KissMeData/179530/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200800	52151235	2715	2715	2715	2715	14
3	20240408	200700	52151235	2715	2715	2715	2715	0
4	20240408	200600	52151235	2715	2715	2715	2715	0
5	20240408	200500	52151235	2715	2715	2715	2715	0
6	20240408	200400	52151235	2715	2715	2715	2715	0
7	20240408	200300	52151235	2715	2715	2715	2715	0
8	20240408	200200	52151235	2715	2715	2715	2715	0
9	20240408	200100	52151235	2715	2715	2715	2715	0
10	20240408	200000	52151235	2715	2715	2715	2715	0
11	20240408	195900	52151235	2715	2715	2715	2715	0
12	20240408	195800	52151235	2715	2715	2715	2715	0
13	20240408	195700	52151235	2715	2715	2715	2715	0
14	20240408	195600	52151235	2715	2715	2715	2715	0
15	20240408	195500	52151235	2715	2715	2715	2715	0
16	20240408	195400	52151235	2715	2715	2715	2715	0
17	20240408	195300	52151235	2715	2715	2715	2715	0
18	20240408	195200	52151235	2715	2715	2715	2715	0
19	20240408	195100	52151235	2715	2715	2715	2715	0
20	20240408	195000	52151235	2715	2715	2715	2715	0
21	20240408	194900	52151235	2715	2715	2715	2715	0
22	20240408	194800	52151235	2715	2715	2715	2715	0
23	20240408	194700	52151235	2715	2715	2715	2715	0
24	20240408	194600	52151235	2715	2715	2715	2715	0
25	20240408	194500	52151235	2715	2715	2715	2715	0
26	20240408	194400	52151235	2715	2715	2715	2715	0
27	20240408	194300	52151235	2715	2715	2715	2715	0
28	20240408	194200	52151235	2715	2715	2715	2715	0
29	20240408	194100	52151235	2715	2715	2715	2715	0
30	20240408	194000	52151235	2715	2715	2715	2715	0
31	20240408	193900	52151235	2715	2715	2715	2715	0
32	20240408	193800	52151235	2715	2715	2715	2715	14
33	20240408	193700	52151235	2715	2715	2715	2715	0
34	20240408	193600	52151235	2715	2715	2715	2715	0
35	20240408	193500	52151235	2715	2715	2715	2715	0
36	20240408	193400	52151235	2715	2715	2715	2715	0
37	20240408	193300	52151235	2715	2715	2715	2715	0
38	20240408	193200	52151235	2715	2715	2715	2715	0
39	20240408	193100	52151235	2715	2715	2715	2715	0
40	20240408	193000	52151235	2715	2715	2715	2715	0
41	20240408	192900	52151235	2715	2715	2715	2715	0
42	20240408	192800	52151235	2715	2715	2715	2715	0
43	20240408	192700	52151235	2715	2715	2715	2715	0
44	20240408	192600	52151235	2715	2715	2715	2715	0
45	20240408	192500	52151235	2715	2715	2715	2715	0
46	20240408	192400	52151235	2715	2715	2715	2715	0
47	20240408	192300	52151235	2715	2715	2715	2715	0
48	20240408	192200	52151235	2715	2715	2715	2715	0
49	20240408	192100	52151235	2715	2715	2715	2715	0
50	20240408	192000	52151235	2715	2715	2715	2715	0
51	20240408	191900	52151235	2715	2715	2715	2715	0
52	20240408	191800	52151235	2715	2715	2715	2715	0
53	20240408	191700	52151235	2715	2715	2715	2715	0
54	20240408	191600	52151235	2715	2715	2715	2715	0
55	20240408	191500	52151235	2715	2715	2715	2715	0
56	20240408	191400	52151235	2715	2715	2715	2715	0
57	20240408	191300	52151235	2715	2715	2715	2715	0
58	20240408	191200	52151235	2715	2715	2715	2715	0
59	20240408	191100	52151235	2715	2715	2715	2715	0
60	20240408	191000	52151235	2715	2715	2715	2715	0
61	20240408	190900	52151235	2715	2715	2715	2715	0
62	20240408	190800	52151235	2715	2715	2715	2715	14
63	20240408	190700	52151235	2715	2715	2715	2715	0
64	20240408	190600	52151235	2715	2715	2715	2715	0
65	20240408	190500	52151235	2715	2715	2715	2715	0
66	20240408	190400	52151235	2715	2715	2715	2715	0
67	20240408	190300	52151235	2715	2715	2715	2715	0
68	20240408	190200	52151235	2715	2715	2715	2715	0
69	20240408	190100	52151235	2715	2715	2715	2715	0
70	20240408	190000	52151235	2715	2715	2715	2715	0
71	20240408	185900	52151235	2715	2715	2715	2715	0
72	20240408	185800	52151235	2715	2715	2715	2715	0
73	20240408	185700	52151235	2715	2715	2715	2715	0
74	20240408	185600	52151235	2715	2715	2715	2715	0
75	20240408	185500	52151235	2715	2715	2715	2715	0
76	20240408	185400	52151235	2715	2715	2715	2715	0
77	20240408	185300	52151235	2715	2715	2715	2715	0
78	20240408	185200	52151235	2715	2715	2715	2715	0
79	20240408	185100	52151235	2715	2715	2715	2715	0
80	20240408	185000	52151235	2715	2715	2715	2715	0
81	20240408	184900	52151235	2715	2715	2715	2715	0
82	20240408	184800	52151235	2715	2715	2715	2715	0
83	20240408	184700	52151235	2715	2715	2715	2715	0
84	20240408	184600	52151235	2715	2715	2715	2715	0
85	20240408	184500	52151235	2715	2715	2715	2715	0
86	20240408	184400	52151235	2715	2715	2715	2715	0
87	20240408	184300	52151235	2715	2715	2715	2715	0
88	20240408	184200	52151235	2715	2715	2715	2715	0
89	20240408	184100	52151235	2715	2715	2715	2715	0
90	20240408	184000	52151235	2715	2715	2715	2715	0
91	20240408	183900	52151235	2715	2715	2715	2715	0
92	20240408	183800	52151235	2715	2715	2715	2715	14
93	20240408	183700	52151235	2715	2715	2715	2715	0
94	20240408	183600	52151235	2715	2715	2715	2715	0
95	20240408	183500	52151235	2715	2715	2715	2715	0
96	20240408	183400	52151235	2715	2715	2715	2715	0
97	20240408	183300	52151235	2715	2715	2715	2715	0
98	20240408	183200	52151235	2715	2715	2715	2715	0
99	20240408	183100	52151235	2715	2715	2715	2715	0
100	20240408	183000	52151235	2715	2715	2715	2715	0
101	20240408	182900	52151235	2715	2715	2715	2715	0
102	20240408	182800	52151235	2715	2715	2715	2715	0
103	20240408	182700	52151235	2715	2715	2715	2715	0
104	20240408	182600	52151235	2715	2715	2715	2715	0
105	20240408	182500	52151235	2715	2715	2715	2715	0
106	20240408	182400	52151235	2715	2715	2715	2715	0
107	20240408	182300	52151235	2715	2715	2715	2715	0
108	20240408	182200	52151235	2715	2715	2715	2715	0
109	20240408	182100	52151235	2715	2715	2715	2715	0
110	20240408	182000	52151235	2715	2715	2715	2715	0
111	20240408	181900	52151235	2715	2715	2715	2715	0
112	20240408	181800	52151235	2715	2715	2715	2715	0
113	20240408	181700	52151235	2715	2715	2715	2715	0
114	20240408	181600	52151235	2715	2715	2715	2715	0
115	20240408	181500	52151235	2715	2715	2715	2715	0
116	20240408	181400	52151235	2715	2715	2715	2715	0
117	20240408	181300	52151235	2715	2715	2715	2715	0
118	20240408	181200	52151235	2715	2715	2715	2715	0
119	20240408	181100	52151235	2715	2715	2715	2715	0
120	20240408	181000	52151235	2715	2715	2715	2715	0
121	20240408	180900	52151235	2715	2715	2715	2715	0
122	20240408	180800	52151235	2715	2715	2715	2715	14
123	20240408	180700	52151235	2715	2715	2715	2715	0
124	20240408	180600	52151235	2715	2715	2715	2715	0
125	20240408	180500	52151235	2715	2715	2715	2715	0
126	20240408	180400	52151235	2715	2715	2715	2715	0
127	20240408	180300	52151235	2715	2715	2715	2715	0
128	20240408	180200	52151235	2715	2715	2715	2715	0
129	20240408	180100	52151235	2715	2715	2715	2715	0
130	20240408	180000	52151235	2715	2715	2715	2715	0
131	20240408	175900	52151235	2715	2715	2715	2715	0
132	20240408	175800	52151235	2715	2715	2715	2715	0
133	20240408	175700	52151235	2715	2715	2715	2715	0
134	20240408	175600	52151235	2715	2715	2715	2715	0
135	20240408	175500	52151235	2715	2715	2715	2715	0
136	20240408	175400	52151235	2715	2715	2715	2715	0
137	20240408	175300	52151235	2715	2715	2715	2715	0
138	20240408	175200	52151235	2715	2715	2715	2715	0
139	20240408	175100	52151235	2715	2715	2715	2715	0
140	20240408	175000	52151235	2715	2715	2715	2715	0
141	20240408	174900	52151235	2715	2715	2715	2715	0
142	20240408	174800	52151235	2715	2715	2715	2715	0
143	20240408	174700	52151235	2715	2715	2715	2715	0
144	20240408	174600	52151235	2715	2715	2715	2715	0
145	20240408	174500	52151235	2715	2715	2715	2715	0
146	20240408	174400	52151235	2715	2715	2715	2715	0
147	20240408	174300	52151235	2715	2715	2715	2715	0
148	20240408	174200	52151235	2715	2715	2715	2715	0
149	20240408	174100	52151235	2715	2715	2715	2715	0
150	20240408	174000	52151235	2715	2715	2715	2715	0
151	20240408	173900	52151235	2715	2715	2715	2715	0
152	20240408	173800	52151235	2715	2715	2715	2715	14
153	20240408	173700	52151235	2715	2715	2715	2715	0
154	20240408	173600	52151235	2715	2715	2715	2715	0
155	20240408	173500	52151235	2715	2715	2715	2715	0
156	20240408	173400	52151235	2715	2715	2715	2715	0
157	20240408	173300	52151235	2715	2715	2715	2715	0
158	20240408	173200	52151235	2715	2715	2715	2715	0
159	20240408	173100	52151235	2715	2715	2715	2715	0
160	20240408	173000	52151235	2715	2715	2715	2715	0
161	20240408	172900	52151235	2715	2715	2715	2715	0
162	20240408	172800	52151235	2715	2715	2715	2715	0
163	20240408	172700	52151235	2715	2715	2715	2715	0
164	20240408	172600	52151235	2715	2715	2715	2715	0
165	20240408	172500	52151235	2715	2715	2715	2715	0
166	20240408	172400	52151235	2715	2715	2715	2715	0
167	20240408	172300	52151235	2715	2715	2715	2715	0
168	20240408	172200	52151235	2715	2715	2715	2715	0
169	20240408	172100	52151235	2715	2715	2715	2715	0
170	20240408	172000	52151235	2715	2715	2715	2715	0
171	20240408	171900	52151235	2715	2715	2715	2715	0
172	20240408	171800	52151235	2715	2715	2715	2715	0
173	20240408	171700	52151235	2715	2715	2715	2715	0
174	20240408	171600	52151235	2715	2715	2715	2715	0
175	20240408	171500	52151235	2715	2715	2715	2715	0
176	20240408	171400	52151235	2715	2715	2715	2715	0
177	20240408	171300	52151235	2715	2715	2715	2715	0
178	20240408	171200	52151235	2715	2715	2715	2715	0
179	20240408	171100	52151235	2715	2715	2715	2715	0
180	20240408	171000	52151235	2715	2715	2715	2715	0
181	20240408	170900	52151235	2715	2715	2715	2715	0
182	20240408	170800	52151235	2715	2715	2715	2715	14
183	20240408	170700	52151235	2715	2715	2715	2715	0
184	20240408	170600	52151235	2715	2715	2715	2715	0
185	20240408	170500	52151235	2715	2715	2715	2715	0
186	20240408	170400	52151235	2715	2715	2715	2715	0
187	20240408	170300	52151235	2715	2715	2715	2715	0
188	20240408	170200	52151235	2715	2715	2715	2715	0
189	20240408	170100	52151235	2715	2715	2715	2715	0
190	20240408	170000	52151235	2715	2715	2715	2715	0
191	20240408	165900	52151235	2715	2715	2715	2715	0
192	20240408	165800	52151235	2715	2715	2715	2715	0
193	20240408	165700	52151235	2715	2715	2715	2715	0
194	20240408	165600	52151235	2715	2715	2715	2715	0
195	20240408	165500	52151235	2715	2715	2715	2715	0
196	20240408	165400	52151235	2715	2715	2715	2715	0
197	20240408	165300	52151235	2715	2715	2715	2715	0
198	20240408	165200	52151235	2715	2715	2715	2715	0
199	20240408	165100	52151235	2715	2715	2715	2715	0
200	20240408	165000	52151235	2715	2715	2715	2715	0
201	20240408	164900	52151235	2715	2715	2715	2715	0
202	20240408	164800	52151235	2715	2715	2715	2715	0
203	20240408	164700	52151235	2715	2715	2715	2715	0
204	20240408	164600	52151235	2715	2715	2715	2715	0
205	20240408	164500	52151235	2715	2715	2715	2715	0
206	20240408	164400	52151235	2715	2715	2715	2715	0
207	20240408	164300	52151235	2715	2715	2715	2715	0
208	20240408	164200	52151235	2715	2715	2715	2715	0
209	20240408	164100	52151235	2715	2715	2715	2715	0
210	20240408	164000	52151235	2715	2715	2715	2715	0
211	20240408	163900	52151235	2715	2715	2715	2715	0
212	20240408	163800	52151235	2715	2715	2715	2715	14
213	20240408	163700	52151235	2715	2715	2715	2715	0
214	20240408	163600	52151235	2715	2715	2715	2715	0
215	20240408	163500	52151235	2715	2715	2715	2715	0
216	20240408	163400	52151235	2715	2715	2715	2715	0
217	20240408	163300	52151235	2715	2715	2715	2715	0
218	20240408	163200	52151235	2715	2715	2715	2715	0
219	20240408	163100	52151235	2715	2715	2715	2715	0
220	20240408	163000	52151235	2715	2715	2715	2715	0
221	20240408	162900	52151235	2715	2715	2715	2715	0
222	20240408	162800	52151235	2715	2715	2715	2715	0
223	20240408	162700	52151235	2715	2715	2715	2715	0
224	20240408	162600	52151235	2715	2715	2715	2715	0
225	20240408	162500	52151235	2715	2715	2715	2715	0
226	20240408	162400	52151235	2715	2715	2715	2715	0
227	20240408	162300	52151235	2715	2715	2715	2715	0
228	20240408	162200	52151235	2715	2715	2715	2715	0
229	20240408	162100	52151235	2715	2715	2715	2715	0
230	20240408	162000	52151235	2715	2715	2715	2715	0
231	20240408	161900	52151235	2715	2715	2715	2715	0
232	20240408	161800	52151235	2715	2715	2715	2715	0
233	20240408	161700	52151235	2715	2715	2715	2715	0
234	20240408	161600	52151235	2715	2715	2715	2715	0
235	20240408	161500	52151235	2715	2715	2715	2715	0
236	20240408	161400	52151235	2715	2715	2715	2715	0
237	20240408	161300	52151235	2715	2715	2715	2715	0
238	20240408	161200	52151235	2715	2715	2715	2715	0
239	20240408	161100	52151235	2715	2715	2715	2715	0
240	20240408	161000	52151235	2715	2715	2715	2715	0
241	20240408	160900	52151235	2715	2715	2715	2715	0
242	20240408	160800	52151235	2715	2715	2715	2715	14
243	20240408	160700	52151235	2715	2715	2715	2715	0
244	20240408	160600	52151235	2715	2715	2715	2715	0
245	20240408	160500	52151235	2715	2715	2715	2715	0
246	20240408	160400	52151235	2715	2715	2715	2715	0
247	20240408	160300	52151235	2715	2715	2715	2715	0
248	20240408	160200	52151235	2715	2715	2715	2715	0
249	20240408	160100	52151235	2715	2715	2715	2715	0
250	20240408	160000	52151235	2715	2715	2715	2715	0
251	20240408	155900	52151235	2715	2715	2715	2715	0
252	20240408	155800	52151235	2715	2715	2715	2715	0
253	20240408	155700	52151235	2715	2715	2715	2715	0
254	20240408	155600	52151235	2715	2715	2715	2715	0
255	20240408	155500	52151235	2715	2715	2715	2715	0
256	20240408	155400	52151235	2715	2715	2715	2715	0
257	20240408	155300	52151235	2715	2715	2715	2715	0
258	20240408	155200	52151235	2715	2715	2715	2715	0
259	20240408	155100	52151235	2715	2715	2715	2715	0
260	20240408	155000	52151235	2715	2715	2715	2715	0
261	20240408	154900	52151235	2715	2715	2715	2715	0
262	20240408	154800	52151235	2715	2715	2715	2715	0
263	20240408	154700	52151235	2715	2715	2715	2715	0
264	20240408	154600	52151235	2715	2715	2715	2715	0
265	20240408	154500	52151235	2715	2715	2715	2715	0
266	20240408	154400	52151235	2715	2715	2715	2715	0
267	20240408	154300	52151235	2715	2715	2715	2715	0
268	20240408	154200	52151235	2715	2715	2715	2715	0
269	20240408	154100	52151235	2715	2715	2715	2715	0
270	20240408	154000	52151235	2715	2715	2715	2715	0
271	20240408	153900	52151235	2715	2715	2715	2715	0
272	20240408	153800	52151235	2715	2715	2715	2715	14
273	20240408	153700	52151235	2715	2715	2715	2715	0
274	20240408	153600	52151235	2715	2715	2715	2715	0
275	20240408	153500	52151235	2715	2715	2715	2715	0
276	20240408	153400	52151235	2715	2715	2715	2715	0
277	20240408	153300	52151235	2715	2715	2715	2715	0
278	20240408	153200	52151235	2715	2715	2715	2715	0
279	20240408	153100	52151235	2715	2715	2715	2715	0
280	20240408	153000	52151235	2715	2715	2715	2715	14
281	20240408	152900	52113225	2720	2720	2720	2720	0
282	20240408	152800	52113225	2720	2720	2720	2720	0
283	20240408	152700	52113225	2720	2720	2720	2720	0
284	20240408	152600	52113225	2720	2720	2720	2720	0
285	20240408	152500	52113225	2720	2720	2720	2720	0
286	20240408	152400	52113225	2720	2720	2720	2720	0
287	20240408	152300	52113225	2720	2720	2720	2720	0
288	20240408	152200	52113225	2720	2720	2720	2720	0
289	20240408	152100	52113225	2720	2720	2720	2720	0
290	20240408	152000	52113225	2720	2720	2720	2720	0
291	20240408	151900	52113225	2720	2720	2720	2720	0
292	20240408	151800	52113225	2720	2720	2720	2720	0
293	20240408	151700	52113225	2720	2720	2720	2720	0
294	20240408	151600	52113225	2720	2720	2720	2720	0
295	20240408	151500	52113225	2720	2720	2720	2720	0
296	20240408	151400	52113225	2720	2720	2720	2720	94
297	20240408	151300	51857545	2710	2710	2710	2710	0
298	20240408	151200	51857545	2710	2710	2710	2710	0
299	20240408	151100	51857545	2710	2710	2710	2710	0
300	20240408	151000	51857545	2710	2710	2710	2710	0
301	20240408	150900	51857545	2710	2710	2710	2710	19
302	20240408	150800	51806055	2715	2715	2715	2715	0
303	20240408	150700	51806055	2715	2715	2715	2715	0
304	20240408	150600	51806055	2715	2715	2715	2715	0
305	20240408	150500	51806055	2715	2715	2715	2715	10
306	20240408	150400	51778905	2720	2720	2720	2720	0
307	20240408	150300	51778905	2720	2720	2720	2720	0
308	20240408	150200	51778905	2720	2720	2720	2720	0
309	20240408	150100	51778905	2720	2720	2720	2720	0
310	20240408	150000	51778905	2720	2720	2720	2720	0
311	20240408	145900	51778905	2720	2720	2720	2720	0
312	20240408	145800	51778905	2720	2720	2720	2720	0
313	20240408	145700	51778905	2720	2720	2720	2720	0
314	20240408	145600	51778905	2720	2720	2720	2720	1
315	20240408	145500	51776185	2705	2705	2705	2705	12
316	20240408	145400	51743725	2705	2705	2705	2705	0
317	20240408	145300	51743725	2705	2705	2705	2705	0
318	20240408	145200	51743725	2705	2705	2705	2705	0
319	20240408	145100	51743725	2705	2705	2705	2705	0
320	20240408	145000	51743725	2705	2705	2705	2705	12
321	20240408	144900	51711265	2700	2700	2700	2700	0
322	20240408	144800	51711265	2700	2700	2700	2700	0
323	20240408	144700	51711265	2700	2700	2700	2700	0
324	20240408	144600	51711265	2700	2700	2700	2700	0
325	20240408	144500	51711265	2700	2705	2705	2700	12
326	20240408	144400	51678850	2705	2705	2705	2705	0
327	20240408	144300	51678850	2705	2705	2705	2705	0
328	20240408	144200	51678850	2705	2705	2705	2705	0
329	20240408	144100	51678850	2705	2705	2705	2705	1
330	20240408	144000	51676145	2700	2700	2700	2700	12
331	20240408	143900	51643745	2700	2700	2700	2700	0
332	20240408	143800	51643745	2700	2700	2700	2700	0
333	20240408	143700	51643745	2700	2700	2700	2700	0
334	20240408	143600	51643745	2700	2700	2700	2700	711
335	20240408	143500	49724045	2700	2700	2700	2700	12
336	20240408	143400	49691645	2715	2715	2715	2715	0
337	20240408	143300	49691645	2715	2700	2715	2700	14
338	20240408	143200	49653830	2705	2705	2705	2705	106
339	20240408	143100	49367100	2705	2705	2705	2705	0
340	20240408	143000	49367100	2705	2710	2710	2705	19
341	20240408	142900	49315670	2710	2710	2710	2710	0
342	20240408	142800	49315670	2710	2710	2710	2710	0
343	20240408	142700	49315670	2710	2715	2715	2710	1140
344	20240408	142600	46223170	2715	2715	2715	2715	0
345	20240408	142500	46223170	2715	2715	2715	2715	12
346	20240408	142400	46190590	2715	2715	2715	2715	0
347	20240408	142300	46190590	2715	2715	2715	2715	0
348	20240408	142200	46190590	2715	2715	2715	2715	0
349	20240408	142100	46190590	2715	2715	2715	2715	0
350	20240408	142000	46190590	2715	2720	2720	2715	12
351	20240408	141900	46157985	2715	2715	2715	2715	0
352	20240408	141800	46157985	2715	2715	2715	2715	0
353	20240408	141700	46157985	2715	2715	2715	2715	0
354	20240408	141600	46157985	2715	2715	2715	2715	0
355	20240408	141500	46157985	2715	2715	2715	2715	12
356	20240408	141400	46125405	2715	2715	2715	2715	0
357	20240408	141300	46125405	2715	2715	2715	2715	0
358	20240408	141200	46125405	2715	2715	2715	2715	0
359	20240408	141100	46125405	2715	2715	2715	2715	0
360	20240408	141000	46125405	2715	2715	2715	2715	13
361	20240408	140900	46090110	2715	2715	2715	2715	200
362	20240408	140800	45547110	2715	2715	2715	2715	0
363	20240408	140700	45547110	2715	2715	2715	2715	0
364	20240408	140600	45547110	2715	2715	2715	2715	0
365	20240408	140500	45547110	2715	2720	2720	2715	85
366	20240408	140400	45315975	2720	2720	2720	2720	0
367	20240408	140300	45315975	2720	2720	2720	2720	0
368	20240408	140200	45315975	2720	2720	2720	2720	0
369	20240408	140100	45315975	2720	2720	2720	2720	0
370	20240408	140000	45315975	2720	2725	2725	2720	13
371	20240408	135900	45280610	2720	2720	2720	2720	0
372	20240408	135800	45280610	2720	2720	2720	2720	0
373	20240408	135700	45280610	2720	2720	2720	2720	0
374	20240408	135600	45280610	2720	2720	2720	2720	0
375	20240408	135500	45280610	2720	2720	2720	2720	13
376	20240408	135400	45245250	2720	2720	2720	2720	0
377	20240408	135300	45245250	2720	2720	2720	2720	0
378	20240408	135200	45245250	2720	2720	2720	2720	0
379	20240408	135100	45245250	2720	2720	2720	2720	0
380	20240408	135000	45245250	2720	2720	2720	2720	54
381	20240408	134900	45098370	2720	2720	2720	2720	0
382	20240408	134800	45098370	2720	2720	2720	2720	0
383	20240408	134700	45098370	2720	2720	2720	2720	0
384	20240408	134600	45098370	2720	2720	2720	2720	0
385	20240408	134500	45098370	2720	2720	2720	2720	13
386	20240408	134400	45063010	2720	2720	2720	2720	0
387	20240408	134300	45063010	2720	2720	2720	2720	0
388	20240408	134200	45063010	2720	2720	2720	2720	0
389	20240408	134100	45063010	2720	2720	2720	2720	0
390	20240408	134000	45063010	2720	2720	2720	2720	13
391	20240408	133900	45027650	2720	2720	2720	2720	0
392	20240408	133800	45027650	2720	2720	2720	2720	0
393	20240408	133700	45027650	2720	2720	2720	2720	0
394	20240408	133600	45027650	2720	2720	2720	2720	0
395	20240408	133500	45027650	2720	2720	2720	2720	13
396	20240408	133400	44992290	2720	2720	2720	2720	0
397	20240408	133300	44992290	2720	2720	2720	2720	0
398	20240408	133200	44992290	2720	2720	2720	2720	0
399	20240408	133100	44992290	2720	2720	2720	2720	0
400	20240408	133000	44992290	2720	2720	2720	2720	13
401	20240408	132900	44956930	2740	2740	2740	2740	0
402	20240408	132800	44956930	2740	2740	2740	2740	0
403	20240408	132700	44956930	2740	2740	2740	2740	1
404	20240408	132600	44954190	2720	2720	2720	2720	0
405	20240408	132500	44954190	2720	2730	2730	2720	13
406	20240408	132400	44918815	2740	2740	2740	2740	0
407	20240408	132300	44918815	2740	2740	2740	2740	0
408	20240408	132200	44918815	2740	2740	2740	2740	0
409	20240408	132100	44918815	2740	2740	2740	2740	10
410	20240408	132000	44891415	2715	2715	2715	2715	13
411	20240408	131900	44856120	2740	2740	2740	2740	0
412	20240408	131800	44856120	2740	2740	2740	2740	12
413	20240408	131700	44823240	2735	2735	2735	2735	18
414	20240408	131600	44774010	2740	2740	2740	2740	0
415	20240408	131500	44774010	2740	2740	2740	2740	0
416	20240408	131400	44774010	2740	2740	2740	2740	0
417	20240408	131300	44774010	2740	2740	2740	2740	0
418	20240408	131200	44774010	2740	2740	2740	2740	0
419	20240408	131100	44774010	2740	2740	2740	2740	0
420	20240408	131000	44774010	2740	2740	2740	2740	0
421	20240408	130900	44774010	2740	2740	2740	2740	0
422	20240408	130800	44774010	2740	2740	2740	2740	10
423	20240408	130700	44746610	2715	2715	2715	2715	0
424	20240408	130600	44746610	2715	2715	2715	2715	0
425	20240408	130500	44746610	2715	2715	2715	2715	0
426	20240408	130400	44746610	2715	2715	2715	2715	0
427	20240408	130300	44746610	2715	2715	2715	2715	14
428	20240408	130200	44708600	2740	2740	2740	2740	0
429	20240408	130100	44708600	2740	2740	2740	2740	0
430	20240408	130000	44708600	2740	2740	2740	2740	0
431	20240408	125900	44708600	2740	2740	2740	2740	0
432	20240408	125800	44708600	2740	2740	2740	2740	256
433	20240408	125700	44007160	2715	2735	2740	2715	64
434	20240408	125600	43832290	2735	2735	2735	2735	0
435	20240408	125500	43832290	2735	2735	2735	2735	0
436	20240408	125400	43832290	2735	2735	2735	2735	0
437	20240408	125300	43832290	2735	2735	2735	2735	503
438	20240408	125200	42456585	2735	2735	2735	2735	0
439	20240408	125100	42456585	2735	2735	2735	2735	0
440	20240408	125000	42456585	2735	2735	2735	2735	0
441	20240408	124900	42456585	2735	2735	2735	2735	0
442	20240408	124800	42456585	2735	2735	2735	2735	0
443	20240408	124700	42456585	2735	2735	2735	2735	0
444	20240408	124600	42456585	2735	2735	2735	2735	0
445	20240408	124500	42456585	2735	2735	2735	2735	0
446	20240408	124400	42456585	2735	2735	2735	2735	0
447	20240408	124300	42456585	2735	2735	2735	2735	0
448	20240408	124200	42456585	2735	2735	2735	2735	0
449	20240408	124100	42456585	2735	2735	2735	2735	0
450	20240408	124000	42456585	2735	2735	2735	2735	0
451	20240408	123900	42456585	2735	2735	2735	2735	400
452	20240408	123800	41362585	2735	2725	2735	2725	30
453	20240408	123700	41280735	2715	2715	2715	2715	0
454	20240408	123600	41280735	2715	2715	2715	2715	0
455	20240408	123500	41280735	2715	2715	2715	2715	0
456	20240408	123400	41280735	2715	2715	2715	2715	0
457	20240408	123300	41280735	2715	2715	2715	2715	0
458	20240408	123200	41280735	2715	2715	2715	2715	0
459	20240408	123100	41280735	2715	2715	2715	2715	0
460	20240408	123000	41280735	2715	2715	2715	2715	0
461	20240408	122900	41280735	2715	2715	2715	2715	0
462	20240408	122800	41280735	2715	2715	2715	2715	0
463	20240408	122700	41280735	2715	2715	2715	2715	0
464	20240408	122600	41280735	2715	2715	2715	2715	0
465	20240408	122500	41280735	2715	2715	2715	2715	0
466	20240408	122400	41280735	2715	2715	2715	2715	0
467	20240408	122300	41280735	2715	2715	2715	2715	0
468	20240408	122200	41280735	2715	2715	2715	2715	0
469	20240408	122100	41280735	2715	2715	2715	2715	0
470	20240408	122000	41280735	2715	2715	2715	2715	0
471	20240408	121900	41280735	2715	2715	2715	2715	0
472	20240408	121800	41280735	2715	2715	2715	2715	0
473	20240408	121700	41280735	2715	2715	2715	2715	0
474	20240408	121600	41280735	2715	2715	2715	2715	0
475	20240408	121500	41280735	2715	2715	2715	2715	0
476	20240408	121400	41280735	2715	2720	2720	2715	261
477	20240408	121300	40571245	2725	2725	2725	2725	0
478	20240408	121200	40571245	2725	2725	2725	2725	0
479	20240408	121100	40571245	2725	2725	2725	2725	1
480	20240408	121000	40568520	2725	2725	2725	2725	0
481	20240408	120900	40568520	2725	2725	2725	2725	0
482	20240408	120800	40568520	2725	2725	2725	2725	0
483	20240408	120700	40568520	2725	2725	2725	2725	0
484	20240408	120600	40568520	2725	2725	2725	2725	0
485	20240408	120500	40568520	2725	2725	2725	2725	0
486	20240408	120400	40568520	2725	2725	2725	2725	0
487	20240408	120300	40568520	2725	2725	2725	2725	0
488	20240408	120200	40568520	2725	2725	2725	2725	0
489	20240408	120100	40568520	2725	2725	2725	2725	0
490	20240408	120000	40568520	2725	2725	2725	2725	0
491	20240408	115900	40568520	2725	2725	2725	2725	0
492	20240408	115800	40568520	2725	2725	2725	2725	0
493	20240408	115700	40568520	2725	2725	2725	2725	0
494	20240408	115600	40568520	2725	2725	2725	2725	0
495	20240408	115500	40568520	2725	2725	2725	2725	0
496	20240408	115400	40568520	2725	2725	2725	2725	0
497	20240408	115300	40568520	2725	2725	2725	2725	0
498	20240408	115200	40568520	2725	2725	2725	2725	0
499	20240408	115100	40568520	2725	2725	2725	2725	0
500	20240408	115000	40568520	2725	2725	2725	2725	0
501	20240408	114900	40568520	2725	2725	2725	2725	0
502	20240408	114800	40568520	2725	2725	2725	2725	0
503	20240408	114700	40568520	2725	2725	2725	2725	0
504	20240408	114600	40568520	2725	2725	2725	2725	44
505	20240408	114500	40448620	2725	2725	2725	2725	0
506	20240408	114400	40448620	2725	2725	2725	2725	0
507	20240408	114300	40448620	2725	2725	2725	2725	0
508	20240408	114200	40448620	2725	2725	2725	2725	0
509	20240408	114100	40448620	2725	2725	2725	2725	0
510	20240408	114000	40448620	2725	2725	2725	2725	0
511	20240408	113900	40448620	2725	2725	2725	2725	0
512	20240408	113800	40448620	2725	2725	2725	2725	0
513	20240408	113700	40448620	2725	2725	2725	2725	0
514	20240408	113600	40448620	2725	2725	2725	2725	0
515	20240408	113500	40448620	2725	2725	2725	2725	0
516	20240408	113400	40448620	2725	2725	2725	2725	0
517	20240408	113300	40448620	2725	2725	2725	2725	0
518	20240408	113200	40448620	2725	2725	2725	2725	0
519	20240408	113100	40448620	2725	2725	2725	2725	0
520	20240408	113000	40448620	2725	2725	2725	2725	0
521	20240408	112900	40448620	2725	2725	2725	2725	0
522	20240408	112800	40448620	2725	2725	2725	2725	0
523	20240408	112700	40448620	2725	2725	2725	2725	0
524	20240408	112600	40448620	2725	2725	2725	2725	0
525	20240408	112500	40448620	2725	2725	2725	2725	0
526	20240408	112400	40448620	2725	2725	2725	2725	0
527	20240408	112300	40448620	2725	2725	2725	2725	0
528	20240408	112200	40448620	2725	2725	2725	2725	1
529	20240408	112100	40445895	2720	2720	2720	2720	0
530	20240408	112000	40445895	2720	2720	2720	2720	0
531	20240408	111900	40445895	2720	2720	2720	2720	0
532	20240408	111800	40445895	2720	2720	2720	2720	1
533	20240408	111700	40443175	2735	2735	2735	2735	0
534	20240408	111600	40443175	2735	2735	2735	2735	0
535	20240408	111500	40443175	2735	2735	2735	2735	0
536	20240408	111400	40443175	2735	2735	2735	2735	0
537	20240408	111300	40443175	2735	2735	2735	2735	0
538	20240408	111200	40443175	2735	2735	2735	2735	0
539	20240408	111100	40443175	2735	2735	2735	2735	0
540	20240408	111000	40443175	2735	2735	2735	2735	0
541	20240408	110900	40443175	2735	2735	2735	2735	0
542	20240408	110800	40443175	2735	2735	2735	2735	0
543	20240408	110700	40443175	2735	2735	2735	2735	0
544	20240408	110600	40443175	2735	2735	2735	2735	0
545	20240408	110500	40443175	2735	2735	2735	2735	0
546	20240408	110400	40443175	2735	2735	2735	2735	0
547	20240408	110300	40443175	2735	2735	2735	2735	0
548	20240408	110200	40443175	2735	2735	2735	2735	0
549	20240408	110100	40443175	2735	2735	2735	2735	0
550	20240408	110000	40443175	2735	2735	2735	2735	0
551	20240408	105900	40443175	2735	2735	2735	2735	0
552	20240408	105800	40443175	2735	2735	2735	2735	0
553	20240408	105700	40443175	2735	2735	2735	2735	439
554	20240408	105600	39242510	2735	2735	2735	2735	0
555	20240408	105500	39242510	2735	2735	2735	2735	176
556	20240408	105400	38761150	2735	2735	2735	2735	0
557	20240408	105300	38761150	2735	2735	2735	2735	0
558	20240408	105200	38761150	2735	2735	2735	2735	150
559	20240408	105100	38350900	2735	2740	2740	2735	3498
560	20240408	105000	28766885	2740	2740	2740	2740	0
561	20240408	104900	28766885	2740	2740	2740	2740	0
562	20240408	104800	28766885	2740	2740	2740	2740	0
563	20240408	104700	28766885	2740	2740	2740	2740	0
564	20240408	104600	28766885	2740	2740	2740	2740	28
565	20240408	104500	28690165	2760	2760	2760	2760	104
566	20240408	104400	28403125	2760	2760	2760	2760	0
567	20240408	104300	28403125	2760	2760	2760	2760	0
568	20240408	104200	28403125	2760	2760	2760	2760	0
569	20240408	104100	28403125	2760	2760	2760	2760	0
570	20240408	104000	28403125	2760	2760	2760	2760	0
571	20240408	103900	28403125	2760	2760	2760	2760	0
572	20240408	103800	28403125	2760	2760	2760	2760	0
573	20240408	103700	28403125	2760	2760	2760	2760	0
574	20240408	103600	28403125	2760	2760	2760	2760	0
575	20240408	103500	28403125	2760	2760	2760	2760	0
576	20240408	103400	28403125	2760	2760	2760	2760	0
577	20240408	103300	28403125	2760	2760	2760	2760	0
578	20240408	103200	28403125	2760	2760	2760	2760	0
579	20240408	103100	28403125	2760	2760	2760	2760	0
580	20240408	103000	28403125	2760	2760	2760	2760	0
581	20240408	102900	28403125	2760	2760	2760	2760	0
582	20240408	102800	28403125	2760	2760	2760	2760	0
583	20240408	102700	28403125	2760	2760	2760	2760	0
584	20240408	102600	28403125	2760	2760	2760	2760	0
585	20240408	102500	28403125	2760	2760	2760	2760	0
586	20240408	102400	28403125	2760	2760	2760	2760	0
587	20240408	102300	28403125	2760	2760	2760	2760	0
588	20240408	102200	28403125	2760	2760	2760	2760	0
589	20240408	102100	28403125	2760	2760	2760	2760	1
590	20240408	102000	28400365	2765	2765	2765	2765	0
591	20240408	101900	28400365	2765	2765	2765	2765	0
592	20240408	101800	28400365	2765	2765	2765	2765	0
593	20240408	101700	28400365	2765	2760	2765	2760	505
594	20240408	101600	27006555	2765	2765	2765	2765	0
595	20240408	101500	27006555	2765	2765	2765	2765	0
596	20240408	101400	27006555	2765	2735	2765	2735	100
597	20240408	101300	26730540	2730	2730	2730	2730	0
598	20240408	101200	26730540	2730	2730	2730	2730	0
599	20240408	101100	26730540	2730	2730	2730	2730	0
600	20240408	101000	26730540	2730	2730	2730	2730	585
601	20240408	100900	25133490	2735	2735	2735	2735	0
602	20240408	100800	25133490	2735	2735	2735	2735	0
603	20240408	100700	25133490	2735	2735	2735	2735	0
604	20240408	100600	25133490	2735	2735	2735	2735	0
605	20240408	100500	25133490	2735	2735	2735	2735	0
606	20240408	100400	25133490	2735	2735	2735	2735	35
607	20240408	100300	25037765	2760	2760	2760	2760	0
608	20240408	100200	25037765	2760	2760	2760	2760	0
609	20240408	100100	25037765	2760	2755	2760	2755	102
610	20240408	100000	24756750	2755	2750	2755	2750	16
611	20240408	095900	24712730	2750	2750	2750	2750	0
612	20240408	095800	24712730	2750	2750	2750	2750	0
613	20240408	095700	24712730	2750	2750	2750	2750	0
614	20240408	095600	24712730	2750	2750	2750	2750	8
615	20240408	095500	24690730	2755	2755	2755	2755	0
616	20240408	095400	24690730	2755	2755	2755	2755	0
617	20240408	095300	24690730	2755	2755	2755	2755	0
618	20240408	095200	24690730	2755	2755	2755	2755	0
619	20240408	095100	24690730	2755	2755	2755	2755	0
620	20240408	095000	24690730	2755	2755	2755	2755	0
621	20240408	094900	24690730	2755	2755	2755	2755	128
622	20240408	094800	24338090	2755	2755	2755	2755	0
623	20240408	094700	24338090	2755	2755	2755	2755	21
624	20240408	094600	24280235	2755	2755	2755	2755	0
625	20240408	094500	24280235	2755	2755	2755	2755	0
626	20240408	094400	24280235	2755	2750	2755	2750	51
627	20240408	094300	24139835	2735	2735	2735	2735	0
628	20240408	094200	24139835	2735	2735	2735	2735	10
629	20240408	094100	24112485	2735	2735	2735	2735	0
630	20240408	094000	24112485	2735	2735	2735	2735	10
631	20240408	093900	24085135	2735	2735	2735	2735	0
632	20240408	093800	24085135	2735	2735	2735	2735	0
633	20240408	093700	24085135	2735	2735	2735	2735	0
634	20240408	093600	24085135	2735	2735	2755	2735	902
635	20240408	093500	21607095	2730	2730	2730	2730	0
636	20240408	093400	21607095	2730	2730	2730	2730	815
637	20240408	093300	19382145	2730	2730	2730	2730	0
638	20240408	093200	19382145	2730	2730	2730	2730	20
639	20240408	093100	19327545	2700	2700	2700	2700	10
640	20240408	093000	19300545	2695	2695	2695	2695	0
641	20240408	092900	19300545	2695	2695	2695	2695	0
642	20240408	092800	19300545	2695	2695	2695	2695	0
643	20240408	092700	19300545	2695	2695	2695	2695	0
644	20240408	092600	19300545	2695	2695	2695	2695	0
645	20240408	092500	19300545	2695	2695	2695	2695	0
646	20240408	092400	19300545	2695	2695	2695	2695	0
647	20240408	092300	19300545	2695	2695	2695	2695	0
648	20240408	092200	19300545	2695	2695	2695	2695	0
649	20240408	092100	19300545	2695	2695	2700	2695	875
650	20240408	092000	16938455	2650	2740	2740	2630	4341
651	20240408	091900	5280545	2740	2740	2740	2740	73
652	20240408	091800	5080525	2735	2735	2735	2735	0
653	20240408	091700	5080525	2735	2735	2735	2735	0
654	20240408	091600	5080525	2735	2735	2735	2735	37
655	20240408	091500	4979330	2730	2730	2730	2730	0
656	20240408	091400	4979330	2730	2740	2740	2730	337
657	20240408	091300	4058210	2740	2745	2745	2740	136
658	20240408	091200	3685005	2770	2770	2770	2770	0
659	20240408	091100	3685005	2770	2770	2770	2770	0
660	20240408	091000	3685005	2770	2770	2770	2770	0
661	20240408	090900	3685005	2770	2770	2770	2770	0
662	20240408	090800	3685005	2770	2770	2770	2770	2
663	20240408	090700	3679465	2770	2770	2770	2770	5
664	20240408	090600	3665615	2770	2770	2770	2770	0
665	20240408	090500	3665615	2770	2770	2770	2770	0
666	20240408	090400	3665615	2770	2765	2770	2765	500
667	20240408	090300	2281190	2745	2745	2745	2745	9
668	20240408	090200	2256485	2770	2770	2770	2770	3
669	20240408	090100	2248175	2740	2750	2750	2735	286
670	20240408	090000	1463230	2750	2750	2755	2750	532