KissMeData/033920/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190900	63503060	5080	5080	5080	5080	200
3	20240408	190800	63503060	5080	5080	5080	5080	0
4	20240408	190700	63503060	5080	5080	5080	5080	0
5	20240408	190600	63503060	5080	5080	5080	5080	0
6	20240408	190500	63503060	5080	5080	5080	5080	0
7	20240408	190400	63503060	5080	5080	5080	5080	0
8	20240408	190300	63503060	5080	5080	5080	5080	0
9	20240408	190200	63503060	5080	5080	5080	5080	0
10	20240408	190100	63503060	5080	5080	5080	5080	0
11	20240408	190000	63503060	5080	5080	5080	5080	0
12	20240408	185900	63503060	5080	5080	5080	5080	0
13	20240408	185800	63503060	5080	5080	5080	5080	0
14	20240408	185700	63503060	5080	5080	5080	5080	0
15	20240408	185600	63503060	5080	5080	5080	5080	0
16	20240408	185500	63503060	5080	5080	5080	5080	0
17	20240408	185400	63503060	5080	5080	5080	5080	0
18	20240408	185300	63503060	5080	5080	5080	5080	0
19	20240408	185200	63503060	5080	5080	5080	5080	0
20	20240408	185100	63503060	5080	5080	5080	5080	0
21	20240408	185000	63503060	5080	5080	5080	5080	0
22	20240408	184900	63503060	5080	5080	5080	5080	0
23	20240408	184800	63503060	5080	5080	5080	5080	0
24	20240408	184700	63503060	5080	5080	5080	5080	0
25	20240408	184600	63503060	5080	5080	5080	5080	0
26	20240408	184500	63503060	5080	5080	5080	5080	0
27	20240408	184400	63503060	5080	5080	5080	5080	0
28	20240408	184300	63503060	5080	5080	5080	5080	0
29	20240408	184200	63503060	5080	5080	5080	5080	0
30	20240408	184100	63503060	5080	5080	5080	5080	0
31	20240408	184000	63503060	5080	5080	5080	5080	0
32	20240408	183900	63503060	5080	5080	5080	5080	200
33	20240408	183800	63503060	5080	5080	5080	5080	0
34	20240408	183700	63503060	5080	5080	5080	5080	0
35	20240408	183600	63503060	5080	5080	5080	5080	0
36	20240408	183500	63503060	5080	5080	5080	5080	0
37	20240408	183400	63503060	5080	5080	5080	5080	0
38	20240408	183300	63503060	5080	5080	5080	5080	0
39	20240408	183200	63503060	5080	5080	5080	5080	0
40	20240408	183100	63503060	5080	5080	5080	5080	0
41	20240408	183000	63503060	5080	5080	5080	5080	0
42	20240408	182900	63503060	5080	5080	5080	5080	0
43	20240408	182800	63503060	5080	5080	5080	5080	0
44	20240408	182700	63503060	5080	5080	5080	5080	0
45	20240408	182600	63503060	5080	5080	5080	5080	0
46	20240408	182500	63503060	5080	5080	5080	5080	0
47	20240408	182400	63503060	5080	5080	5080	5080	0
48	20240408	182300	63503060	5080	5080	5080	5080	0
49	20240408	182200	63503060	5080	5080	5080	5080	0
50	20240408	182100	63503060	5080	5080	5080	5080	0
51	20240408	182000	63503060	5080	5080	5080	5080	0
52	20240408	181900	63503060	5080	5080	5080	5080	0
53	20240408	181800	63503060	5080	5080	5080	5080	0
54	20240408	181700	63503060	5080	5080	5080	5080	0
55	20240408	181600	63503060	5080	5080	5080	5080	0
56	20240408	181500	63503060	5080	5080	5080	5080	0
57	20240408	181400	63503060	5080	5080	5080	5080	0
58	20240408	181300	63503060	5080	5080	5080	5080	0
59	20240408	181200	63503060	5080	5080	5080	5080	0
60	20240408	181100	63503060	5080	5080	5080	5080	0
61	20240408	181000	63503060	5080	5080	5080	5080	0
62	20240408	180900	63503060	5080	5080	5080	5080	200
63	20240408	180800	63503060	5080	5080	5080	5080	0
64	20240408	180700	63503060	5080	5080	5080	5080	0
65	20240408	180600	63503060	5080	5080	5080	5080	0
66	20240408	180500	63503060	5080	5080	5080	5080	0
67	20240408	180400	63503060	5080	5080	5080	5080	0
68	20240408	180300	63503060	5080	5080	5080	5080	0
69	20240408	180200	63503060	5080	5080	5080	5080	0
70	20240408	180100	63503060	5080	5080	5080	5080	0
71	20240408	180000	63503060	5080	5080	5080	5080	0
72	20240408	175900	63503060	5080	5080	5080	5080	0
73	20240408	175800	63503060	5080	5080	5080	5080	0
74	20240408	175700	63503060	5080	5080	5080	5080	0
75	20240408	175600	63503060	5080	5080	5080	5080	0
76	20240408	175500	63503060	5080	5080	5080	5080	0
77	20240408	175400	63503060	5080	5080	5080	5080	0
78	20240408	175300	63503060	5080	5080	5080	5080	0
79	20240408	175200	63503060	5080	5080	5080	5080	0
80	20240408	175100	63503060	5080	5080	5080	5080	0
81	20240408	175000	63503060	5080	5080	5080	5080	0
82	20240408	174900	63503060	5080	5080	5080	5080	0
83	20240408	174800	63503060	5080	5080	5080	5080	0
84	20240408	174700	63503060	5080	5080	5080	5080	0
85	20240408	174600	63503060	5080	5080	5080	5080	0
86	20240408	174500	63503060	5080	5080	5080	5080	0
87	20240408	174400	63503060	5080	5080	5080	5080	0
88	20240408	174300	63503060	5080	5080	5080	5080	0
89	20240408	174200	63503060	5080	5080	5080	5080	0
90	20240408	174100	63503060	5080	5080	5080	5080	0
91	20240408	174000	63503060	5080	5080	5080	5080	0
92	20240408	173900	63503060	5080	5080	5080	5080	200
93	20240408	173800	63503060	5080	5080	5080	5080	0
94	20240408	173700	63503060	5080	5080	5080	5080	0
95	20240408	173600	63503060	5080	5080	5080	5080	0
96	20240408	173500	63503060	5080	5080	5080	5080	0
97	20240408	173400	63503060	5080	5080	5080	5080	0
98	20240408	173300	63503060	5080	5080	5080	5080	0
99	20240408	173200	63503060	5080	5080	5080	5080	0
100	20240408	173100	63503060	5080	5080	5080	5080	0
101	20240408	173000	63503060	5080	5080	5080	5080	0
102	20240408	172900	63503060	5080	5080	5080	5080	0
103	20240408	172800	63503060	5080	5080	5080	5080	0
104	20240408	172700	63503060	5080	5080	5080	5080	0
105	20240408	172600	63503060	5080	5080	5080	5080	0
106	20240408	172500	63503060	5080	5080	5080	5080	0
107	20240408	172400	63503060	5080	5080	5080	5080	0
108	20240408	172300	63503060	5080	5080	5080	5080	0
109	20240408	172200	63503060	5080	5080	5080	5080	0
110	20240408	172100	63503060	5080	5080	5080	5080	0
111	20240408	172000	63503060	5080	5080	5080	5080	0
112	20240408	171900	63503060	5080	5080	5080	5080	0
113	20240408	171800	63503060	5080	5080	5080	5080	0
114	20240408	171700	63503060	5080	5080	5080	5080	0
115	20240408	171600	63503060	5080	5080	5080	5080	0
116	20240408	171500	63503060	5080	5080	5080	5080	0
117	20240408	171400	63503060	5080	5080	5080	5080	0
118	20240408	171300	63503060	5080	5080	5080	5080	0
119	20240408	171200	63503060	5080	5080	5080	5080	0
120	20240408	171100	63503060	5080	5080	5080	5080	0
121	20240408	171000	63503060	5080	5080	5080	5080	0
122	20240408	170900	63503060	5080	5080	5080	5080	200
123	20240408	170800	63503060	5080	5080	5080	5080	0
124	20240408	170700	63503060	5080	5080	5080	5080	0
125	20240408	170600	63503060	5080	5080	5080	5080	0
126	20240408	170500	63503060	5080	5080	5080	5080	0
127	20240408	170400	63503060	5080	5080	5080	5080	0
128	20240408	170300	63503060	5080	5080	5080	5080	0
129	20240408	170200	63503060	5080	5080	5080	5080	0
130	20240408	170100	63503060	5080	5080	5080	5080	0
131	20240408	170000	63503060	5080	5080	5080	5080	0
132	20240408	165900	63503060	5080	5080	5080	5080	0
133	20240408	165800	63503060	5080	5080	5080	5080	0
134	20240408	165700	63503060	5080	5080	5080	5080	0
135	20240408	165600	63503060	5080	5080	5080	5080	0
136	20240408	165500	63503060	5080	5080	5080	5080	0
137	20240408	165400	63503060	5080	5080	5080	5080	0
138	20240408	165300	63503060	5080	5080	5080	5080	0
139	20240408	165200	63503060	5080	5080	5080	5080	0
140	20240408	165100	63503060	5080	5080	5080	5080	0
141	20240408	165000	63503060	5080	5080	5080	5080	0
142	20240408	164900	63503060	5080	5080	5080	5080	0
143	20240408	164800	63503060	5080	5080	5080	5080	0
144	20240408	164700	63503060	5080	5080	5080	5080	0
145	20240408	164600	63503060	5080	5080	5080	5080	0
146	20240408	164500	63503060	5080	5080	5080	5080	0
147	20240408	164400	63503060	5080	5080	5080	5080	0
148	20240408	164300	63503060	5080	5080	5080	5080	0
149	20240408	164200	63503060	5080	5080	5080	5080	0
150	20240408	164100	63503060	5080	5080	5080	5080	0
151	20240408	164000	63503060	5080	5080	5080	5080	0
152	20240408	163900	63503060	5080	5080	5080	5080	200
153	20240408	163800	63503060	5080	5080	5080	5080	0
154	20240408	163700	63503060	5080	5080	5080	5080	0
155	20240408	163600	63503060	5080	5080	5080	5080	0
156	20240408	163500	63503060	5080	5080	5080	5080	0
157	20240408	163400	63503060	5080	5080	5080	5080	0
158	20240408	163300	63503060	5080	5080	5080	5080	0
159	20240408	163200	63503060	5080	5080	5080	5080	0
160	20240408	163100	63503060	5080	5080	5080	5080	0
161	20240408	163000	63503060	5080	5080	5080	5080	0
162	20240408	162900	63503060	5080	5080	5080	5080	0
163	20240408	162800	63503060	5080	5080	5080	5080	0
164	20240408	162700	63503060	5080	5080	5080	5080	0
165	20240408	162600	63503060	5080	5080	5080	5080	0
166	20240408	162500	63503060	5080	5080	5080	5080	0
167	20240408	162400	63503060	5080	5080	5080	5080	0
168	20240408	162300	63503060	5080	5080	5080	5080	0
169	20240408	162200	63503060	5080	5080	5080	5080	0
170	20240408	162100	63503060	5080	5080	5080	5080	0
171	20240408	162000	63503060	5080	5080	5080	5080	0
172	20240408	161900	63503060	5080	5080	5080	5080	0
173	20240408	161800	63503060	5080	5080	5080	5080	0
174	20240408	161700	63503060	5080	5080	5080	5080	0
175	20240408	161600	63503060	5080	5080	5080	5080	0
176	20240408	161500	63503060	5080	5080	5080	5080	0
177	20240408	161400	63503060	5080	5080	5080	5080	0
178	20240408	161300	63503060	5080	5080	5080	5080	0
179	20240408	161200	63503060	5080	5080	5080	5080	0
180	20240408	161100	63503060	5080	5080	5080	5080	0
181	20240408	161000	63503060	5080	5080	5080	5080	0
182	20240408	160900	63503060	5080	5080	5080	5080	200
183	20240408	160800	63503060	5080	5080	5080	5080	0
184	20240408	160700	63503060	5080	5080	5080	5080	0
185	20240408	160600	63503060	5080	5080	5080	5080	0
186	20240408	160500	63503060	5080	5080	5080	5080	0
187	20240408	160400	63503060	5080	5080	5080	5080	0
188	20240408	160300	63503060	5080	5080	5080	5080	0
189	20240408	160200	63503060	5080	5080	5080	5080	0
190	20240408	160100	63503060	5080	5080	5080	5080	0
191	20240408	160000	63503060	5080	5080	5080	5080	0
192	20240408	155900	63503060	5080	5080	5080	5080	0
193	20240408	155800	63503060	5080	5080	5080	5080	0
194	20240408	155700	63503060	5080	5080	5080	5080	0
195	20240408	155600	63503060	5080	5080	5080	5080	0
196	20240408	155500	63503060	5080	5080	5080	5080	0
197	20240408	155400	63503060	5080	5080	5080	5080	0
198	20240408	155300	63503060	5080	5080	5080	5080	0
199	20240408	155200	63503060	5080	5080	5080	5080	0
200	20240408	155100	63503060	5080	5080	5080	5080	0
201	20240408	155000	63503060	5080	5080	5080	5080	0
202	20240408	154900	63503060	5080	5080	5080	5080	0
203	20240408	154800	63503060	5080	5080	5080	5080	0
204	20240408	154700	63503060	5080	5080	5080	5080	0
205	20240408	154600	63503060	5080	5080	5080	5080	0
206	20240408	154500	63503060	5080	5080	5080	5080	0
207	20240408	154400	63503060	5080	5080	5080	5080	0
208	20240408	154300	63503060	5080	5080	5080	5080	0
209	20240408	154200	63503060	5080	5080	5080	5080	0
210	20240408	154100	63503060	5080	5080	5080	5080	0
211	20240408	154000	63503060	5080	5080	5080	5080	0
212	20240408	153900	63503060	5080	5080	5080	5080	200
213	20240408	153800	63503060	5080	5080	5080	5080	0
214	20240408	153700	63503060	5080	5080	5080	5080	0
215	20240408	153600	63503060	5080	5080	5080	5080	0
216	20240408	153500	63503060	5080	5080	5080	5080	0
217	20240408	153400	63503060	5080	5080	5080	5080	0
218	20240408	153300	63503060	5080	5080	5080	5080	0
219	20240408	153200	63503060	5080	5080	5080	5080	0
220	20240408	153100	63503060	5080	5080	5080	5080	0
221	20240408	153000	63503060	5080	5080	5080	5080	200
222	20240408	152900	62487060	5080	5080	5080	5080	0
223	20240408	152800	62487060	5080	5080	5080	5080	0
224	20240408	152700	62487060	5080	5080	5080	5080	0
225	20240408	152600	62487060	5080	5080	5080	5080	0
226	20240408	152500	62487060	5080	5080	5080	5080	0
227	20240408	152400	62487060	5080	5080	5080	5080	0
228	20240408	152300	62487060	5080	5080	5080	5080	0
229	20240408	152200	62487060	5080	5080	5080	5080	0
230	20240408	152100	62487060	5080	5080	5080	5080	0
231	20240408	152000	62487060	5080	5080	5080	5080	0
232	20240408	151900	62487060	5080	5080	5080	5080	0
233	20240408	151800	62487060	5080	5080	5080	5080	0
234	20240408	151700	62487060	5080	5080	5080	5080	1
235	20240408	151600	62481980	5080	5080	5080	5080	1
236	20240408	151500	62476900	5070	5070	5070	5070	0
237	20240408	151400	62476900	5070	5070	5070	5070	3
238	20240408	151300	62461690	5070	5070	5070	5070	0
239	20240408	151200	62461690	5070	5070	5070	5070	0
240	20240408	151100	62461690	5070	5080	5080	5070	137
241	20240408	151000	61766030	5080	5080	5080	5080	169
242	20240408	150900	60907510	5070	5070	5070	5070	20
243	20240408	150800	60806110	5080	5080	5080	5080	115
244	20240408	150700	60221910	5090	5090	5090	5090	0
245	20240408	150600	60221910	5090	5090	5090	5090	0
246	20240408	150500	60221910	5090	5090	5090	5090	0
247	20240408	150400	60221910	5090	5090	5090	5090	0
248	20240408	150300	60221910	5090	5090	5090	5090	0
249	20240408	150200	60221910	5090	5090	5090	5090	0
250	20240408	150100	60221910	5090	5090	5090	5090	760
251	20240408	150000	56353510	5080	5080	5080	5080	144
252	20240408	145900	55621990	5080	5080	5080	5080	16
253	20240408	145800	55540710	5080	5080	5080	5080	0
254	20240408	145700	55540710	5080	5080	5080	5080	0
255	20240408	145600	55540710	5080	5090	5090	5080	835
256	20240408	145500	51298860	5080	5080	5080	5080	0
257	20240408	145400	51298860	5080	5080	5080	5080	0
258	20240408	145300	51298860	5080	5080	5080	5080	0
259	20240408	145200	51298860	5080	5080	5080	5080	0
260	20240408	145100	51298860	5080	5080	5080	5080	0
261	20240408	145000	51298860	5080	5080	5080	5080	0
262	20240408	144900	51298860	5080	5080	5080	5080	0
263	20240408	144800	51298860	5080	5080	5080	5080	0
264	20240408	144700	51298860	5080	5080	5080	5080	0
265	20240408	144600	51298860	5080	5080	5080	5080	0
266	20240408	144500	51298860	5080	5080	5080	5080	0
267	20240408	144400	51298860	5080	5080	5080	5080	0
268	20240408	144300	51298860	5080	5080	5080	5080	0
269	20240408	144200	51298860	5080	5080	5080	5080	0
270	20240408	144100	51298860	5080	5080	5080	5080	0
271	20240408	144000	51298860	5080	5080	5080	5080	0
272	20240408	143900	51298860	5080	5080	5080	5080	162
273	20240408	143800	50475900	5080	5080	5080	5080	0
274	20240408	143700	50475900	5080	5080	5080	5080	0
275	20240408	143600	50475900	5080	5080	5080	5080	0
276	20240408	143500	50475900	5080	5080	5080	5080	0
277	20240408	143400	50475900	5080	5080	5080	5080	0
278	20240408	143300	50475900	5080	5080	5080	5080	0
279	20240408	143200	50475900	5080	5080	5080	5080	0
280	20240408	143100	50475900	5080	5080	5080	5080	0
281	20240408	143000	50475900	5080	5080	5080	5080	0
282	20240408	142900	50475900	5080	5080	5080	5080	0
283	20240408	142800	50475900	5080	5080	5080	5080	0
284	20240408	142700	50475900	5080	5080	5080	5080	0
285	20240408	142600	50475900	5080	5080	5080	5080	0
286	20240408	142500	50475900	5080	5080	5080	5080	0
287	20240408	142400	50475900	5080	5080	5080	5080	0
288	20240408	142300	50475900	5080	5080	5080	5080	0
289	20240408	142200	50475900	5080	5080	5080	5080	0
290	20240408	142100	50475900	5080	5080	5080	5080	0
291	20240408	142000	50475900	5080	5080	5080	5080	0
292	20240408	141900	50475900	5080	5080	5080	5080	134
293	20240408	141800	49795180	5080	5080	5080	5080	0
294	20240408	141700	49795180	5080	5080	5080	5080	39
295	20240408	141600	49597060	5080	5080	5080	5080	0
296	20240408	141500	49597060	5080	5080	5080	5080	0
297	20240408	141400	49597060	5080	5080	5080	5080	0
298	20240408	141300	49597060	5080	5080	5080	5080	0
299	20240408	141200	49597060	5080	5080	5080	5080	40
300	20240408	141100	49393860	5080	5080	5080	5080	0
301	20240408	141000	49393860	5080	5080	5080	5080	0
302	20240408	140900	49393860	5080	5080	5080	5080	0
303	20240408	140800	49393860	5080	5080	5080	5080	0
304	20240408	140700	49393860	5080	5080	5080	5080	42
305	20240408	140600	49180500	5090	5090	5090	5090	1
306	20240408	140500	49175410	5090	5090	5090	5090	0
307	20240408	140400	49175410	5090	5090	5090	5090	0
308	20240408	140300	49175410	5090	5090	5090	5090	0
309	20240408	140200	49175410	5090	5090	5090	5090	21
310	20240408	140100	49068520	5080	5080	5080	5080	40
311	20240408	140000	48865320	5090	5090	5090	5090	0
312	20240408	135900	48865320	5090	5090	5090	5090	0
313	20240408	135800	48865320	5090	5090	5090	5090	5
314	20240408	135700	48839870	5080	5080	5080	5080	0
315	20240408	135600	48839870	5080	5080	5080	5080	40
316	20240408	135500	48636670	5080	5080	5080	5080	0
317	20240408	135400	48636670	5080	5080	5080	5080	0
318	20240408	135300	48636670	5080	5080	5080	5080	0
319	20240408	135200	48636670	5080	5080	5080	5080	0
320	20240408	135100	48636670	5080	5080	5080	5080	40
321	20240408	135000	48433470	5080	5080	5080	5080	0
322	20240408	134900	48433470	5080	5080	5080	5080	0
323	20240408	134800	48433470	5080	5080	5080	5080	0
324	20240408	134700	48433470	5080	5080	5080	5080	0
325	20240408	134600	48433470	5080	5080	5080	5080	0
326	20240408	134500	48433470	5080	5080	5080	5080	0
327	20240408	134400	48433470	5080	5080	5080	5080	1
328	20240408	134300	48428390	5080	5080	5080	5080	0
329	20240408	134200	48428390	5080	5080	5080	5080	0
330	20240408	134100	48428390	5080	5080	5080	5080	0
331	20240408	134000	48428390	5080	5080	5080	5080	0
332	20240408	133900	48428390	5080	5080	5080	5080	23
333	20240408	133800	48311550	5080	5080	5080	5080	0
334	20240408	133700	48311550	5080	5080	5080	5080	0
335	20240408	133600	48311550	5080	5080	5080	5080	0
336	20240408	133500	48311550	5080	5080	5080	5080	0
337	20240408	133400	48311550	5080	5080	5080	5080	0
338	20240408	133300	48311550	5080	5080	5080	5080	0
339	20240408	133200	48311550	5080	5080	5080	5080	0
340	20240408	133100	48311550	5080	5080	5080	5080	0
341	20240408	133000	48311550	5080	5080	5080	5080	0
342	20240408	132900	48311550	5080	5080	5080	5080	0
343	20240408	132800	48311550	5080	5070	5080	5070	134
344	20240408	132700	47631990	5080	5080	5080	5080	0
345	20240408	132600	47631990	5080	5080	5080	5080	8
346	20240408	132500	47591350	5080	5080	5080	5080	0
347	20240408	132400	47591350	5080	5080	5080	5080	0
348	20240408	132300	47591350	5080	5080	5080	5080	0
349	20240408	132200	47591350	5080	5080	5080	5080	450
350	20240408	132100	45305350	5080	5080	5080	5080	2
351	20240408	132000	45295190	5100	5100	5100	5100	0
352	20240408	131900	45295190	5100	5100	5100	5100	20
353	20240408	131800	45193190	5130	5130	5130	5130	0
354	20240408	131700	45193190	5130	5130	5130	5130	0
355	20240408	131600	45193190	5130	5130	5130	5130	0
356	20240408	131500	45193190	5130	5130	5130	5130	0
357	20240408	131400	45193190	5130	5130	5130	5130	0
358	20240408	131300	45193190	5130	5130	5130	5130	0
359	20240408	131200	45193190	5130	5130	5130	5130	0
360	20240408	131100	45193190	5130	5130	5130	5130	0
361	20240408	131000	45193190	5130	5130	5130	5130	0
362	20240408	130900	45193190	5130	5130	5130	5130	0
363	20240408	130800	45193190	5130	5130	5130	5130	198
364	20240408	130700	44177450	5130	5130	5130	5130	0
365	20240408	130600	44177450	5130	5130	5130	5130	0
366	20240408	130500	44177450	5130	5130	5130	5130	0
367	20240408	130400	44177450	5130	5130	5130	5130	0
368	20240408	130300	44177450	5130	5120	5150	5120	411
369	20240408	130200	42065130	5120	5090	5120	5090	400
370	20240408	130100	40025000	5090	5090	5090	5090	0
371	20240408	130000	40025000	5090	5090	5090	5090	0
372	20240408	125900	40025000	5090	5090	5090	5090	0
373	20240408	125800	40025000	5090	5090	5090	5090	38
374	20240408	125700	39831580	5090	5090	5090	5090	0
375	20240408	125600	39831580	5090	5090	5090	5090	0
376	20240408	125500	39831580	5090	5090	5090	5090	2
377	20240408	125400	39821400	5090	5090	5090	5090	0
378	20240408	125300	39821400	5090	5090	5090	5090	8
379	20240408	125200	39780680	5090	5090	5090	5090	40
380	20240408	125100	39577080	5090	5090	5090	5090	0
381	20240408	125000	39577080	5090	5090	5090	5090	0
382	20240408	124900	39577080	5090	5090	5090	5090	0
383	20240408	124800	39577080	5090	5090	5090	5090	0
384	20240408	124700	39577080	5090	5090	5090	5090	52
385	20240408	124600	39312400	5090	5090	5090	5090	0
386	20240408	124500	39312400	5090	5090	5090	5090	0
387	20240408	124400	39312400	5090	5090	5090	5090	0
388	20240408	124300	39312400	5090	5080	5090	5080	1040
389	20240408	124200	34019180	5080	5080	5080	5080	1
390	20240408	124100	34014100	5080	5080	5080	5080	0
391	20240408	124000	34014100	5080	5080	5080	5080	0
392	20240408	123900	34014100	5080	5080	5080	5080	285
393	20240408	123800	32566300	5080	5080	5080	5080	1
394	20240408	123700	32561220	5070	5070	5070	5070	40
395	20240408	123600	32358420	5070	5070	5070	5070	500
396	20240408	123500	29823420	5070	5070	5070	5070	0
397	20240408	123400	29823420	5070	5070	5070	5070	0
398	20240408	123300	29823420	5070	5070	5070	5070	0
399	20240408	123200	29823420	5070	5070	5070	5070	0
400	20240408	123100	29823420	5070	5070	5070	5070	42
401	20240408	123000	29610480	5080	5080	5080	5080	1
402	20240408	122900	29605400	5080	5080	5080	5080	0
403	20240408	122800	29605400	5080	5080	5080	5080	1
404	20240408	122700	29600320	5070	5070	5070	5070	0
405	20240408	122600	29600320	5070	5070	5070	5070	40
406	20240408	122500	29397520	5070	5070	5070	5070	0
407	20240408	122400	29397520	5070	5070	5070	5070	0
408	20240408	122300	29397520	5070	5070	5070	5070	0
409	20240408	122200	29397520	5070	5070	5070	5070	0
410	20240408	122100	29397520	5070	5070	5070	5070	39
411	20240408	122000	29199790	5070	5070	5070	5070	0
412	20240408	121900	29199790	5070	5070	5070	5070	0
413	20240408	121800	29199790	5070	5070	5070	5070	0
414	20240408	121700	29199790	5070	5070	5070	5070	0
415	20240408	121600	29199790	5070	5070	5070	5070	0
416	20240408	121500	29199790	5070	5070	5070	5070	42
417	20240408	121400	28986850	5070	5070	5070	5070	0
418	20240408	121300	28986850	5070	5070	5070	5070	0
419	20240408	121200	28986850	5070	5070	5070	5070	0
420	20240408	121100	28986850	5070	5070	5070	5070	0
421	20240408	121000	28986850	5070	5070	5070	5070	40
422	20240408	120900	28784050	5070	5070	5070	5070	0
423	20240408	120800	28784050	5070	5070	5070	5070	0
424	20240408	120700	28784050	5070	5070	5070	5070	0
425	20240408	120600	28784050	5070	5070	5070	5070	0
426	20240408	120500	28784050	5070	5070	5070	5070	41
427	20240408	120400	28576180	5070	5070	5070	5070	0
428	20240408	120300	28576180	5070	5070	5070	5070	0
429	20240408	120200	28576180	5070	5070	5070	5070	0
430	20240408	120100	28576180	5070	5070	5070	5070	0
431	20240408	120000	28576180	5070	5070	5070	5070	37
432	20240408	115900	28388590	5070	5070	5070	5070	0
433	20240408	115800	28388590	5070	5070	5070	5070	2
434	20240408	115700	28378450	5070	5070	5070	5070	0
435	20240408	115600	28378450	5070	5070	5070	5070	0
436	20240408	115500	28378450	5070	5070	5070	5070	0
437	20240408	115400	28378450	5070	5070	5070	5070	0
438	20240408	115300	28378450	5070	5070	5070	5070	0
439	20240408	115200	28378450	5070	5070	5070	5070	0
440	20240408	115100	28378450	5070	5070	5070	5070	2
441	20240408	115000	28368310	5080	5080	5080	5080	1
442	20240408	114900	28363230	5070	5070	5070	5070	0
443	20240408	114800	28363230	5070	5070	5070	5070	0
444	20240408	114700	28363230	5070	5070	5070	5070	0
445	20240408	114600	28363230	5070	5070	5070	5070	0
446	20240408	114500	28363230	5070	5070	5070	5070	0
447	20240408	114400	28363230	5070	5070	5070	5070	6
448	20240408	114300	28332810	5070	5070	5070	5070	1
449	20240408	114200	28327740	5070	5070	5070	5070	0
450	20240408	114100	28327740	5070	5070	5070	5070	0
451	20240408	114000	28327740	5070	5070	5070	5070	0
452	20240408	113900	28327740	5070	5070	5070	5070	0
453	20240408	113800	28327740	5070	5070	5070	5070	2
454	20240408	113700	28317600	5070	5070	5070	5070	0
455	20240408	113600	28317600	5070	5070	5070	5070	1004
456	20240408	113500	23227320	5070	5070	5070	5070	0
457	20240408	113400	23227320	5070	5070	5070	5070	0
458	20240408	113300	23227320	5070	5070	5070	5070	20
459	20240408	113200	23125920	5070	5070	5070	5070	0
460	20240408	113100	23125920	5070	5070	5070	5070	2
461	20240408	113000	23115780	5070	5070	5070	5070	0
462	20240408	112900	23115780	5070	5070	5070	5070	0
463	20240408	112800	23115780	5070	5070	5070	5070	0
464	20240408	112700	23115780	5070	5070	5070	5070	0
465	20240408	112600	23115780	5070	5070	5070	5070	1
466	20240408	112500	23110710	5070	5070	5070	5070	1
467	20240408	112400	23105640	5070	5070	5070	5070	0
468	20240408	112300	23105640	5070	5070	5070	5070	0
469	20240408	112200	23105640	5070	5070	5070	5070	687
470	20240408	112100	19622550	5070	5070	5070	5070	0
471	20240408	112000	19622550	5070	5070	5070	5070	0
472	20240408	111900	19622550	5070	5070	5070	5070	1
473	20240408	111800	19617480	5070	5080	5080	5070	2
474	20240408	111700	19607330	5070	5070	5070	5070	0
475	20240408	111600	19607330	5070	5070	5070	5070	0
476	20240408	111500	19607330	5070	5070	5070	5070	0
477	20240408	111400	19607330	5070	5070	5070	5070	0
478	20240408	111300	19607330	5070	5070	5070	5070	0
479	20240408	111200	19607330	5070	5070	5070	5070	2
480	20240408	111100	19597190	5070	5070	5070	5070	0
481	20240408	111000	19597190	5070	5070	5070	5070	0
482	20240408	110900	19597190	5070	5070	5070	5070	0
483	20240408	110800	19597190	5070	5070	5070	5070	100
484	20240408	110700	19090190	5070	5070	5070	5070	1
485	20240408	110600	19085120	5070	5070	5070	5070	0
486	20240408	110500	19085120	5070	5070	5070	5070	1
487	20240408	110400	19080050	5070	5070	5070	5070	0
488	20240408	110300	19080050	5070	5070	5070	5070	0
489	20240408	110200	19080050	5070	5070	5070	5070	0
490	20240408	110100	19080050	5070	5070	5070	5070	0
491	20240408	110000	19080050	5070	5070	5070	5070	1
492	20240408	105900	19074980	5080	5080	5080	5080	212
493	20240408	105800	17998020	5080	5080	5080	5080	0
494	20240408	105700	17998020	5080	5080	5080	5080	0
495	20240408	105600	17998020	5080	5080	5080	5080	0
496	20240408	105500	17998020	5080	5080	5080	5080	1
497	20240408	105400	17992940	5080	5080	5080	5080	0
498	20240408	105300	17992940	5080	5080	5080	5080	392
499	20240408	105200	16001580	5070	5070	5070	5070	1
500	20240408	105100	15996510	5080	5080	5080	5080	0
501	20240408	105000	15996510	5080	5080	5080	5080	0
502	20240408	104900	15996510	5080	5080	5080	5080	1
503	20240408	104800	15991430	5070	5070	5070	5070	1
504	20240408	104700	15986360	5070	5070	5070	5070	0
505	20240408	104600	15986360	5070	5070	5070	5070	100
506	20240408	104500	15479360	5070	5080	5080	5070	308
507	20240408	104400	13914730	5080	5080	5080	5080	0
508	20240408	104300	13914730	5080	5080	5080	5080	1
509	20240408	104200	13909650	5080	5080	5080	5080	0
510	20240408	104100	13909650	5080	5080	5080	5080	0
511	20240408	104000	13909650	5080	5080	5080	5080	0
512	20240408	103900	13909650	5080	5080	5080	5080	1
513	20240408	103800	13904570	5080	5080	5080	5080	0
514	20240408	103700	13904570	5080	5080	5080	5080	0
515	20240408	103600	13904570	5080	5080	5080	5080	1
516	20240408	103500	13899490	5080	5080	5080	5080	0
517	20240408	103400	13899490	5080	5080	5080	5080	0
518	20240408	103300	13899490	5080	5080	5080	5080	0
519	20240408	103200	13899490	5080	5080	5080	5080	1
520	20240408	103100	13894410	5080	5080	5080	5080	1
521	20240408	103000	13889330	5080	5080	5080	5080	0
522	20240408	102900	13889330	5080	5080	5080	5080	0
523	20240408	102800	13889330	5080	5080	5080	5080	1
524	20240408	102700	13884250	5080	5080	5080	5080	0
525	20240408	102600	13884250	5080	5080	5080	5080	1
526	20240408	102500	13879170	5080	5080	5080	5080	0
527	20240408	102400	13879170	5080	5080	5080	5080	1
528	20240408	102300	13874090	5090	5090	5090	5090	0
529	20240408	102200	13874090	5090	5090	5090	5090	1
530	20240408	102100	13869000	5090	5090	5090	5090	100
531	20240408	102000	13360000	5080	5080	5080	5080	0
532	20240408	101900	13360000	5080	5080	5080	5080	1
533	20240408	101800	13354920	5080	5080	5080	5080	0
534	20240408	101700	13354920	5080	5080	5080	5080	0
535	20240408	101600	13354920	5080	5080	5080	5080	1
536	20240408	101500	13349840	5080	5080	5080	5080	0
537	20240408	101400	13349840	5080	5080	5080	5080	0
538	20240408	101300	13349840	5080	5080	5080	5080	1
539	20240408	101200	13344760	5080	5080	5080	5080	1
540	20240408	101100	13339680	5080	5080	5080	5080	0
541	20240408	101000	13339680	5080	5080	5080	5080	0
542	20240408	100900	13339680	5080	5080	5080	5080	0
543	20240408	100800	13339680	5080	5080	5080	5080	0
544	20240408	100700	13339680	5080	5080	5080	5080	0
545	20240408	100600	13339680	5080	5080	5080	5080	1
546	20240408	100500	13334600	5080	5080	5080	5080	1
547	20240408	100400	13329520	5090	5090	5090	5090	0
548	20240408	100300	13329520	5090	5080	5090	5080	185
549	20240408	100200	12387900	5080	5080	5080	5080	197
550	20240408	100100	11387140	5080	5080	5080	5080	0
551	20240408	100000	11387140	5080	5080	5080	5080	2
552	20240408	095900	11376980	5090	5090	5090	5090	0
553	20240408	095800	11376980	5090	5090	5090	5090	2
554	20240408	095700	11366800	5080	5080	5080	5080	0
555	20240408	095600	11366800	5080	5080	5080	5080	0
556	20240408	095500	11366800	5080	5080	5080	5080	0
557	20240408	095400	11366800	5080	5080	5080	5080	0
558	20240408	095300	11366800	5080	5080	5080	5080	0
559	20240408	095200	11366800	5080	5080	5080	5080	0
560	20240408	095100	11366800	5080	5080	5080	5080	57
561	20240408	095000	11077240	5090	5090	5090	5090	0
562	20240408	094900	11077240	5090	5090	5090	5090	0
563	20240408	094800	11077240	5090	5090	5090	5090	205
564	20240408	094700	10033790	5090	5090	5090	5090	3
565	20240408	094600	10018520	5080	5080	5080	5080	0
566	20240408	094500	10018520	5080	5080	5080	5080	0
567	20240408	094400	10018520	5080	5080	5080	5080	1
568	20240408	094300	10013440	5080	5080	5080	5080	2
569	20240408	094200	10003280	5080	5080	5080	5080	2
570	20240408	094100	9993120	5080	5080	5080	5080	0
571	20240408	094000	9993120	5080	5080	5080	5080	1
572	20240408	093900	9988040	5080	5080	5080	5080	0
573	20240408	093800	9988040	5080	5080	5080	5080	0
574	20240408	093700	9988040	5080	5080	5080	5080	3
575	20240408	093600	9972800	5080	5080	5080	5080	0
576	20240408	093500	9972800	5080	5080	5080	5080	0
577	20240408	093400	9972800	5080	5080	5080	5080	0
578	20240408	093300	9972800	5080	5080	5080	5080	0
579	20240408	093200	9972800	5080	5080	5080	5080	0
580	20240408	093100	9972800	5080	5080	5080	5080	164
581	20240408	093000	9139680	5090	5090	5090	5090	1
582	20240408	092900	9134590	5090	5090	5090	5090	0
583	20240408	092800	9134590	5090	5090	5090	5090	0
584	20240408	092700	9134590	5090	5090	5090	5090	0
585	20240408	092600	9134590	5090	5090	5090	5090	0
586	20240408	092500	9134590	5090	5090	5090	5090	0
587	20240408	092400	9134590	5090	5090	5090	5090	0
588	20240408	092300	9134590	5090	5090	5090	5090	19
589	20240408	092200	9037880	5090	5090	5090	5090	478
590	20240408	092100	6604860	5100	5100	5100	5100	80
591	20240408	092000	6196860	5080	5080	5080	5080	0
592	20240408	091900	6196860	5080	5080	5080	5080	0
593	20240408	091800	6196860	5080	5080	5080	5080	100
594	20240408	091700	5688860	5080	5090	5090	5080	960
595	20240408	091600	809310	5090	5090	5090	5090	0
596	20240408	091500	809310	5090	5090	5090	5090	22
597	20240408	091400	697330	5090	5090	5090	5090	0
598	20240408	091300	697330	5090	5090	5090	5090	0
599	20240408	091200	697330	5090	5090	5090	5090	0
600	20240408	091100	697330	5090	5090	5090	5090	0
601	20240408	091000	697330	5090	5090	5090	5090	0
602	20240408	090900	697330	5090	5090	5090	5090	0
603	20240408	090800	697330	5090	5090	5090	5090	0
604	20240408	090700	697330	5090	5090	5090	5090	0
605	20240408	090600	697330	5090	5090	5090	5090	12
606	20240408	090500	636250	5090	5090	5090	5090	0
607	20240408	090400	636250	5090	5090	5090	5090	0
608	20240408	090300	636250	5090	5090	5090	5090	0
609	20240408	090200	636250	5090	5090	5090	5090	18
610	20240408	090100	544630	5090	5090	5090	5090	0
611	20240408	090000	544630	5090	5090	5090	5090	107