KissMeData/123040/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195700	888391095	4635	4635	4635	4635	1127
3	20240408	195600	888391095	4635	4635	4635	4635	0
4	20240408	195500	888391095	4635	4635	4635	4635	0
5	20240408	195400	888391095	4635	4635	4635	4635	0
6	20240408	195300	888391095	4635	4635	4635	4635	0
7	20240408	195200	888391095	4635	4635	4635	4635	0
8	20240408	195100	888391095	4635	4635	4635	4635	0
9	20240408	195000	888391095	4635	4635	4635	4635	0
10	20240408	194900	888391095	4635	4635	4635	4635	0
11	20240408	194800	888391095	4635	4635	4635	4635	0
12	20240408	194700	888391095	4635	4635	4635	4635	0
13	20240408	194600	888391095	4635	4635	4635	4635	0
14	20240408	194500	888391095	4635	4635	4635	4635	0
15	20240408	194400	888391095	4635	4635	4635	4635	0
16	20240408	194300	888391095	4635	4635	4635	4635	0
17	20240408	194200	888391095	4635	4635	4635	4635	0
18	20240408	194100	888391095	4635	4635	4635	4635	0
19	20240408	194000	888391095	4635	4635	4635	4635	0
20	20240408	193900	888391095	4635	4635	4635	4635	0
21	20240408	193800	888391095	4635	4635	4635	4635	0
22	20240408	193700	888391095	4635	4635	4635	4635	0
23	20240408	193600	888391095	4635	4635	4635	4635	0
24	20240408	193500	888391095	4635	4635	4635	4635	0
25	20240408	193400	888391095	4635	4635	4635	4635	0
26	20240408	193300	888391095	4635	4635	4635	4635	0
27	20240408	193200	888391095	4635	4635	4635	4635	0
28	20240408	193100	888391095	4635	4635	4635	4635	0
29	20240408	193000	888391095	4635	4635	4635	4635	0
30	20240408	192900	888391095	4635	4635	4635	4635	0
31	20240408	192800	888391095	4635	4635	4635	4635	0
32	20240408	192700	888391095	4635	4635	4635	4635	1127
33	20240408	192600	888391095	4635	4635	4635	4635	0
34	20240408	192500	888391095	4635	4635	4635	4635	0
35	20240408	192400	888391095	4635	4635	4635	4635	0
36	20240408	192300	888391095	4635	4635	4635	4635	0
37	20240408	192200	888391095	4635	4635	4635	4635	0
38	20240408	192100	888391095	4635	4635	4635	4635	0
39	20240408	192000	888391095	4635	4635	4635	4635	0
40	20240408	191900	888391095	4635	4635	4635	4635	0
41	20240408	191800	888391095	4635	4635	4635	4635	0
42	20240408	191700	888391095	4635	4635	4635	4635	0
43	20240408	191600	888391095	4635	4635	4635	4635	0
44	20240408	191500	888391095	4635	4635	4635	4635	0
45	20240408	191400	888391095	4635	4635	4635	4635	0
46	20240408	191300	888391095	4635	4635	4635	4635	0
47	20240408	191200	888391095	4635	4635	4635	4635	0
48	20240408	191100	888391095	4635	4635	4635	4635	0
49	20240408	191000	888391095	4635	4635	4635	4635	0
50	20240408	190900	888391095	4635	4635	4635	4635	0
51	20240408	190800	888391095	4635	4635	4635	4635	0
52	20240408	190700	888391095	4635	4635	4635	4635	0
53	20240408	190600	888391095	4635	4635	4635	4635	0
54	20240408	190500	888391095	4635	4635	4635	4635	0
55	20240408	190400	888391095	4635	4635	4635	4635	0
56	20240408	190300	888391095	4635	4635	4635	4635	0
57	20240408	190200	888391095	4635	4635	4635	4635	0
58	20240408	190100	888391095	4635	4635	4635	4635	0
59	20240408	190000	888391095	4635	4635	4635	4635	0
60	20240408	185900	888391095	4635	4635	4635	4635	0
61	20240408	185800	888391095	4635	4635	4635	4635	0
62	20240408	185700	888391095	4635	4635	4635	4635	1127
63	20240408	185600	888391095	4635	4635	4635	4635	0
64	20240408	185500	888391095	4635	4635	4635	4635	0
65	20240408	185400	888391095	4635	4635	4635	4635	0
66	20240408	185300	888391095	4635	4635	4635	4635	0
67	20240408	185200	888391095	4635	4635	4635	4635	0
68	20240408	185100	888391095	4635	4635	4635	4635	0
69	20240408	185000	888391095	4635	4635	4635	4635	0
70	20240408	184900	888391095	4635	4635	4635	4635	0
71	20240408	184800	888391095	4635	4635	4635	4635	0
72	20240408	184700	888391095	4635	4635	4635	4635	0
73	20240408	184600	888391095	4635	4635	4635	4635	0
74	20240408	184500	888391095	4635	4635	4635	4635	0
75	20240408	184400	888391095	4635	4635	4635	4635	0
76	20240408	184300	888391095	4635	4635	4635	4635	0
77	20240408	184200	888391095	4635	4635	4635	4635	0
78	20240408	184100	888391095	4635	4635	4635	4635	0
79	20240408	184000	888391095	4635	4635	4635	4635	0
80	20240408	183900	888391095	4635	4635	4635	4635	0
81	20240408	183800	888391095	4635	4635	4635	4635	0
82	20240408	183700	888391095	4635	4635	4635	4635	0
83	20240408	183600	888391095	4635	4635	4635	4635	0
84	20240408	183500	888391095	4635	4635	4635	4635	0
85	20240408	183400	888391095	4635	4635	4635	4635	0
86	20240408	183300	888391095	4635	4635	4635	4635	0
87	20240408	183200	888391095	4635	4635	4635	4635	0
88	20240408	183100	888391095	4635	4635	4635	4635	0
89	20240408	183000	888391095	4635	4635	4635	4635	0
90	20240408	182900	888391095	4635	4635	4635	4635	0
91	20240408	182800	888391095	4635	4635	4635	4635	0
92	20240408	182700	888391095	4635	4635	4635	4635	1127
93	20240408	182600	888391095	4635	4635	4635	4635	0
94	20240408	182500	888391095	4635	4635	4635	4635	0
95	20240408	182400	888391095	4635	4635	4635	4635	0
96	20240408	182300	888391095	4635	4635	4635	4635	0
97	20240408	182200	888391095	4635	4635	4635	4635	0
98	20240408	182100	888391095	4635	4635	4635	4635	0
99	20240408	182000	888391095	4635	4635	4635	4635	0
100	20240408	181900	888391095	4635	4635	4635	4635	0
101	20240408	181800	888391095	4635	4635	4635	4635	0
102	20240408	181700	888391095	4635	4635	4635	4635	0
103	20240408	181600	888391095	4635	4635	4635	4635	0
104	20240408	181500	888391095	4635	4635	4635	4635	0
105	20240408	181400	888391095	4635	4635	4635	4635	0
106	20240408	181300	888391095	4635	4635	4635	4635	0
107	20240408	181200	888391095	4635	4635	4635	4635	0
108	20240408	181100	888391095	4635	4635	4635	4635	0
109	20240408	181000	888391095	4635	4635	4635	4635	0
110	20240408	180900	888391095	4635	4635	4635	4635	0
111	20240408	180800	888391095	4635	4635	4635	4635	0
112	20240408	180700	888391095	4635	4635	4635	4635	0
113	20240408	180600	888391095	4635	4635	4635	4635	0
114	20240408	180500	888391095	4635	4635	4635	4635	0
115	20240408	180400	888391095	4635	4635	4635	4635	0
116	20240408	180300	888391095	4635	4635	4635	4635	0
117	20240408	180200	888391095	4635	4635	4635	4635	0
118	20240408	180100	888391095	4635	4635	4635	4635	0
119	20240408	180000	888391095	4635	4635	4635	4635	0
120	20240408	175900	888391095	4635	4635	4635	4635	0
121	20240408	175800	888391095	4635	4635	4635	4635	0
122	20240408	175700	888391095	4635	4635	4635	4635	1127
123	20240408	175600	888391095	4635	4635	4635	4635	0
124	20240408	175500	888391095	4635	4635	4635	4635	0
125	20240408	175400	888391095	4635	4635	4635	4635	0
126	20240408	175300	888391095	4635	4635	4635	4635	0
127	20240408	175200	888391095	4635	4635	4635	4635	0
128	20240408	175100	888391095	4635	4635	4635	4635	0
129	20240408	175000	888391095	4635	4635	4635	4635	0
130	20240408	174900	888391095	4635	4635	4635	4635	0
131	20240408	174800	888391095	4635	4635	4635	4635	0
132	20240408	174700	888391095	4635	4635	4635	4635	0
133	20240408	174600	888391095	4635	4635	4635	4635	0
134	20240408	174500	888391095	4635	4635	4635	4635	0
135	20240408	174400	888391095	4635	4635	4635	4635	0
136	20240408	174300	888391095	4635	4635	4635	4635	0
137	20240408	174200	888391095	4635	4635	4635	4635	0
138	20240408	174100	888391095	4635	4635	4635	4635	0
139	20240408	174000	888391095	4635	4635	4635	4635	0
140	20240408	173900	888391095	4635	4635	4635	4635	0
141	20240408	173800	888391095	4635	4635	4635	4635	0
142	20240408	173700	888391095	4635	4635	4635	4635	0
143	20240408	173600	888391095	4635	4635	4635	4635	0
144	20240408	173500	888391095	4635	4635	4635	4635	0
145	20240408	173400	888391095	4635	4635	4635	4635	0
146	20240408	173300	888391095	4635	4635	4635	4635	0
147	20240408	173200	888391095	4635	4635	4635	4635	0
148	20240408	173100	888391095	4635	4635	4635	4635	0
149	20240408	173000	888391095	4635	4635	4635	4635	0
150	20240408	172900	888391095	4635	4635	4635	4635	0
151	20240408	172800	888391095	4635	4635	4635	4635	0
152	20240408	172700	888391095	4635	4635	4635	4635	1127
153	20240408	172600	888391095	4635	4635	4635	4635	0
154	20240408	172500	888391095	4635	4635	4635	4635	0
155	20240408	172400	888391095	4635	4635	4635	4635	0
156	20240408	172300	888391095	4635	4635	4635	4635	0
157	20240408	172200	888391095	4635	4635	4635	4635	0
158	20240408	172100	888391095	4635	4635	4635	4635	0
159	20240408	172000	888391095	4635	4635	4635	4635	0
160	20240408	171900	888391095	4635	4635	4635	4635	0
161	20240408	171800	888391095	4635	4635	4635	4635	0
162	20240408	171700	888391095	4635	4635	4635	4635	0
163	20240408	171600	888391095	4635	4635	4635	4635	0
164	20240408	171500	888391095	4635	4635	4635	4635	0
165	20240408	171400	888391095	4635	4635	4635	4635	0
166	20240408	171300	888391095	4635	4635	4635	4635	0
167	20240408	171200	888391095	4635	4635	4635	4635	0
168	20240408	171100	888391095	4635	4635	4635	4635	0
169	20240408	171000	888391095	4635	4635	4635	4635	0
170	20240408	170900	888391095	4635	4635	4635	4635	0
171	20240408	170800	888391095	4635	4635	4635	4635	0
172	20240408	170700	888391095	4635	4635	4635	4635	0
173	20240408	170600	888391095	4635	4635	4635	4635	0
174	20240408	170500	888391095	4635	4635	4635	4635	0
175	20240408	170400	888391095	4635	4635	4635	4635	0
176	20240408	170300	888391095	4635	4635	4635	4635	0
177	20240408	170200	888391095	4635	4635	4635	4635	0
178	20240408	170100	888391095	4635	4635	4635	4635	0
179	20240408	170000	888391095	4635	4635	4635	4635	0
180	20240408	165900	888391095	4635	4635	4635	4635	0
181	20240408	165800	888391095	4635	4635	4635	4635	0
182	20240408	165700	888391095	4635	4635	4635	4635	1127
183	20240408	165600	888391095	4635	4635	4635	4635	0
184	20240408	165500	888391095	4635	4635	4635	4635	0
185	20240408	165400	888391095	4635	4635	4635	4635	0
186	20240408	165300	888391095	4635	4635	4635	4635	0
187	20240408	165200	888391095	4635	4635	4635	4635	0
188	20240408	165100	888391095	4635	4635	4635	4635	0
189	20240408	165000	888391095	4635	4635	4635	4635	0
190	20240408	164900	888391095	4635	4635	4635	4635	0
191	20240408	164800	888391095	4635	4635	4635	4635	0
192	20240408	164700	888391095	4635	4635	4635	4635	0
193	20240408	164600	888391095	4635	4635	4635	4635	0
194	20240408	164500	888391095	4635	4635	4635	4635	0
195	20240408	164400	888391095	4635	4635	4635	4635	0
196	20240408	164300	888391095	4635	4635	4635	4635	0
197	20240408	164200	888391095	4635	4635	4635	4635	0
198	20240408	164100	888391095	4635	4635	4635	4635	0
199	20240408	164000	888391095	4635	4635	4635	4635	0
200	20240408	163900	888391095	4635	4635	4635	4635	0
201	20240408	163800	888391095	4635	4635	4635	4635	0
202	20240408	163700	888391095	4635	4635	4635	4635	0
203	20240408	163600	888391095	4635	4635	4635	4635	0
204	20240408	163500	888391095	4635	4635	4635	4635	0
205	20240408	163400	888391095	4635	4635	4635	4635	0
206	20240408	163300	888391095	4635	4635	4635	4635	0
207	20240408	163200	888391095	4635	4635	4635	4635	0
208	20240408	163100	888391095	4635	4635	4635	4635	0
209	20240408	163000	888391095	4635	4635	4635	4635	0
210	20240408	162900	888391095	4635	4635	4635	4635	0
211	20240408	162800	888391095	4635	4635	4635	4635	0
212	20240408	162700	888391095	4635	4635	4635	4635	1127
213	20240408	162600	888391095	4635	4635	4635	4635	0
214	20240408	162500	888391095	4635	4635	4635	4635	0
215	20240408	162400	888391095	4635	4635	4635	4635	0
216	20240408	162300	888391095	4635	4635	4635	4635	0
217	20240408	162200	888391095	4635	4635	4635	4635	0
218	20240408	162100	888391095	4635	4635	4635	4635	0
219	20240408	162000	888391095	4635	4635	4635	4635	0
220	20240408	161900	888391095	4635	4635	4635	4635	0
221	20240408	161800	888391095	4635	4635	4635	4635	0
222	20240408	161700	888391095	4635	4635	4635	4635	0
223	20240408	161600	888391095	4635	4635	4635	4635	0
224	20240408	161500	888391095	4635	4635	4635	4635	0
225	20240408	161400	888391095	4635	4635	4635	4635	0
226	20240408	161300	888391095	4635	4635	4635	4635	0
227	20240408	161200	888391095	4635	4635	4635	4635	0
228	20240408	161100	888391095	4635	4635	4635	4635	0
229	20240408	161000	888391095	4635	4635	4635	4635	0
230	20240408	160900	888391095	4635	4635	4635	4635	0
231	20240408	160800	888391095	4635	4635	4635	4635	0
232	20240408	160700	888391095	4635	4635	4635	4635	0
233	20240408	160600	888391095	4635	4635	4635	4635	0
234	20240408	160500	888391095	4635	4635	4635	4635	0
235	20240408	160400	888391095	4635	4635	4635	4635	0
236	20240408	160300	888391095	4635	4635	4635	4635	0
237	20240408	160200	888391095	4635	4635	4635	4635	0
238	20240408	160100	888391095	4635	4635	4635	4635	0
239	20240408	160000	888391095	4635	4635	4635	4635	0
240	20240408	155900	888391095	4635	4635	4635	4635	0
241	20240408	155800	888391095	4635	4635	4635	4635	0
242	20240408	155700	888391095	4635	4635	4635	4635	1127
243	20240408	155600	888391095	4635	4635	4635	4635	0
244	20240408	155500	888391095	4635	4635	4635	4635	0
245	20240408	155400	888391095	4635	4635	4635	4635	0
246	20240408	155300	888391095	4635	4635	4635	4635	0
247	20240408	155200	888391095	4635	4635	4635	4635	0
248	20240408	155100	888391095	4635	4635	4635	4635	0
249	20240408	155000	888391095	4635	4635	4635	4635	0
250	20240408	154900	888391095	4635	4635	4635	4635	0
251	20240408	154800	888391095	4635	4635	4635	4635	0
252	20240408	154700	888391095	4635	4635	4635	4635	0
253	20240408	154600	888391095	4635	4635	4635	4635	0
254	20240408	154500	888391095	4635	4635	4635	4635	0
255	20240408	154400	888391095	4635	4635	4635	4635	0
256	20240408	154300	888391095	4635	4635	4635	4635	0
257	20240408	154200	888391095	4635	4635	4635	4635	0
258	20240408	154100	888391095	4635	4635	4635	4635	0
259	20240408	154000	888391095	4635	4635	4635	4635	0
260	20240408	153900	888391095	4635	4635	4635	4635	0
261	20240408	153800	888391095	4635	4635	4635	4635	0
262	20240408	153700	888391095	4635	4635	4635	4635	0
263	20240408	153600	888391095	4635	4635	4635	4635	0
264	20240408	153500	888391095	4635	4635	4635	4635	0
265	20240408	153400	888391095	4635	4635	4635	4635	0
266	20240408	153300	888391095	4635	4635	4635	4635	0
267	20240408	153200	888391095	4635	4635	4635	4635	0
268	20240408	153100	888391095	4635	4635	4635	4635	0
269	20240408	153000	888391095	4635	4635	4635	4635	1127
270	20240408	152900	883167450	4635	4635	4635	4635	0
271	20240408	152800	883167450	4635	4635	4635	4635	0
272	20240408	152700	883167450	4635	4635	4635	4635	0
273	20240408	152600	883167450	4635	4635	4635	4635	0
274	20240408	152500	883167450	4635	4635	4635	4635	0
275	20240408	152400	883167450	4635	4635	4635	4635	0
276	20240408	152300	883167450	4635	4635	4635	4635	0
277	20240408	152200	883167450	4635	4635	4635	4635	0
278	20240408	152100	883167450	4635	4635	4635	4635	0
279	20240408	152000	883167450	4635	4635	4635	4635	0
280	20240408	151900	883167450	4635	4620	4635	4610	1201
281	20240408	151800	877614115	4620	4605	4620	4600	1115
282	20240408	151700	872480175	4610	4610	4610	4605	34
283	20240408	151600	872323485	4610	4610	4610	4610	0
284	20240408	151500	872323485	4610	4610	4610	4590	192
285	20240408	151400	871438625	4610	4610	4610	4610	3
286	20240408	151300	871424795	4610	4620	4620	4610	9
287	20240408	151200	871383265	4620	4605	4620	4595	2585
288	20240408	151100	859494715	4605	4610	4610	4605	9
289	20240408	151000	859453230	4610	4605	4610	4600	67
290	20240408	150900	859144930	4605	4610	4610	4605	2579
291	20240408	150800	847261935	4620	4615	4620	4615	122
292	20240408	150700	846698900	4620	4620	4620	4620	1
293	20240408	150600	846694280	4620	4620	4620	4620	0
294	20240408	150500	846694280	4620	4610	4620	4610	395
295	20240408	150400	844869430	4620	4625	4625	4620	203
296	20240408	150300	843931305	4625	4630	4635	4625	1633
297	20240408	150200	836372580	4640	4625	4640	4625	305
298	20240408	150100	834961925	4625	4625	4625	4625	23
299	20240408	150000	834855550	4625	4630	4645	4625	378
300	20240408	145900	833105635	4655	4630	4655	4630	11
301	20240408	145800	833054680	4630	4640	4640	4630	727
302	20240408	145700	829681815	4640	4655	4660	4635	1408
303	20240408	145600	823146085	4660	4660	4660	4645	1071
304	20240408	145500	818170425	4660	4660	4660	4660	56
305	20240408	145400	817909465	4660	4655	4660	4655	264
306	20240408	145300	816679880	4655	4645	4655	4645	337
307	20240408	145200	815113410	4645	4640	4645	4640	936
308	20240408	145100	810770355	4640	4635	4640	4630	127
309	20240408	145000	810181835	4635	4640	4640	4630	43
310	20240408	144900	809982450	4640	4640	4640	4640	26
311	20240408	144800	809861810	4635	4605	4635	4605	5096
312	20240408	144700	786332435	4605	4600	4605	4600	1011
313	20240408	144600	781681775	4600	4585	4600	4585	2013
314	20240408	144500	772445700	4585	4580	4585	4580	8
315	20240408	144400	772409045	4585	4585	4585	4585	10
316	20240408	144300	772363195	4585	4585	4585	4585	6
317	20240408	144200	772335685	4585	4585	4585	4585	13
318	20240408	144100	772276080	4585	4585	4585	4585	103
319	20240408	144000	771803825	4585	4580	4585	4580	931
320	20240408	143900	767539690	4580	4580	4580	4580	0
321	20240408	143800	767539690	4580	4575	4580	4575	24
322	20240408	143700	767429775	4575	4575	4575	4575	1
323	20240408	143600	767425200	4580	4580	4580	4580	55
324	20240408	143500	767173300	4580	4580	4580	4580	0
325	20240408	143400	767173300	4580	4580	4580	4580	197
326	20240408	143300	766271040	4580	4575	4580	4575	111
327	20240408	143200	765763080	4580	4575	4580	4575	655
328	20240408	143100	762766430	4580	4580	4580	4580	118
329	20240408	143000	762225990	4580	4580	4580	4575	878
330	20240408	142900	758207250	4580	4580	4580	4580	0
331	20240408	142800	758207250	4580	4580	4580	4580	175
332	20240408	142700	757405750	4585	4585	4585	4585	112
333	20240408	142600	756892230	4585	4575	4585	4575	932
334	20240408	142500	752626010	4585	4585	4585	4585	0
335	20240408	142400	752626010	4585	4585	4585	4585	37
336	20240408	142300	752456365	4585	4585	4585	4575	5830
337	20240408	142200	725781205	4580	4585	4585	4580	605
338	20240408	142100	723010180	4585	4585	4585	4585	101
339	20240408	142000	722547095	4585	4585	4585	4585	0
340	20240408	141900	722547095	4585	4585	4585	4585	600
341	20240408	141800	719796095	4585	4585	4585	4585	17
342	20240408	141700	719718150	4585	4585	4585	4585	7
343	20240408	141600	719686055	4585	4585	4585	4585	109
344	20240408	141500	719186290	4585	4585	4585	4585	8
345	20240408	141400	719149610	4585	4580	4585	4580	102
346	20240408	141300	718682410	4580	4585	4585	4580	116
347	20240408	141200	718151080	4585	4585	4585	4585	26
348	20240408	141100	718031870	4585	4585	4585	4570	5020
349	20240408	141000	695077045	4585	4585	4585	4585	0
350	20240408	140900	695077045	4585	4585	4585	4585	0
351	20240408	140800	695077045	4585	4580	4585	4580	169
352	20240408	140700	694302970	4585	4585	4585	4585	1026
353	20240408	140600	689598760	4585	4585	4585	4585	329
354	20240408	140500	688090295	4580	4585	4585	4580	114
355	20240408	140400	687568145	4580	4580	4580	4580	1250
356	20240408	140300	681843145	4585	4580	4585	4580	1306
357	20240408	140200	675861465	4585	4585	4585	4585	0
358	20240408	140100	675861465	4585	4585	4585	4585	78
359	20240408	140000	675503835	4585	4580	4585	4580	515
360	20240408	135900	673144035	4580	4580	4580	4580	700
361	20240408	135800	669938035	4580	4580	4580	4580	5
362	20240408	135700	669915135	4585	4585	4585	4585	0
363	20240408	135600	669915135	4585	4585	4585	4585	0
364	20240408	135500	669915135	4585	4585	4585	4585	20
365	20240408	135400	669823435	4585	4580	4585	4575	805
366	20240408	135300	666137260	4575	4575	4575	4575	1407
367	20240408	135200	659700235	4575	4575	4575	4575	0
368	20240408	135100	659700235	4575	4575	4575	4575	1
369	20240408	135000	659695660	4575	4575	4575	4575	218
370	20240408	134900	658698310	4575	4575	4575	4575	1009
371	20240408	134800	654082135	4575	4575	4575	4575	0
372	20240408	134700	654082135	4575	4575	4575	4575	10
373	20240408	134600	654036385	4575	4575	4575	4570	1031
374	20240408	134500	649324560	4580	4580	4580	4580	0
375	20240408	134400	649324560	4580	4580	4580	4580	5
376	20240408	134300	649301660	4580	4575	4580	4570	1001
377	20240408	134200	644726975	4580	4575	4580	4570	1104
378	20240408	134100	639681230	4580	4580	4580	4580	6
379	20240408	134000	639653750	4575	4575	4575	4575	2
380	20240408	133900	639644600	4580	4580	4580	4580	1
381	20240408	133800	639640020	4580	4575	4580	4575	537
382	20240408	133700	637183135	4580	4575	4580	4575	604
383	20240408	133600	634419815	4580	4585	4585	4580	19
384	20240408	133500	634332775	4585	4585	4585	4585	0
385	20240408	133400	634332775	4585	4585	4585	4585	105
386	20240408	133300	633851350	4585	4585	4585	4580	25
387	20240408	133200	633736795	4585	4580	4585	4575	1467
388	20240408	133100	627024355	4580	4580	4580	4580	20
389	20240408	133000	626932755	4585	4580	4585	4580	965
390	20240408	132900	622513025	4580	4585	4585	4580	201
391	20240408	132800	621592425	4585	4580	4585	4580	131
392	20240408	132700	620992400	4580	4585	4585	4575	283
393	20240408	132600	619697630	4585	4585	4585	4585	9
394	20240408	132500	619656365	4585	4585	4585	4585	0
395	20240408	132400	619656365	4585	4585	4585	4570	5012
396	20240408	132300	596734955	4585	4585	4585	4585	2
397	20240408	132200	596725785	4585	4585	4585	4585	4
398	20240408	132100	596707445	4580	4585	4585	4580	810
399	20240408	132000	592997595	4585	4580	4585	4580	224
400	20240408	131900	591971555	4580	4590	4590	4580	1083
401	20240408	131800	587010750	4590	4590	4590	4590	2
402	20240408	131700	587001570	4595	4590	4595	4590	4
403	20240408	131600	586983195	4585	4585	4585	4585	0
404	20240408	131500	586983195	4585	4585	4585	4585	0
405	20240408	131400	586983195	4585	4585	4585	4585	0
406	20240408	131300	586983195	4585	4585	4585	4585	1
407	20240408	131200	586978610	4580	4580	4585	4580	410
408	20240408	131100	585100800	4580	4580	4580	4580	142
409	20240408	131000	584450440	4585	4585	4585	4585	5
410	20240408	130900	584427515	4580	4580	4580	4580	400
411	20240408	130800	582595515	4585	4585	4585	4585	16
412	20240408	130700	582522155	4585	4585	4585	4580	1470
413	20240408	130600	575787645	4590	4590	4590	4590	314
414	20240408	130500	574346385	4590	4590	4590	4590	10
415	20240408	130400	574300485	4590	4590	4590	4590	20
416	20240408	130300	574208685	4585	4590	4590	4585	81
417	20240408	130200	573836960	4595	4595	4595	4595	29
418	20240408	130100	573703705	4585	4590	4590	4585	100
419	20240408	130000	573245020	4595	4595	4595	4595	10
420	20240408	125900	573199070	4595	4595	4595	4595	226
421	20240408	125800	572160600	4595	4595	4595	4595	308
422	20240408	125700	570745340	4600	4595	4600	4595	261
423	20240408	125600	569545750	4600	4590	4600	4590	2897
424	20240408	125500	556246125	4590	4590	4590	4590	514
425	20240408	125400	553886865	4590	4585	4590	4585	55
426	20240408	125300	553634665	4590	4590	4590	4590	0
427	20240408	125200	553634665	4590	4585	4590	4580	10
428	20240408	125100	553588790	4590	4585	4590	4585	8
429	20240408	125000	553552085	4585	4580	4585	4570	7396
430	20240408	124900	519719175	4590	4590	4590	4590	0
431	20240408	124800	519719175	4590	4590	4590	4590	0
432	20240408	124700	519719175	4590	4580	4590	4580	102
433	20240408	124600	519251995	4590	4590	4590	4590	225
434	20240408	124500	518219245	4590	4590	4590	4590	20
435	20240408	124400	518127445	4590	4590	4590	4590	28
436	20240408	124300	517998925	4590	4580	4590	4580	201
437	20240408	124200	517078335	4590	4590	4590	4590	0
438	20240408	124100	517078335	4590	4590	4590	4590	0
439	20240408	124000	517078335	4590	4590	4590	4585	88
440	20240408	123900	516674825	4590	4590	4590	4590	6
441	20240408	123800	516647285	4590	4590	4590	4590	1
442	20240408	123700	516642695	4590	4585	4590	4585	435
443	20240408	123600	514648210	4590	4590	4590	4590	0
444	20240408	123500	514648210	4590	4590	4590	4590	0
445	20240408	123400	514648210	4590	4590	4590	4590	0
446	20240408	123300	514648210	4590	4590	4590	4590	5
447	20240408	123200	514625260	4590	4590	4590	4590	0
448	20240408	123100	514625260	4590	4590	4590	4590	0
449	20240408	123000	514625260	4590	4585	4590	4580	608
450	20240408	122900	511840320	4580	4585	4585	4580	664
451	20240408	122800	508799150	4585	4585	4585	4585	0
452	20240408	122700	508799150	4585	4585	4585	4585	0
453	20240408	122600	508799150	4585	4585	4585	4585	6
454	20240408	122500	508771640	4585	4585	4585	4585	200
455	20240408	122400	507854640	4585	4585	4585	4585	301
456	20240408	122300	506474555	4585	4585	4585	4585	3
457	20240408	122200	506460800	4585	4585	4585	4585	453
458	20240408	122100	504383795	4585	4585	4585	4585	662
459	20240408	122000	501348525	4585	4585	4585	4585	2
460	20240408	121900	501339355	4585	4585	4585	4585	0
461	20240408	121800	501339355	4585	4580	4585	4580	907
462	20240408	121700	497185265	4585	4580	4585	4580	909
463	20240408	121600	493022000	4585	4580	4585	4580	2
464	20240408	121500	493012835	4585	4580	4585	4580	14
465	20240408	121400	492948695	4585	4585	4585	4585	14
466	20240408	121300	492884505	4585	4585	4585	4585	904
467	20240408	121200	488739665	4585	4585	4585	4585	312
468	20240408	121100	487309145	4585	4580	4585	4580	203
469	20240408	121000	486379390	4585	4585	4585	4585	4
470	20240408	120900	486361050	4580	4580	4580	4580	0
471	20240408	120800	486361050	4580	4585	4585	4580	819
472	20240408	120700	482606255	4585	4585	4585	4585	1
473	20240408	120600	482601670	4585	4580	4585	4580	203
474	20240408	120500	481671915	4585	4585	4585	4585	0
475	20240408	120400	481671915	4585	4585	4585	4585	1
476	20240408	120300	481667330	4585	4585	4585	4585	29
477	20240408	120200	481534365	4585	4585	4585	4585	0
478	20240408	120100	481534365	4585	4585	4585	4585	4
479	20240408	120000	481516025	4585	4585	4585	4585	13
480	20240408	115900	481456420	4575	4585	4585	4575	1010
481	20240408	115800	476834160	4585	4585	4585	4585	1
482	20240408	115700	476829575	4585	4585	4585	4585	2
483	20240408	115600	476820405	4585	4580	4585	4580	543
484	20240408	115500	474333360	4585	4585	4585	4585	3
485	20240408	115400	474319605	4585	4585	4585	4585	66
486	20240408	115300	474016995	4585	4585	4585	4580	1024
487	20240408	115200	469326975	4585	4580	4585	4580	36
488	20240408	115100	469162090	4585	4585	4585	4585	0
489	20240408	115000	469162090	4585	4585	4585	4585	2
490	20240408	114900	469152920	4585	4585	4585	4580	812
491	20240408	114800	465433900	4585	4585	4585	4585	223
492	20240408	114700	464411445	4585	4585	4585	4585	13
493	20240408	114600	464351840	4585	4585	4585	4585	29
494	20240408	114500	464218875	4585	4585	4585	4585	2
495	20240408	114400	464209705	4585	4585	4585	4585	100
496	20240408	114300	463751205	4585	4585	4585	4585	50
497	20240408	114200	463521955	4585	4585	4585	4585	9
498	20240408	114100	463480690	4585	4585	4585	4585	7
499	20240408	114000	463448595	4585	4585	4585	4585	5
500	20240408	113900	463425670	4585	4575	4585	4575	313
501	20240408	113800	461993575	4575	4575	4575	4575	530
502	20240408	113700	459568825	4575	4575	4575	4575	14
503	20240408	113600	459504775	4575	4575	4575	4575	21
504	20240408	113500	459408700	4575	4575	4575	4575	54
505	20240408	113400	459161650	4575	4575	4575	4575	51
506	20240408	113300	458928325	4585	4585	4585	4585	3
507	20240408	113200	458914570	4580	4580	4580	4580	103
508	20240408	113100	458442830	4575	4580	4580	4575	27
509	20240408	113000	458319175	4570	4570	4570	4570	0
510	20240408	112900	458319175	4570	4570	4570	4570	2057
511	20240408	112800	448918685	4570	4565	4570	4565	1165
512	20240408	112700	443600255	4560	4570	4570	4560	1623
513	20240408	112600	436197650	4565	4570	4570	4560	624
514	20240408	112500	433348040	4570	4570	4570	4570	103
515	20240408	112400	432877330	4570	4585	4585	4565	10024
516	20240408	112300	387046975	4585	4585	4585	4585	20
517	20240408	112200	386955275	4585	4585	4585	4585	30
518	20240408	112100	386817725	4585	4585	4585	4585	0
519	20240408	112000	386817725	4585	4585	4585	4585	71
520	20240408	111900	386492190	4585	4585	4585	4585	18
521	20240408	111800	386409660	4585	4585	4585	4585	0
522	20240408	111700	386409660	4585	4585	4585	4585	12
523	20240408	111600	386354640	4585	4585	4585	4585	220
524	20240408	111500	385345940	4585	4585	4585	4585	86
525	20240408	111400	384951630	4585	4585	4585	4580	141
526	20240408	111300	384305295	4585	4585	4585	4585	8
527	20240408	111200	384268615	4580	4580	4580	4580	538
528	20240408	111100	381804575	4580	4580	4580	4580	101
529	20240408	111000	381341995	4580	4580	4580	4575	3892
530	20240408	110900	363516960	4580	4585	4585	4580	106
531	20240408	110800	363031470	4585	4585	4585	4585	0
532	20240408	110700	363031470	4585	4585	4585	4585	219
533	20240408	110600	362027355	4580	4585	4585	4580	386
534	20240408	110500	360259465	4580	4585	4585	4580	1140
535	20240408	110400	355037765	4585	4585	4585	4585	502
536	20240408	110300	352736095	4585	4585	4585	4585	10
537	20240408	110200	352690245	4585	4585	4585	4585	35
538	20240408	110100	352529770	4585	4585	4585	4585	34
539	20240408	110000	352373880	4585	4585	4585	4585	0
540	20240408	105900	352373880	4585	4585	4585	4585	209
541	20240408	105800	351415615	4585	4585	4585	4585	4
542	20240408	105700	351397275	4585	4585	4585	4585	1
543	20240408	105600	351392690	4585	4585	4585	4585	20
544	20240408	105500	351300990	4585	4585	4585	4585	18
545	20240408	105400	351218460	4585	4585	4585	4585	60
546	20240408	105300	350943360	4585	4585	4585	4580	101
547	20240408	105200	350480750	4580	4585	4585	4580	8
548	20240408	105100	350444095	4585	4585	4585	4585	13
549	20240408	105000	350384490	4585	4585	4585	4580	783
550	20240408	104900	346795085	4580	4580	4580	4580	100
551	20240408	104800	346337085	4580	4580	4580	4580	117
552	20240408	104700	345801225	4580	4585	4585	4580	67
553	20240408	104600	345494090	4585	4585	4585	4585	2169
554	20240408	104500	335549225	4590	4585	4590	4585	2
555	20240408	104400	335540050	4585	4590	4590	4585	100
556	20240408	104300	335081545	4585	4590	4590	4585	151
557	20240408	104200	334388955	4585	4590	4590	4585	84
558	20240408	104100	334003800	4590	4590	4590	4585	148
559	20240408	104000	333325190	4590	4590	4590	4590	70
560	20240408	103900	333003890	4590	4590	4590	4590	8
561	20240408	103800	332967170	4590	4590	4590	4590	4
562	20240408	103700	332948810	4590	4585	4590	4585	113
563	20240408	103600	332430640	4590	4590	4590	4590	10
564	20240408	103500	332384740	4590	4590	4590	4590	7
565	20240408	103400	332352610	4590	4585	4590	4585	222
566	20240408	103300	331334730	4590	4590	4590	4590	98
567	20240408	103200	330884910	4590	4590	4590	4585	228
568	20240408	103100	329838490	4590	4590	4590	4590	159
569	20240408	103000	329108680	4590	4590	4590	4590	0
570	20240408	102900	329108680	4590	4590	4590	4590	5
571	20240408	102800	329085730	4590	4590	4590	4590	154
572	20240408	102700	328378870	4590	4590	4590	4590	424
573	20240408	102600	326432710	4595	4595	4595	4590	34
574	20240408	102500	326276590	4595	4595	4595	4595	4
575	20240408	102400	326258210	4595	4595	4595	4595	88
576	20240408	102300	325853850	4595	4595	4595	4595	42
577	20240408	102200	325660860	4595	4600	4600	4595	468
578	20240408	102100	323508225	4600	4600	4600	4600	0
579	20240408	102000	323508225	4600	4600	4600	4600	202
580	20240408	101900	322579025	4600	4600	4600	4600	111
581	20240408	101800	322068425	4590	4590	4590	4590	689
582	20240408	101700	318905915	4590	4590	4590	4590	214
583	20240408	101600	317923655	4585	4590	4590	4585	1035
584	20240408	101500	313178010	4590	4590	4590	4590	11
585	20240408	101400	313127520	4590	4585	4590	4585	28
586	20240408	101300	312999010	4590	4600	4600	4585	313
587	20240408	101200	311562345	4600	4600	4600	4600	0
588	20240408	101100	311562345	4600	4595	4600	4590	2569
589	20240408	101000	299760340	4600	4600	4600	4595	438
590	20240408	100900	297747690	4600	4600	4600	4600	3
591	20240408	100800	297733890	4600	4600	4600	4595	114
592	20240408	100700	297209990	4600	4595	4600	4595	2791
593	20240408	100600	284385240	4595	4595	4600	4595	113
594	20240408	100500	283865980	4595	4595	4595	4590	8
595	20240408	100400	283829240	4595	4600	4600	4595	3
596	20240408	100300	283815445	4600	4600	4600	4600	4
597	20240408	100200	283797045	4600	4590	4600	4590	315
598	20240408	100100	282348845	4590	4600	4600	4590	484
599	20240408	100000	280127235	4600	4600	4600	4600	0
600	20240408	095900	280127235	4600	4590	4600	4590	17
601	20240408	095800	280049175	4600	4600	4600	4600	11
602	20240408	095700	279998575	4600	4590	4600	4590	306
603	20240408	095600	278593765	4600	4600	4600	4590	14
604	20240408	095500	278529395	4600	4600	4600	4600	262
605	20240408	095400	277324195	4600	4590	4600	4590	1061
606	20240408	095300	272445445	4590	4590	4590	4590	7
607	20240408	095200	272413315	4590	4590	4590	4590	535
608	20240408	095100	269957665	4590	4590	4590	4590	6
609	20240408	095000	269930125	4590	4590	4590	4590	1
610	20240408	094900	269925535	4585	4580	4585	4580	485
611	20240408	094800	267702735	4580	4585	4590	4580	140
612	20240408	094700	267061490	4590	4580	4590	4580	321
613	20240408	094600	265590250	4595	4595	4610	4575	5867
614	20240408	094500	238712930	4595	4600	4600	4595	14
615	20240408	094400	238648535	4600	4605	4610	4600	49
616	20240408	094300	238422830	4610	4615	4615	4600	117
617	20240408	094200	237884025	4615	4605	4615	4605	1029
618	20240408	094100	233140315	4610	4580	4610	4580	1667
619	20240408	094000	225492110	4580	4595	4595	4580	645
620	20240408	093900	222534730	4590	4580	4590	4580	1678
621	20240408	093800	214842170	4580	4580	4580	4575	774
622	20240408	093700	211301000	4580	4590	4590	4580	3000
623	20240408	093600	197552740	4590	4590	4590	4585	685
624	20240408	093500	194410495	4590	4595	4595	4590	808
625	20240408	093400	190701695	4595	4610	4610	4595	1402
626	20240408	093300	184257370	4615	4600	4615	4600	790
627	20240408	093200	180618310	4600	4610	4615	4600	4569
628	20240408	093100	159595810	4610	4615	4615	4610	4
629	20240408	093000	159577365	4615	4610	4615	4610	117
630	20240408	092900	159037985	4615	4610	4615	4610	11
631	20240408	092800	158987260	4615	4610	4615	4610	13
632	20240408	092700	158927270	4615	4615	4615	4615	0
633	20240408	092600	158927270	4615	4615	4615	4615	10
634	20240408	092500	158881120	4610	4615	4615	4610	6
635	20240408	092400	158853445	4615	4615	4615	4615	0
636	20240408	092300	158853445	4615	4615	4615	4610	1185
637	20240408	092200	153390560	4610	4610	4615	4610	1011
638	20240408	092100	148729805	4610	4600	4610	4600	1482
639	20240408	092000	141910900	4605	4615	4620	4605	4753
640	20240408	091900	119998410	4620	4625	4630	4620	1047
641	20240408	091800	115159065	4630	4625	4630	4625	103
642	20240408	091700	114682185	4630	4630	4630	4630	63
643	20240408	091600	114390495	4635	4620	4635	4615	6274
644	20240408	091500	85405390	4620	4615	4620	4615	359
645	20240408	091400	83748470	4615	4620	4620	4615	376
646	20240408	091300	82011630	4620	4620	4620	4615	46
647	20240408	091200	81799115	4625	4615	4625	4615	1108
648	20240408	091100	76685670	4610	4610	4615	4600	622
649	20240408	091000	73819035	4610	4610	4610	4600	6386
650	20240408	090900	44412345	4615	4630	4630	4615	876
651	20240408	090800	40367625	4630	4625	4630	4625	12
652	20240408	090700	40312095	4625	4625	4635	4625	815
653	20240408	090600	36536130	4635	4640	4640	4620	2867
654	20240408	090500	23270505	4635	4635	4635	4635	4
655	20240408	090400	23251965	4640	4645	4645	4635	2810
656	20240408	090300	10212165	4645	4645	4645	4645	494
657	20240408	090200	7917535	4650	4660	4660	4650	372
658	20240408	090100	6187695	4655	4685	4685	4655	209
659	20240408	090000	5211330	4685	4685	4685	4680	1113