KissMeData/348950/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204500	987619590	4090	4090	4090	4090	2165
3	20240408	204400	987619590	4090	4090	4090	4090	0
4	20240408	204300	987619590	4090	4090	4090	4090	0
5	20240408	204200	987619590	4090	4090	4090	4090	0
6	20240408	204100	987619590	4090	4090	4090	4090	0
7	20240408	204000	987619590	4090	4090	4090	4090	0
8	20240408	203900	987619590	4090	4090	4090	4090	0
9	20240408	203800	987619590	4090	4090	4090	4090	0
10	20240408	203700	987619590	4090	4090	4090	4090	0
11	20240408	203600	987619590	4090	4090	4090	4090	0
12	20240408	203500	987619590	4090	4090	4090	4090	0
13	20240408	203400	987619590	4090	4090	4090	4090	0
14	20240408	203300	987619590	4090	4090	4090	4090	0
15	20240408	203200	987619590	4090	4090	4090	4090	0
16	20240408	203100	987619590	4090	4090	4090	4090	0
17	20240408	203000	987619590	4090	4090	4090	4090	0
18	20240408	202900	987619590	4090	4090	4090	4090	0
19	20240408	202800	987619590	4090	4090	4090	4090	0
20	20240408	202700	987619590	4090	4090	4090	4090	0
21	20240408	202600	987619590	4090	4090	4090	4090	0
22	20240408	202500	987619590	4090	4090	4090	4090	0
23	20240408	202400	987619590	4090	4090	4090	4090	0
24	20240408	202300	987619590	4090	4090	4090	4090	0
25	20240408	202200	987619590	4090	4090	4090	4090	0
26	20240408	202100	987619590	4090	4090	4090	4090	0
27	20240408	202000	987619590	4090	4090	4090	4090	0
28	20240408	201900	987619590	4090	4090	4090	4090	0
29	20240408	201800	987619590	4090	4090	4090	4090	0
30	20240408	201700	987619590	4090	4090	4090	4090	0
31	20240408	201600	987619590	4090	4090	4090	4090	0
32	20240408	201500	987619590	4090	4090	4090	4090	2165
33	20240408	201400	987619590	4090	4090	4090	4090	0
34	20240408	201300	987619590	4090	4090	4090	4090	0
35	20240408	201200	987619590	4090	4090	4090	4090	0
36	20240408	201100	987619590	4090	4090	4090	4090	0
37	20240408	201000	987619590	4090	4090	4090	4090	0
38	20240408	200900	987619590	4090	4090	4090	4090	0
39	20240408	200800	987619590	4090	4090	4090	4090	0
40	20240408	200700	987619590	4090	4090	4090	4090	0
41	20240408	200600	987619590	4090	4090	4090	4090	0
42	20240408	200500	987619590	4090	4090	4090	4090	0
43	20240408	200400	987619590	4090	4090	4090	4090	0
44	20240408	200300	987619590	4090	4090	4090	4090	0
45	20240408	200200	987619590	4090	4090	4090	4090	0
46	20240408	200100	987619590	4090	4090	4090	4090	0
47	20240408	200000	987619590	4090	4090	4090	4090	0
48	20240408	195900	987619590	4090	4090	4090	4090	0
49	20240408	195800	987619590	4090	4090	4090	4090	0
50	20240408	195700	987619590	4090	4090	4090	4090	0
51	20240408	195600	987619590	4090	4090	4090	4090	0
52	20240408	195500	987619590	4090	4090	4090	4090	0
53	20240408	195400	987619590	4090	4090	4090	4090	0
54	20240408	195300	987619590	4090	4090	4090	4090	0
55	20240408	195200	987619590	4090	4090	4090	4090	0
56	20240408	195100	987619590	4090	4090	4090	4090	0
57	20240408	195000	987619590	4090	4090	4090	4090	0
58	20240408	194900	987619590	4090	4090	4090	4090	0
59	20240408	194800	987619590	4090	4090	4090	4090	0
60	20240408	194700	987619590	4090	4090	4090	4090	0
61	20240408	194600	987619590	4090	4090	4090	4090	0
62	20240408	194500	987619590	4090	4090	4090	4090	2165
63	20240408	194400	987619590	4090	4090	4090	4090	0
64	20240408	194300	987619590	4090	4090	4090	4090	0
65	20240408	194200	987619590	4090	4090	4090	4090	0
66	20240408	194100	987619590	4090	4090	4090	4090	0
67	20240408	194000	987619590	4090	4090	4090	4090	0
68	20240408	193900	987619590	4090	4090	4090	4090	0
69	20240408	193800	987619590	4090	4090	4090	4090	0
70	20240408	193700	987619590	4090	4090	4090	4090	0
71	20240408	193600	987619590	4090	4090	4090	4090	0
72	20240408	193500	987619590	4090	4090	4090	4090	0
73	20240408	193400	987619590	4090	4090	4090	4090	0
74	20240408	193300	987619590	4090	4090	4090	4090	0
75	20240408	193200	987619590	4090	4090	4090	4090	0
76	20240408	193100	987619590	4090	4090	4090	4090	0
77	20240408	193000	987619590	4090	4090	4090	4090	0
78	20240408	192900	987619590	4090	4090	4090	4090	0
79	20240408	192800	987619590	4090	4090	4090	4090	0
80	20240408	192700	987619590	4090	4090	4090	4090	0
81	20240408	192600	987619590	4090	4090	4090	4090	0
82	20240408	192500	987619590	4090	4090	4090	4090	0
83	20240408	192400	987619590	4090	4090	4090	4090	0
84	20240408	192300	987619590	4090	4090	4090	4090	0
85	20240408	192200	987619590	4090	4090	4090	4090	0
86	20240408	192100	987619590	4090	4090	4090	4090	0
87	20240408	192000	987619590	4090	4090	4090	4090	0
88	20240408	191900	987619590	4090	4090	4090	4090	0
89	20240408	191800	987619590	4090	4090	4090	4090	0
90	20240408	191700	987619590	4090	4090	4090	4090	0
91	20240408	191600	987619590	4090	4090	4090	4090	0
92	20240408	191500	987619590	4090	4090	4090	4090	2165
93	20240408	191400	987619590	4090	4090	4090	4090	0
94	20240408	191300	987619590	4090	4090	4090	4090	0
95	20240408	191200	987619590	4090	4090	4090	4090	0
96	20240408	191100	987619590	4090	4090	4090	4090	0
97	20240408	191000	987619590	4090	4090	4090	4090	0
98	20240408	190900	987619590	4090	4090	4090	4090	0
99	20240408	190800	987619590	4090	4090	4090	4090	0
100	20240408	190700	987619590	4090	4090	4090	4090	0
101	20240408	190600	987619590	4090	4090	4090	4090	0
102	20240408	190500	987619590	4090	4090	4090	4090	0
103	20240408	190400	987619590	4090	4090	4090	4090	0
104	20240408	190300	987619590	4090	4090	4090	4090	0
105	20240408	190200	987619590	4090	4090	4090	4090	0
106	20240408	190100	987619590	4090	4090	4090	4090	0
107	20240408	190000	987619590	4090	4090	4090	4090	0
108	20240408	185900	987619590	4090	4090	4090	4090	0
109	20240408	185800	987619590	4090	4090	4090	4090	0
110	20240408	185700	987619590	4090	4090	4090	4090	0
111	20240408	185600	987619590	4090	4090	4090	4090	0
112	20240408	185500	987619590	4090	4090	4090	4090	0
113	20240408	185400	987619590	4090	4090	4090	4090	0
114	20240408	185300	987619590	4090	4090	4090	4090	0
115	20240408	185200	987619590	4090	4090	4090	4090	0
116	20240408	185100	987619590	4090	4090	4090	4090	0
117	20240408	185000	987619590	4090	4090	4090	4090	0
118	20240408	184900	987619590	4090	4090	4090	4090	0
119	20240408	184800	987619590	4090	4090	4090	4090	0
120	20240408	184700	987619590	4090	4090	4090	4090	0
121	20240408	184600	987619590	4090	4090	4090	4090	0
122	20240408	184500	987619590	4090	4090	4090	4090	2165
123	20240408	184400	987619590	4090	4090	4090	4090	0
124	20240408	184300	987619590	4090	4090	4090	4090	0
125	20240408	184200	987619590	4090	4090	4090	4090	0
126	20240408	184100	987619590	4090	4090	4090	4090	0
127	20240408	184000	987619590	4090	4090	4090	4090	0
128	20240408	183900	987619590	4090	4090	4090	4090	0
129	20240408	183800	987619590	4090	4090	4090	4090	0
130	20240408	183700	987619590	4090	4090	4090	4090	0
131	20240408	183600	987619590	4090	4090	4090	4090	0
132	20240408	183500	987619590	4090	4090	4090	4090	0
133	20240408	183400	987619590	4090	4090	4090	4090	0
134	20240408	183300	987619590	4090	4090	4090	4090	0
135	20240408	183200	987619590	4090	4090	4090	4090	0
136	20240408	183100	987619590	4090	4090	4090	4090	0
137	20240408	183000	987619590	4090	4090	4090	4090	0
138	20240408	182900	987619590	4090	4090	4090	4090	0
139	20240408	182800	987619590	4090	4090	4090	4090	0
140	20240408	182700	987619590	4090	4090	4090	4090	0
141	20240408	182600	987619590	4090	4090	4090	4090	0
142	20240408	182500	987619590	4090	4090	4090	4090	0
143	20240408	182400	987619590	4090	4090	4090	4090	0
144	20240408	182300	987619590	4090	4090	4090	4090	0
145	20240408	182200	987619590	4090	4090	4090	4090	0
146	20240408	182100	987619590	4090	4090	4090	4090	0
147	20240408	182000	987619590	4090	4090	4090	4090	0
148	20240408	181900	987619590	4090	4090	4090	4090	0
149	20240408	181800	987619590	4090	4090	4090	4090	0
150	20240408	181700	987619590	4090	4090	4090	4090	0
151	20240408	181600	987619590	4090	4090	4090	4090	0
152	20240408	181500	987619590	4090	4090	4090	4090	2165
153	20240408	181400	987619590	4090	4090	4090	4090	0
154	20240408	181300	987619590	4090	4090	4090	4090	0
155	20240408	181200	987619590	4090	4090	4090	4090	0
156	20240408	181100	987619590	4090	4090	4090	4090	0
157	20240408	181000	987619590	4090	4090	4090	4090	0
158	20240408	180900	987619590	4090	4090	4090	4090	0
159	20240408	180800	987619590	4090	4090	4090	4090	0
160	20240408	180700	987619590	4090	4090	4090	4090	0
161	20240408	180600	987619590	4090	4090	4090	4090	0
162	20240408	180500	987619590	4090	4090	4090	4090	0
163	20240408	180400	987619590	4090	4090	4090	4090	0
164	20240408	180300	987619590	4090	4090	4090	4090	0
165	20240408	180200	987619590	4090	4090	4090	4090	0
166	20240408	180100	987619590	4090	4090	4090	4090	0
167	20240408	180000	987619590	4090	4090	4090	4090	0
168	20240408	175900	987619590	4090	4090	4090	4090	0
169	20240408	175800	987619590	4090	4090	4090	4090	0
170	20240408	175700	987619590	4090	4090	4090	4090	0
171	20240408	175600	987619590	4090	4090	4090	4090	0
172	20240408	175500	987619590	4090	4090	4090	4090	0
173	20240408	175400	987619590	4090	4090	4090	4090	0
174	20240408	175300	987619590	4090	4090	4090	4090	0
175	20240408	175200	987619590	4090	4090	4090	4090	0
176	20240408	175100	987619590	4090	4090	4090	4090	0
177	20240408	175000	987619590	4090	4090	4090	4090	0
178	20240408	174900	987619590	4090	4090	4090	4090	0
179	20240408	174800	987619590	4090	4090	4090	4090	0
180	20240408	174700	987619590	4090	4090	4090	4090	0
181	20240408	174600	987619590	4090	4090	4090	4090	0
182	20240408	174500	987619590	4090	4090	4090	4090	2165
183	20240408	174400	987619590	4090	4090	4090	4090	0
184	20240408	174300	987619590	4090	4090	4090	4090	0
185	20240408	174200	987619590	4090	4090	4090	4090	0
186	20240408	174100	987619590	4090	4090	4090	4090	0
187	20240408	174000	987619590	4090	4090	4090	4090	0
188	20240408	173900	987619590	4090	4090	4090	4090	0
189	20240408	173800	987619590	4090	4090	4090	4090	0
190	20240408	173700	987619590	4090	4090	4090	4090	0
191	20240408	173600	987619590	4090	4090	4090	4090	0
192	20240408	173500	987619590	4090	4090	4090	4090	0
193	20240408	173400	987619590	4090	4090	4090	4090	0
194	20240408	173300	987619590	4090	4090	4090	4090	0
195	20240408	173200	987619590	4090	4090	4090	4090	0
196	20240408	173100	987619590	4090	4090	4090	4090	0
197	20240408	173000	987619590	4090	4090	4090	4090	0
198	20240408	172900	987619590	4090	4090	4090	4090	0
199	20240408	172800	987619590	4090	4090	4090	4090	0
200	20240408	172700	987619590	4090	4090	4090	4090	0
201	20240408	172600	987619590	4090	4090	4090	4090	0
202	20240408	172500	987619590	4090	4090	4090	4090	0
203	20240408	172400	987619590	4090	4090	4090	4090	0
204	20240408	172300	987619590	4090	4090	4090	4090	0
205	20240408	172200	987619590	4090	4090	4090	4090	0
206	20240408	172100	987619590	4090	4090	4090	4090	0
207	20240408	172000	987619590	4090	4090	4090	4090	0
208	20240408	171900	987619590	4090	4090	4090	4090	0
209	20240408	171800	987619590	4090	4090	4090	4090	0
210	20240408	171700	987619590	4090	4090	4090	4090	0
211	20240408	171600	987619590	4090	4090	4090	4090	0
212	20240408	171500	987619590	4090	4090	4090	4090	2165
213	20240408	171400	987619590	4090	4090	4090	4090	0
214	20240408	171300	987619590	4090	4090	4090	4090	0
215	20240408	171200	987619590	4090	4090	4090	4090	0
216	20240408	171100	987619590	4090	4090	4090	4090	0
217	20240408	171000	987619590	4090	4090	4090	4090	0
218	20240408	170900	987619590	4090	4090	4090	4090	0
219	20240408	170800	987619590	4090	4090	4090	4090	0
220	20240408	170700	987619590	4090	4090	4090	4090	0
221	20240408	170600	987619590	4090	4090	4090	4090	0
222	20240408	170500	987619590	4090	4090	4090	4090	0
223	20240408	170400	987619590	4090	4090	4090	4090	0
224	20240408	170300	987619590	4090	4090	4090	4090	0
225	20240408	170200	987619590	4090	4090	4090	4090	0
226	20240408	170100	987619590	4090	4090	4090	4090	0
227	20240408	170000	987619590	4090	4090	4090	4090	0
228	20240408	165900	987619590	4090	4090	4090	4090	0
229	20240408	165800	987619590	4090	4090	4090	4090	0
230	20240408	165700	987619590	4090	4090	4090	4090	0
231	20240408	165600	987619590	4090	4090	4090	4090	0
232	20240408	165500	987619590	4090	4090	4090	4090	0
233	20240408	165400	987619590	4090	4090	4090	4090	0
234	20240408	165300	987619590	4090	4090	4090	4090	0
235	20240408	165200	987619590	4090	4090	4090	4090	0
236	20240408	165100	987619590	4090	4090	4090	4090	0
237	20240408	165000	987619590	4090	4090	4090	4090	0
238	20240408	164900	987619590	4090	4090	4090	4090	0
239	20240408	164800	987619590	4090	4090	4090	4090	0
240	20240408	164700	987619590	4090	4090	4090	4090	0
241	20240408	164600	987619590	4090	4090	4090	4090	0
242	20240408	164500	987619590	4090	4090	4090	4090	2165
243	20240408	164400	987619590	4090	4090	4090	4090	0
244	20240408	164300	987619590	4090	4090	4090	4090	0
245	20240408	164200	987619590	4090	4090	4090	4090	0
246	20240408	164100	987619590	4090	4090	4090	4090	0
247	20240408	164000	987619590	4090	4090	4090	4090	0
248	20240408	163900	987619590	4090	4090	4090	4090	0
249	20240408	163800	987619590	4090	4090	4090	4090	0
250	20240408	163700	987619590	4090	4090	4090	4090	0
251	20240408	163600	987619590	4090	4090	4090	4090	0
252	20240408	163500	987619590	4090	4090	4090	4090	0
253	20240408	163400	987619590	4090	4090	4090	4090	0
254	20240408	163300	987619590	4090	4090	4090	4090	0
255	20240408	163200	987619590	4090	4090	4090	4090	0
256	20240408	163100	987619590	4090	4090	4090	4090	0
257	20240408	163000	987619590	4090	4090	4090	4090	0
258	20240408	162900	987619590	4090	4090	4090	4090	0
259	20240408	162800	987619590	4090	4090	4090	4090	0
260	20240408	162700	987619590	4090	4090	4090	4090	0
261	20240408	162600	987619590	4090	4090	4090	4090	0
262	20240408	162500	987619590	4090	4090	4090	4090	0
263	20240408	162400	987619590	4090	4090	4090	4090	0
264	20240408	162300	987619590	4090	4090	4090	4090	0
265	20240408	162200	987619590	4090	4090	4090	4090	0
266	20240408	162100	987619590	4090	4090	4090	4090	0
267	20240408	162000	987619590	4090	4090	4090	4090	0
268	20240408	161900	987619590	4090	4090	4090	4090	0
269	20240408	161800	987619590	4090	4090	4090	4090	0
270	20240408	161700	987619590	4090	4090	4090	4090	0
271	20240408	161600	987619590	4090	4090	4090	4090	0
272	20240408	161500	987619590	4090	4090	4090	4090	2165
273	20240408	161400	987619590	4090	4090	4090	4090	0
274	20240408	161300	987619590	4090	4090	4090	4090	0
275	20240408	161200	987619590	4090	4090	4090	4090	0
276	20240408	161100	987619590	4090	4090	4090	4090	0
277	20240408	161000	987619590	4090	4090	4090	4090	0
278	20240408	160900	987619590	4090	4090	4090	4090	0
279	20240408	160800	987619590	4090	4090	4090	4090	0
280	20240408	160700	987619590	4090	4090	4090	4090	0
281	20240408	160600	987619590	4090	4090	4090	4090	0
282	20240408	160500	987619590	4090	4090	4090	4090	0
283	20240408	160400	987619590	4090	4090	4090	4090	0
284	20240408	160300	987619590	4090	4090	4090	4090	0
285	20240408	160200	987619590	4090	4090	4090	4090	0
286	20240408	160100	987619590	4090	4090	4090	4090	0
287	20240408	160000	987619590	4090	4090	4090	4090	0
288	20240408	155900	987619590	4090	4090	4090	4090	0
289	20240408	155800	987619590	4090	4090	4090	4090	0
290	20240408	155700	987619590	4090	4090	4090	4090	0
291	20240408	155600	987619590	4090	4090	4090	4090	0
292	20240408	155500	987619590	4090	4090	4090	4090	0
293	20240408	155400	987619590	4090	4090	4090	4090	0
294	20240408	155300	987619590	4090	4090	4090	4090	0
295	20240408	155200	987619590	4090	4090	4090	4090	0
296	20240408	155100	987619590	4090	4090	4090	4090	0
297	20240408	155000	987619590	4090	4090	4090	4090	0
298	20240408	154900	987619590	4090	4090	4090	4090	0
299	20240408	154800	987619590	4090	4090	4090	4090	0
300	20240408	154700	987619590	4090	4090	4090	4090	0
301	20240408	154600	987619590	4090	4090	4090	4090	0
302	20240408	154500	987619590	4090	4090	4090	4090	2165
303	20240408	154400	987619590	4090	4090	4090	4090	0
304	20240408	154300	987619590	4090	4090	4090	4090	0
305	20240408	154200	987619590	4090	4090	4090	4090	0
306	20240408	154100	987619590	4090	4090	4090	4090	0
307	20240408	154000	987619590	4090	4090	4090	4090	0
308	20240408	153900	987619590	4090	4090	4090	4090	0
309	20240408	153800	987619590	4090	4090	4090	4090	0
310	20240408	153700	987619590	4090	4090	4090	4090	0
311	20240408	153600	987619590	4090	4090	4090	4090	0
312	20240408	153500	987619590	4090	4090	4090	4090	0
313	20240408	153400	987619590	4090	4090	4090	4090	0
314	20240408	153300	987619590	4090	4090	4090	4090	0
315	20240408	153200	987619590	4090	4090	4090	4090	0
316	20240408	153100	987619590	4090	4090	4090	4090	0
317	20240408	153000	987619590	4090	4090	4090	4090	2165
318	20240408	152900	978764740	4095	4095	4095	4095	0
319	20240408	152800	978764740	4095	4095	4095	4095	0
320	20240408	152700	978764740	4095	4095	4095	4095	0
321	20240408	152600	978764740	4095	4095	4095	4095	0
322	20240408	152500	978764740	4095	4095	4095	4095	0
323	20240408	152400	978764740	4095	4095	4095	4095	0
324	20240408	152300	978764740	4095	4095	4095	4095	0
325	20240408	152200	978764740	4095	4095	4095	4095	0
326	20240408	152100	978764740	4095	4095	4095	4095	0
327	20240408	152000	978764740	4095	4095	4095	4095	0
328	20240408	151900	978764740	4095	4090	4095	4085	314
329	20240408	151800	977480885	4095	4095	4095	4095	1029
330	20240408	151700	973267130	4095	4090	4095	4090	1888
331	20240408	151600	965542445	4090	4090	4090	4090	62
332	20240408	151500	965288865	4090	4085	4090	4085	399
333	20240408	151400	963658755	4090	4085	4090	4085	5543
334	20240408	151300	940992675	4090	4090	4090	4090	158
335	20240408	151200	940346455	4085	4085	4090	4080	2801
336	20240408	151100	928913745	4090	4085	4090	4085	509
337	20240408	151000	926833965	4085	4085	4090	4080	628
338	20240408	150900	924269070	4085	4080	4085	4080	4062
339	20240408	150800	907696100	4085	4085	4085	4085	535
340	20240408	150700	905510625	4085	4085	4085	4085	9
341	20240408	150600	905473860	4085	4085	4085	4085	410
342	20240408	150500	903799010	4080	4090	4090	4080	6655
343	20240408	150400	876610795	4095	4090	4095	4090	224
344	20240408	150300	875694575	4090	4090	4090	4090	160
345	20240408	150200	875040175	4090	4090	4090	4085	634
346	20240408	150100	872449015	4090	4090	4090	4090	201
347	20240408	150000	871626925	4090	4090	4095	4085	708
348	20240408	145900	868731695	4090	4095	4095	4085	11201
349	20240408	145800	822970950	4095	4090	4095	4090	1624
350	20240408	145700	816326720	4090	4090	4090	4090	2665
351	20240408	145600	805426870	4090	4090	4090	4090	182
352	20240408	145500	804682490	4090	4085	4090	4085	974
353	20240408	145400	800699830	4090	4090	4090	4085	961
354	20240408	145300	796769650	4090	4090	4090	4090	0
355	20240408	145200	796769650	4090	4090	4090	4090	301
356	20240408	145100	795538560	4090	4090	4090	4090	0
357	20240408	145000	795538560	4090	4090	4090	4090	129
358	20240408	144900	795010950	4090	4090	4090	4085	374
359	20240408	144800	793481605	4090	4090	4090	4085	1639
360	20240408	144700	786784095	4090	4090	4090	4090	414
361	20240408	144600	785090835	4090	4090	4090	4090	221
362	20240408	144500	784186945	4090	4090	4090	4090	22
363	20240408	144400	784096965	4090	4090	4090	4090	12
364	20240408	144300	784047885	4090	4090	4095	4090	256
365	20240408	144200	783000840	4090	4090	4090	4090	868
366	20240408	144100	779450720	4090	4090	4090	4090	2608
367	20240408	144000	768784000	4090	4090	4090	4090	10
368	20240408	143900	768743100	4095	4085	4095	4085	1383
369	20240408	143800	763093525	4085	4090	4090	4085	474
370	20240408	143700	761155170	4090	4090	4090	4090	258
371	20240408	143600	760099950	4095	4090	4095	4090	553
372	20240408	143500	757838175	4090	4090	4090	4090	49
373	20240408	143400	757637765	4090	4090	4090	4090	927
374	20240408	143300	753846335	4090	4090	4090	4085	247
375	20240408	143200	752836415	4090	4090	4090	4090	331
376	20240408	143100	751482625	4090	4090	4090	4090	30
377	20240408	143000	751359925	4090	4085	4090	4085	14
378	20240408	142900	751302685	4085	4090	4090	4085	2989
379	20240408	142800	739092570	4090	4090	4090	4090	105
380	20240408	142700	738663120	4090	4090	4090	4090	966
381	20240408	142600	734712180	4090	4090	4090	4090	26
382	20240408	142500	734605840	4090	4090	4090	4090	417
383	20240408	142400	732900310	4090	4090	4090	4090	52
384	20240408	142300	732687630	4085	4090	4090	4085	5894
385	20240408	142200	708609095	4090	4090	4090	4090	872
386	20240408	142100	705042615	4095	4095	4095	4095	1
387	20240408	142000	705038520	4090	4090	4090	4090	13910
388	20240408	141900	648146620	4090	4090	4090	4090	0
389	20240408	141800	648146620	4090	4090	4090	4090	0
390	20240408	141700	648146620	4090	4095	4095	4090	64
391	20240408	141600	647884855	4095	4095	4095	4095	0
392	20240408	141500	647884855	4095	4095	4095	4095	3
393	20240408	141400	647872570	4095	4095	4095	4095	17
394	20240408	141300	647802955	4095	4095	4095	4095	51
395	20240408	141200	647594110	4095	4095	4095	4095	531
396	20240408	141100	645419665	4095	4095	4095	4095	516
397	20240408	141000	643306645	4095	4095	4095	4095	1170
398	20240408	140900	638515495	4100	4095	4100	4095	213
399	20240408	140800	637643205	4095	4095	4095	4095	516
400	20240408	140700	635530185	4090	4090	4090	4090	64
401	20240408	140600	635268425	4095	4095	4100	4095	284
402	20240408	140500	634105420	4095	4095	4095	4090	1690
403	20240408	140400	627185735	4095	4095	4095	4095	3561
404	20240408	140300	612603440	4095	4095	4095	4095	30
405	20240408	140200	612480590	4090	4090	4090	4090	435
406	20240408	140100	610701440	4095	4095	4095	4095	1291
407	20240408	140000	605414795	4100	4100	4100	4100	1
408	20240408	135900	605410695	4100	4100	4100	4100	5
409	20240408	135800	605390195	4100	4100	4100	4100	2
410	20240408	135700	605381995	4100	4100	4100	4100	1600
411	20240408	135600	598821995	4095	4100	4100	4095	65
412	20240408	135500	598555810	4100	4100	4100	4100	1
413	20240408	135400	598551710	4100	4100	4100	4100	13
414	20240408	135300	598498410	4100	4100	4100	4100	1
415	20240408	135200	598494310	4095	4095	4095	4095	110
416	20240408	135100	598043860	4095	4095	4095	4095	220
417	20240408	135000	597142960	4095	4095	4100	4095	733
418	20240408	134900	594141010	4095	4095	4095	4095	730
419	20240408	134800	591151660	4095	4095	4095	4095	15
420	20240408	134700	591090235	4095	4095	4095	4095	622
421	20240408	134600	588543145	4095	4095	4095	4095	262
422	20240408	134500	587470255	4095	4095	4100	4095	20012
423	20240408	134400	505436575	4095	4095	4095	4095	43
424	20240408	134300	505260490	4095	4095	4095	4095	7
425	20240408	134200	505231825	4095	4095	4095	4095	0
426	20240408	134100	505231825	4095	4095	4095	4095	176
427	20240408	134000	504511105	4095	4095	4095	4090	133
428	20240408	133900	503966785	4095	4095	4095	4095	16044
429	20240408	133800	438266605	4095	4095	4095	4095	165
430	20240408	133700	437590930	4100	4100	4100	4100	1
431	20240408	133600	437586830	4100	4100	4100	4100	21
432	20240408	133500	437500730	4100	4095	4100	4095	64
433	20240408	133400	437238645	4100	4100	4100	4100	5
434	20240408	133300	437218145	4100	4100	4100	4100	91
435	20240408	133200	436845045	4100	4100	4100	4100	40
436	20240408	133100	436681045	4100	4100	4100	4100	8
437	20240408	133000	436648245	4095	4095	4095	4095	62
438	20240408	132900	436394355	4100	4100	4100	4100	0
439	20240408	132800	436394355	4100	4100	4100	4100	0
440	20240408	132700	436394355	4100	4100	4100	4100	5
441	20240408	132600	436373855	4095	4100	4100	4095	67
442	20240408	132500	436099435	4100	4100	4100	4100	1
443	20240408	132400	436095335	4095	4095	4095	4095	63
444	20240408	132300	435837350	4095	4095	4095	4095	0
445	20240408	132200	435837350	4095	4095	4095	4095	0
446	20240408	132100	435837350	4095	4095	4095	4095	300
447	20240408	132000	434608850	4100	4100	4100	4100	98
448	20240408	131900	434207050	4095	4100	4100	4095	72
449	20240408	131800	433912160	4100	4100	4100	4100	1
450	20240408	131700	433908060	4100	4100	4100	4100	63
451	20240408	131600	433649760	4100	4100	4100	4100	98
452	20240408	131500	433247960	4100	4100	4100	4100	17
453	20240408	131400	433178260	4095	4100	4100	4095	1368
454	20240408	131300	427576265	4100	4100	4100	4100	0
455	20240408	131200	427576265	4100	4100	4100	4100	1
456	20240408	131100	427572165	4095	4095	4095	4095	379
457	20240408	131000	426020160	4100	4105	4105	4100	1399
458	20240408	130900	420284180	4105	4105	4105	4105	30
459	20240408	130800	420161030	4105	4100	4105	4100	1493
460	20240408	130700	414037265	4100	4100	4110	4100	10390
461	20240408	130600	371437755	4100	4105	4110	4100	821
462	20240408	130500	368070475	4110	4110	4110	4110	10
463	20240408	130400	368029375	4110	4110	4110	4110	253
464	20240408	130300	366989545	4110	4105	4110	4100	12217
465	20240408	130200	316864105	4105	4110	4110	4105	514
466	20240408	130100	314754065	4110	4110	4110	4110	30
467	20240408	130000	314630765	4105	4105	4105	4105	0
468	20240408	125900	314630765	4105	4105	4105	4105	173
469	20240408	125800	313920600	4105	4105	4105	4105	211
470	20240408	125700	313054445	4105	4105	4105	4105	0
471	20240408	125600	313054445	4105	4105	4105	4105	200
472	20240408	125500	312233445	4110	4110	4110	4110	50
473	20240408	125400	312027945	4110	4110	4110	4110	5
474	20240408	125300	312007395	4110	4110	4110	4110	2
475	20240408	125200	311999175	4105	4105	4105	4105	63
476	20240408	125100	311740560	4110	4110	4110	4110	0
477	20240408	125000	311740560	4110	4110	4110	4110	319
478	20240408	124900	310429470	4110	4110	4110	4110	30
479	20240408	124800	310306170	4110	4110	4110	4110	2
480	20240408	124700	310297950	4105	4110	4110	4105	93
481	20240408	124600	309916035	4110	4110	4110	4110	0
482	20240408	124500	309916035	4110	4110	4110	4110	5
483	20240408	124400	309895485	4110	4105	4110	4105	11
484	20240408	124300	309850325	4105	4105	4105	4105	0
485	20240408	124200	309850325	4105	4105	4105	4105	63
486	20240408	124100	309591710	4110	4105	4110	4105	35
487	20240408	124000	309447885	4105	4105	4105	4105	0
488	20240408	123900	309447885	4105	4105	4105	4105	0
489	20240408	123800	309447885	4105	4105	4105	4105	0
490	20240408	123700	309447885	4105	4105	4110	4105	76
491	20240408	123600	309135830	4110	4110	4110	4110	1
492	20240408	123500	309131720	4110	4105	4110	4105	105
493	20240408	123400	308700270	4110	4110	4110	4110	1
494	20240408	123300	308696160	4110	4110	4110	4110	336
495	20240408	123200	307315200	4105	4105	4105	4105	0
496	20240408	123100	307315200	4105	4105	4105	4105	64
497	20240408	123000	307052480	4110	4110	4110	4110	1
498	20240408	122900	307048370	4110	4110	4110	4110	0
499	20240408	122800	307048370	4110	4110	4110	4110	0
500	20240408	122700	307048370	4110	4115	4115	4110	2281
501	20240408	122600	297673410	4110	4115	4115	4110	66
502	20240408	122500	297402125	4115	4115	4115	4115	0
503	20240408	122400	297402125	4115	4115	4115	4115	1
504	20240408	122300	297398010	4115	4115	4115	4115	20
505	20240408	122200	297315710	4115	4115	4115	4115	1
506	20240408	122100	297311595	4110	4110	4110	4110	62
507	20240408	122000	297056775	4110	4110	4110	4110	74
508	20240408	121900	296752635	4115	4115	4115	4115	112
509	20240408	121800	296291755	4115	4115	4115	4115	17
510	20240408	121700	296221800	4115	4115	4115	4115	0
511	20240408	121600	296221800	4115	4115	4115	4115	1
512	20240408	121500	296217685	4110	4105	4110	4105	5727
513	20240408	121400	272707720	4105	4105	4105	4105	24
514	20240408	121300	272609200	4105	4105	4105	4105	5
515	20240408	121200	272588675	4105	4105	4105	4105	0
516	20240408	121100	272588675	4105	4105	4105	4105	56
517	20240408	121000	272358795	4100	4100	4100	4100	63
518	20240408	120900	272100495	4100	4100	4100	4100	100
519	20240408	120800	271690495	4105	4105	4105	4105	235
520	20240408	120700	270725820	4100	4100	4100	4100	0
521	20240408	120600	270725820	4100	4100	4100	4100	2
522	20240408	120500	270717620	4105	4100	4105	4100	93
523	20240408	120400	270336160	4105	4105	4105	4105	19
524	20240408	120300	270258165	4105	4105	4105	4105	0
525	20240408	120200	270258165	4105	4105	4105	4105	11
526	20240408	120100	270213010	4100	4100	4100	4100	0
527	20240408	120000	270213010	4100	4100	4100	4100	60
528	20240408	115900	269967010	4100	4100	4100	4100	0
529	20240408	115800	269967010	4100	4100	4100	4100	30
530	20240408	115700	269844010	4100	4100	4100	4100	120
531	20240408	115600	269352010	4100	4100	4100	4100	29
532	20240408	115500	269233110	4100	4105	4105	4100	11
533	20240408	115400	269188005	4105	4105	4105	4100	63
534	20240408	115300	268929440	4100	4100	4105	4100	34
535	20240408	115200	268790020	4105	4105	4105	4100	619
536	20240408	115100	266249070	4105	4100	4105	4100	171
537	20240408	115000	265547960	4100	4105	4105	4100	406
538	20240408	114900	263881380	4100	4105	4105	4100	27
539	20240408	114800	263770595	4100	4115	4115	4100	8773
540	20240408	114700	227745780	4115	4115	4115	4115	2073
541	20240408	114600	219215385	4115	4110	4115	4110	131
542	20240408	114500	218676465	4115	4115	4115	4115	400
543	20240408	114400	217030465	4115	4110	4115	4110	225
544	20240408	114300	216105360	4110	4110	4110	4110	29
545	20240408	114200	215986170	4110	4115	4115	4110	72
546	20240408	114100	215689940	4110	4110	4110	4110	69
547	20240408	114000	215406350	4115	4110	4115	4110	114
548	20240408	113900	214937290	4110	4115	4115	4110	24
549	20240408	113800	214838630	4115	4115	4115	4110	28
550	20240408	113700	214723460	4110	4110	4110	4110	10
551	20240408	113600	214682360	4110	4110	4115	4110	78
552	20240408	113500	214361540	4110	4110	4110	4110	10
553	20240408	113400	214320440	4110	4110	4110	4110	10
554	20240408	113300	214279340	4110	4110	4110	4110	2875
555	20240408	113200	202463090	4110	4110	4110	4110	1210
556	20240408	113100	197489990	4110	4110	4110	4110	30
557	20240408	113000	197366690	4110	4115	4115	4110	72
558	20240408	112900	197070455	4110	4110	4115	4110	31
559	20240408	112800	196943040	4110	4110	4110	4110	10
560	20240408	112700	196901940	4110	4110	4110	4110	30
561	20240408	112600	196778640	4110	4110	4110	4110	20
562	20240408	112500	196696440	4110	4115	4115	4110	123
563	20240408	112400	196190345	4115	4110	4115	4110	41
564	20240408	112300	196021780	4110	4110	4110	4110	0
565	20240408	112200	196021780	4110	4115	4115	4110	255
566	20240408	112100	194973450	4115	4115	4115	4115	780
567	20240408	112000	191763750	4115	4115	4115	4115	1900
568	20240408	111900	183945250	4110	4110	4110	4110	28
569	20240408	111800	183830170	4110	4110	4110	4110	180
570	20240408	111700	183090370	4110	4110	4110	4110	12
571	20240408	111600	183041050	4110	4110	4110	4110	30
572	20240408	111500	182917750	4115	4110	4115	4110	34
573	20240408	111400	182777985	4115	4115	4115	4115	6
574	20240408	111300	182753295	4110	4110	4110	4110	82
575	20240408	111200	182416275	4110	4110	4110	4110	30
576	20240408	111100	182292975	4110	4110	4110	4110	10
577	20240408	111000	182251875	4110	4110	4110	4110	10
578	20240408	110900	182210775	4110	4110	4110	4110	29
579	20240408	110800	182091585	4115	4115	4115	4110	97
580	20240408	110700	181692435	4110	4110	4110	4110	30
581	20240408	110600	181569135	4110	4115	4115	4110	310
582	20240408	110500	180293535	4115	4115	4115	4110	514
583	20240408	110400	178178475	4110	4115	4115	4110	32
584	20240408	110300	178046945	4115	4110	4115	4110	12
585	20240408	110200	177997615	4110	4115	4115	4110	32
586	20240408	110100	177866030	4110	4115	4115	4110	22
587	20240408	110000	177775550	4110	4110	4110	4110	30
588	20240408	105900	177652250	4110	4110	4110	4110	10
589	20240408	105800	177611150	4110	4115	4115	4110	172
590	20240408	105700	176903920	4110	4110	4115	4110	32
591	20240408	105600	176772390	4110	4110	4110	4110	10
592	20240408	105500	176731290	4110	4110	4110	4110	20
593	20240408	105400	176649090	4110	4110	4110	4110	10
594	20240408	105300	176607990	4110	4110	4110	4110	10
595	20240408	105200	176566890	4110	4110	4110	4110	29
596	20240408	105100	176447700	4110	4110	4110	4110	11
597	20240408	105000	176402490	4115	4110	4115	4110	41
598	20240408	104900	176233930	4110	4110	4110	4110	0
599	20240408	104800	176233930	4110	4110	4110	4110	30
600	20240408	104700	176110630	4110	4115	4115	4110	54
601	20240408	104600	175888465	4115	4110	4115	4110	12
602	20240408	104500	175839135	4115	4110	4115	4110	230
603	20240408	104400	174892835	4115	4110	4115	4110	44
604	20240408	104300	174711825	4110	4110	4110	4110	20
605	20240408	104200	174629625	4110	4110	4110	4110	10
606	20240408	104100	174588525	4110	4110	4110	4110	12
607	20240408	104000	174539205	4110	4110	4110	4110	30
608	20240408	103900	174415905	4115	4110	4115	4110	11
609	20240408	103800	174370690	4115	4110	4115	4110	62
610	20240408	103700	174115710	4115	4115	4115	4115	1130
611	20240408	103600	169465760	4115	4115	4115	4115	3029
612	20240408	103500	157001425	4115	4115	4115	4115	10
613	20240408	103400	156960275	4115	4120	4120	4115	34
614	20240408	103300	156820245	4120	4120	4120	4115	3009
615	20240408	103200	144423315	4120	4115	4120	4115	2215
616	20240408	103100	135297565	4120	4115	4120	4115	433
617	20240408	103000	133513705	4115	4120	4120	4115	423
618	20240408	102900	131770995	4115	4120	4120	4115	11
619	20240408	102800	131725725	4115	4120	4120	4115	733
620	20240408	102700	128705915	4115	4115	4115	4115	10
621	20240408	102600	128664765	4115	4115	4115	4115	29
622	20240408	102500	128545430	4115	4115	4115	4115	10
623	20240408	102400	128504280	4115	4115	4115	4115	19
624	20240408	102300	128426095	4115	4115	4115	4115	10
625	20240408	102200	128384945	4115	4115	4120	4115	230
626	20240408	102100	127437495	4120	4115	4120	4115	35
627	20240408	102000	127293345	4120	4115	4120	4115	239
628	20240408	101900	126308715	4115	4115	4115	4115	31
629	20240408	101800	126181150	4115	4115	4115	4115	0
630	20240408	101700	126181150	4115	4115	4115	4115	10
631	20240408	101600	126140000	4115	4115	4115	4115	29
632	20240408	101500	126020665	4115	4115	4115	4115	9
633	20240408	101400	125983630	4120	4115	4120	4115	690
634	20240408	101300	123140980	4115	4115	4115	4115	10
635	20240408	101200	123099830	4115	4115	4115	4115	20
636	20240408	101100	123017530	4115	4115	4115	4115	10
637	20240408	101000	122976380	4115	4120	4120	4115	143
638	20240408	100900	122387270	4115	4115	4115	4115	30
639	20240408	100800	122263820	4115	4115	4115	4115	810
640	20240408	100700	118930670	4115	4115	4115	4115	29
641	20240408	100600	118811335	4120	4120	4120	4120	50
642	20240408	100500	118605335	4115	4115	4115	4115	10
643	20240408	100400	118564185	4120	4120	4120	4115	832
644	20240408	100300	115136490	4115	4115	4115	4115	2010
645	20240408	100200	106865340	4115	4115	4115	4115	30
646	20240408	100100	106741890	4115	4120	4120	4115	310
647	20240408	100000	105464740	4115	4115	4115	4115	30
648	20240408	095900	105341290	4120	4120	4120	4120	1
649	20240408	095800	105337170	4120	4120	4120	4120	24
650	20240408	095700	105238290	4120	4120	4120	4120	0
651	20240408	095600	105238290	4120	4120	4120	4120	2
652	20240408	095500	105230050	4120	4120	4120	4120	21
653	20240408	095400	105143530	4120	4120	4120	4120	297
654	20240408	095300	103919890	4110	4110	4110	4110	0
655	20240408	095200	103919890	4110	4110	4110	4110	0
656	20240408	095100	103919890	4110	4120	4120	4110	2008
657	20240408	095000	95664195	4120	4120	4120	4120	836
658	20240408	094900	92219875	4120	4120	4120	4120	0
659	20240408	094800	92219875	4120	4120	4120	4115	8
660	20240408	094700	92186940	4120	4120	4120	4120	6
661	20240408	094600	92162220	4115	4120	4120	4115	3593
662	20240408	094500	77374525	4120	4120	4120	4115	759
663	20240408	094400	74249865	4115	4115	4115	4115	44
664	20240408	094300	74068805	4120	4120	4120	4120	3
665	20240408	094200	74056445	4120	4125	4125	4120	728
666	20240408	094100	71057055	4125	4125	4125	4125	1
667	20240408	094000	71052930	4120	4125	4125	4120	613
668	20240408	093900	68527305	4125	4125	4125	4125	52
669	20240408	093800	68312805	4125	4125	4125	4120	551
670	20240408	093700	66040975	4125	4125	4125	4125	23
671	20240408	093600	65946100	4125	4125	4125	4125	31
672	20240408	093500	65818225	4120	4120	4120	4120	0
673	20240408	093400	65818225	4120	4120	4120	4120	533
674	20240408	093300	63622265	4120	4120	4120	4120	0
675	20240408	093200	63622265	4120	4120	4120	4120	0
676	20240408	093100	63622265	4120	4125	4125	4115	229
677	20240408	093000	62679910	4125	4120	4125	4120	1064
678	20240408	092900	58296220	4120	4120	4120	4120	2
679	20240408	092800	58287980	4120	4120	4120	4120	22
680	20240408	092700	58197340	4125	4125	4125	4120	537
681	20240408	092600	55984885	4120	4120	4120	4120	1017
682	20240408	092500	51794845	4125	4120	4125	4120	24
683	20240408	092400	51695955	4120	4120	4120	4120	0
684	20240408	092300	51695955	4120	4120	4120	4120	2
685	20240408	092200	51687715	4120	4120	4120	4120	0
686	20240408	092100	51687715	4120	4130	4130	4120	254
687	20240408	092000	50641215	4130	4120	4130	4120	498
688	20240408	091900	48589425	4120	4120	4120	4120	175
689	20240408	091800	47868425	4125	4130	4130	4125	661
690	20240408	091700	45141785	4120	4120	4120	4120	381
691	20240408	091600	43572065	4115	4120	4130	4115	1005
692	20240408	091500	39436460	4120	4120	4120	4115	358
693	20240408	091400	37963005	4120	4120	4120	4120	250
694	20240408	091300	36933005	4120	4120	4120	4120	805
695	20240408	091200	33616405	4130	4130	4130	4130	3
696	20240408	091100	33604015	4120	4125	4125	4120	125
697	20240408	091000	33088510	4130	4130	4130	4130	1269
698	20240408	090900	27847540	4120	4115	4130	4115	867
699	20240408	090800	24271470	4120	4125	4125	4120	637
700	20240408	090700	21645090	4125	4125	4125	4125	442
701	20240408	090600	19821840	4120	4120	4120	4120	0
702	20240408	090500	19821840	4120	4130	4135	4120	725
703	20240408	090400	16832260	4130	4135	4135	4130	4
704	20240408	090300	16815735	4135	4135	4135	4135	5
705	20240408	090200	16795060	4115	4115	4115	4115	834
706	20240408	090100	13363150	4120	4120	4120	4120	646
707	20240408	090000	10701630	4115	4130	4130	4115	2593