109679770	4155	4155	4155	4155	0
447	20240408	120700	109679770	4155	4155	4155	4155	100
448	20240408	120600	109264270	4155	4155	4155	4155	0
449	20240408	120500	109264270	4155	4155	4155	4155	0
450	20240408	120400	109264270	4155	4155	4155	4155	0
451	20240408	120300	109264270	4155	4155	4155	4155	0
452	20240408	120200	109264270	4155	4155	4155	4155	0
453	20240408	120100	109264270	4155	4155	4155	4155	0
454	20240408	120000	109264270	4155	4155	4155	4155	2
455	20240408	115900	109255960	4155	4155	4155	4155	0
456	20240408	115800	109255960	4155	4155	4155	4155	0
457	20240408	115700	109255960	4155	4155	4155	4155	0
458	20240408	115600	109255960	4155	4155	4155	4155	2
459	20240408	115500	109247650	4125	4125	4125	4125	0
460	20240408	115400	109247650	4125	4125	4125	4125	0
461	20240408	115300	109247650	4125	4125	4125	4125	0
462	20240408	115200	109247650	4125	4125	4125	4125	0
463	20240408	115100	109247650	4125	4125	4125	4125	0
464	20240408	115000	109247650	4125	4125	4125	4125	0
465	20240408	114900	109247650	4125	4140	4140	4125	272
466	20240408	114800	108125235	4155	4155	4155	4155	11
467	20240408	114700	108079530	4155	4155	4155	4155	0
468	20240408	114600	108079530	4155	4155	4155	4155	0
469	20240408	114500	108079530	4155	4155	4155	4155	2
470	20240408	114400	108071220	4155	4155	4155	4155	0
471	20240408	114300	108071220	4155	4155	4155	4155	0
472	20240408	114200	108071220	4155	4155	4155	4155	0
473	20240408	114100	108071220	4155	4155	4155	4155	0
474	20240408	114000	108071220	4155	4155	4155	4155	0
475	20240408	113900	108071220	4155	4155	4155	4155	0
476	20240408	113800	108071220	4155	4155	4155	4155	1
477	20240408	113700	108067065	4150	4150	4150	4150	0
478	20240408	113600	108067065	4150	4150	4150	4150	0
479	20240408	113500	108067065	4150	4150	4150	4150	0
480	20240408	113400	108067065	4150	4150	4150	4150	0
481	20240408	113300	108067065	4150	4150	4150	4150	0
482	20240408	113200	108067065	4150	4150	4150	4150	269
483	20240408	113100	106950715	4150	4150	4150	4150	0
484	20240408	113000	106950715	4150	4150	4150	4150	0
485	20240408	112900	106950715	4150	4150	4150	4150	0
486	20240408	112800	106950715	4150	4150	4150	4150	0
487	20240408	112700	106950715	4150	4150	4150	4150	0
488	20240408	112600	106950715	4150	4150	4150	4150	115
489	20240408	112500	106473465	4150	4150	4150	4150	104
490	20240408	112400	106041865	4150	4150	4150	4150	0
491	20240408	112300	106041865	4150	4150	4150	4150	1
492	20240408	112200	106037715	4110	4110	4110	4110	0
493	20240408	112100	106037715	4110	4120	4120	4110	934
494	20240408	112000	102191330	4140	4140	4140	4140	0
495	20240408	111900	102191330	4140	4140	4140	4140	0
496	20240408	111800	102191330	4140	4140	4140	4140	0
497	20240408	111700	102191330	4140	4140	4140	4140	0
498	20240408	111600	102191330	4140	4140	4140	4140	0
499	20240408	111500	102191330	4140	4140	4140	4140	0
500	20240408	111400	102191330	4140	4140	4140	4140	0
501	20240408	111300	102191330	4140	4140	4140	4140	0
502	20240408	111200	102191330	4140	4140	4140	4140	0
503	20240408	111100	102191330	4140	4140	4140	4140	0
504	20240408	111000	102191330	4140	4140	4140	4140	0
505	20240408	110900	102191330	4140	4140	4140	4140	0
506	20240408	110800	102191330	4140	4140	4140	4140	0
507	20240408	110700	102191330	4140	4140	4140	4140	100
508	20240408	110600	101777330	4140	4140	4140	4140	0
509	20240408	110500	101777330	4140	4140	4140	4140	2
510	20240408	110400	101769050	4140	4140	4140	4140	0
511	20240408	110300	101769050	4140	4140	4140	4140	0
512	20240408	110200	101769050	4140	4140	4140	4140	2
513	20240408	110100	101760770	4120	4120	4120	4120	0
514	20240408	110000	101760770	4120	4125	4125	4120	1147
515	20240408	105900	97035110	4140	4140	4140	4140	0
516	20240408	105800	97035110	4140	4140	4140	4140	51
517	20240408	105700	96823970	4140	4140	4140	4140	0
518	20240408	105600	96823970	4140	4140	4140	4140	0
519	20240408	105500	96823970	4140	4140	4140	4140	0
520	20240408	105400	96823970	4140	4140	4140	4140	0
521	20240408	105300	96823970	4140	4140	4140	4140	2
522	20240408	105200	96815690	4120	4120	4120	4120	0
523	20240408	105100	96815690	4120	4120	4120	4120	100
524	20240408	105000	96403690	4140	4140	4140	4140	0
525	20240408	104900	96403690	4140	4140	4140	4140	14
526	20240408	104800	96345730	4150	4150	4150	4150	0
527	20240408	104700	96345730	4150	4150	4150	4150	0
528	20240408	104600	96345730	4150	4150	4150	4150	1
529	20240408	104500	96341580	4120	4120	4120	4120	0
530	20240408	104400	96341580	4120	4130	4130	4120	200
531	20240408	104300	95516310	4150	4150	4150	4150	10
532	20240408	104200	95474810	4150	4150	4150	4150	30
533	20240408	104100	95350310	4150	4150	4150	4150	0
534	20240408	104000	95350310	4150	4150	4150	4150	0
535	20240408	103900	95350310	4150	4150	4150	4150	2
536	20240408	103800	95342010	4160	4160	4160	4160	0
537	20240408	103700	95342010	4160	4160	4160	4160	0
538	20240408	103600	95342010	4160	4160	4160	4160	0
539	20240408	103500	95342010	4160	4160	4160	4160	0
540	20240408	103400	95342010	4160	4160	4160	4160	1
541	20240408	103300	95337850	4160	4160	4160	4160	1
542	20240408	103200	95333690	4160	4160	4160	4160	0
543	20240408	103100	95333690	4160	4160	4160	4160	0
544	20240408	103000	95333690	4160	4160	4160	4160	0
545	20240408	102900	95333690	4160	4160	4160	4160	0
546	20240408	102800	95333690	4160	4160	4160	4160	0
547	20240408	102700	95333690	4160	4160	4160	4160	0
548	20240408	102600	95333690	4160	4160	4160	4160	0
549	20240408	102500	95333690	4160	4160	4160	4160	0
550	20240408	102400	95333690	4160	4160	4160	4160	0
551	20240408	102300	95333690	4160	4160	4160	4160	93
552	20240408	102200	94946810	4165	4165	4165	4165	0
553	20240408	102100	94946810	4165	4160	4165	4160	200
554	20240408	102000	94113860	4165	4165	4165	4165	0
555	20240408	101900	94113860	4165	4165	4165	4165	0
556	20240408	101800	94113860	4165	4165	4165	4165	0
557	20240408	101700	94113860	4165	4165	4165	4165	0
558	20240408	101600	94113860	4165	4165	4165	4165	0
559	20240408	101500	94113860	4165	4165	4165	4165	10
560	20240408	101400	94072210	4140	4140	4140	4140	0
561	20240408	101300	94072210	4140	4140	4140	4140	0
562	20240408	101200	94072210	4140	4140	4140	4140	0
563	20240408	101100	94072210	4140	4140	4140	4140	0
564	20240408	101000	94072210	4140	4140	4140	4140	0
565	20240408	100900	94072210	4140	4140	4140	4140	0
566	20240408	100800	94072210	4140	4140	4140	4140	0
567	20240408	100700	94072210	4140	4140	4140	4140	0
568	20240408	100600	94072210	4140	4140	4140	4140	0
569	20240408	100500	94072210	4140	4140	4140	4140	121
570	20240408	100400	93571270	4165	4165	4165	4165	0
571	20240408	100300	93571270	4165	4165	4165	4165	1
572	20240408	100200	93567105	4165	4165	4165	4165	11
573	20240408	100100	93521290	4165	4165	4165	4165	2
574	20240408	100000	93512960	4140	4140	4140	4140	0
575	20240408	095900	93512960	4140	4140	4140	4140	50
576	20240408	095800	93305960	4140	4140	4140	4140	0
577	20240408	095700	93305960	4140	4140	4140	4140	0
578	20240408	095600	93305960	4140	4140	4140	4140	49
579	20240408	095500	93103100	4120	4170	4170	4115	880
580	20240408	095400	89469010	4170	4170	4170	4165	69
581	20240408	095300	89181285	4170	4170	4170	4170	0
582	20240408	095200	89181285	4170	4140	4170	4140	2472
583	20240408	095100	78925040	4140	4140	4140	4140	36
584	20240408	095000	78776000	4135	4135	4135	4135	0
585	20240408	094900	78776000	4135	4135	4135	4135	0
586	20240408	094800	78776000	4135	4135	4135	4135	0
587	20240408	094700	78776000	4135	4135	4135	4135	2
588	20240408	094600	78767730	4135	4135	4135	4135	0
589	20240408	094500	78767730	4135	4135	4135	4135	0
590	20240408	094400	78767730	4135	4135	4135	4135	48
591	20240408	094300	78569250	4140	4140	4140	4140	0
592	20240408	094200	78569250	4140	4140	4140	4140	1
593	20240408	094100	78565110	4110	4120	4120	4110	413
594	20240408	094000	76864520	4160	4140	4160	4140	213
595	20240408	093900	75979480	4125	4125	4125	4125	0
596	20240408	093800	75979480	4125	4125	4125	4125	1212
597	20240408	093700	70979980	4125	4125	4125	4125	0
598	20240408	093600	70979980	4125	4150	4150	4125	418
599	20240408	093500	69253850	4170	4165	4170	4165	237
600	20240408	093400	68265635	4150	4150	4150	4150	0
601	20240408	093300	68265635	4150	4150	4150	4150	40
602	20240408	093200	68099635	4130	4130	4130	4130	109
603	20240408	093100	67649465	4150	4150	4150	4150	1
604	20240408	093000	67645315	4150	4150	4150	4150	1
605	20240408	092900	67641165	4175	4175	4175	4175	0
606	20240408	092800	67641165	4175	4175	4175	4175	0
607	20240408	092700	67641165	4175	4175	4175	4175	0
608	20240408	092600	67641165	4175	4175	4175	4175	0
609	20240408	092500	67641165	4175	4175	4175	4175	0
610	20240408	092400	67641165	4175	4120	4175	4120	22
611	20240408	092300	67550415	4170	4125	4170	4120	117
612	20240408	092200	67068010	4170	4175	4175	4170	61
613	20240408	092100	66813635	4130	4135	4135	4130	629
614	20240408	092000	64212865	4185	4170	4185	4170	16
615	20240408	091900	64146115	4125	4125	4125	4125	677
616	20240408	091800	61353490	4125	4140	4140	4125	2209
617	20240408	091700	52226455	4185	4150	4185	4145	22
618	20240408	091600	52135180	4185	4145	4185	4145	102
619	20240408	091500	51708350	4190	4190	4190	4190	0
620	20240408	091400	51708350	4190	4190	4190	4190	1
621	20240408	091300	51704160	4195	4185	4195	4150	984
622	20240408	091200	47605655	4175	4175	4175	4175	25
623	20240408	091100	47501280	4195	4195	4195	4195	1
624	20240408	091000	47497085	4195	4195	4195	4195	0
625	20240408	090900	47497085	4195	4195	4195	4195	7
626	20240408	090800	47467720	4230	4230	4230	4230	0
627	20240408	090700	47467720	4230	4230	4230	4230	1
628	20240408	090600	47463490	4235	4235	4235	4235	0
629	20240408	090500	47463490	4235	4205	4235	4205	2678
630	20240408	090400	36142055	4205	4185	4205	4185	2746
631	20240408	090300	24620885	4185	4185	4185	4185	2
632	20240408	090200	24612515	4185	4165	4185	4165	148
633	20240408	090100	23993155	4185	4150	4185	4150	2544
634	20240408	090000	13421050	4150	4150	4150	4145	3234