KissMeData/368600/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204800	114059650	5260	5260	5260	5260	240
3	20240408	204700	114059650	5260	5260	5260	5260	0
4	20240408	204600	114059650	5260	5260	5260	5260	0
5	20240408	204500	114059650	5260	5260	5260	5260	0
6	20240408	204400	114059650	5260	5260	5260	5260	0
7	20240408	204300	114059650	5260	5260	5260	5260	0
8	20240408	204200	114059650	5260	5260	5260	5260	0
9	20240408	204100	114059650	5260	5260	5260	5260	0
10	20240408	204000	114059650	5260	5260	5260	5260	0
11	20240408	203900	114059650	5260	5260	5260	5260	0
12	20240408	203800	114059650	5260	5260	5260	5260	0
13	20240408	203700	114059650	5260	5260	5260	5260	0
14	20240408	203600	114059650	5260	5260	5260	5260	0
15	20240408	203500	114059650	5260	5260	5260	5260	0
16	20240408	203400	114059650	5260	5260	5260	5260	0
17	20240408	203300	114059650	5260	5260	5260	5260	0
18	20240408	203200	114059650	5260	5260	5260	5260	0
19	20240408	203100	114059650	5260	5260	5260	5260	0
20	20240408	203000	114059650	5260	5260	5260	5260	0
21	20240408	202900	114059650	5260	5260	5260	5260	0
22	20240408	202800	114059650	5260	5260	5260	5260	0
23	20240408	202700	114059650	5260	5260	5260	5260	0
24	20240408	202600	114059650	5260	5260	5260	5260	0
25	20240408	202500	114059650	5260	5260	5260	5260	0
26	20240408	202400	114059650	5260	5260	5260	5260	0
27	20240408	202300	114059650	5260	5260	5260	5260	0
28	20240408	202200	114059650	5260	5260	5260	5260	0
29	20240408	202100	114059650	5260	5260	5260	5260	0
30	20240408	202000	114059650	5260	5260	5260	5260	0
31	20240408	201900	114059650	5260	5260	5260	5260	0
32	20240408	201800	114059650	5260	5260	5260	5260	240
33	20240408	201700	114059650	5260	5260	5260	5260	0
34	20240408	201600	114059650	5260	5260	5260	5260	0
35	20240408	201500	114059650	5260	5260	5260	5260	0
36	20240408	201400	114059650	5260	5260	5260	5260	0
37	20240408	201300	114059650	5260	5260	5260	5260	0
38	20240408	201200	114059650	5260	5260	5260	5260	0
39	20240408	201100	114059650	5260	5260	5260	5260	0
40	20240408	201000	114059650	5260	5260	5260	5260	0
41	20240408	200900	114059650	5260	5260	5260	5260	0
42	20240408	200800	114059650	5260	5260	5260	5260	0
43	20240408	200700	114059650	5260	5260	5260	5260	0
44	20240408	200600	114059650	5260	5260	5260	5260	0
45	20240408	200500	114059650	5260	5260	5260	5260	0
46	20240408	200400	114059650	5260	5260	5260	5260	0
47	20240408	200300	114059650	5260	5260	5260	5260	0
48	20240408	200200	114059650	5260	5260	5260	5260	0
49	20240408	200100	114059650	5260	5260	5260	5260	0
50	20240408	200000	114059650	5260	5260	5260	5260	0
51	20240408	195900	114059650	5260	5260	5260	5260	0
52	20240408	195800	114059650	5260	5260	5260	5260	0
53	20240408	195700	114059650	5260	5260	5260	5260	0
54	20240408	195600	114059650	5260	5260	5260	5260	0
55	20240408	195500	114059650	5260	5260	5260	5260	0
56	20240408	195400	114059650	5260	5260	5260	5260	0
57	20240408	195300	114059650	5260	5260	5260	5260	0
58	20240408	195200	114059650	5260	5260	5260	5260	0
59	20240408	195100	114059650	5260	5260	5260	5260	0
60	20240408	195000	114059650	5260	5260	5260	5260	0
61	20240408	194900	114059650	5260	5260	5260	5260	0
62	20240408	194800	114059650	5260	5260	5260	5260	240
63	20240408	194700	114059650	5260	5260	5260	5260	0
64	20240408	194600	114059650	5260	5260	5260	5260	0
65	20240408	194500	114059650	5260	5260	5260	5260	0
66	20240408	194400	114059650	5260	5260	5260	5260	0
67	20240408	194300	114059650	5260	5260	5260	5260	0
68	20240408	194200	114059650	5260	5260	5260	5260	0
69	20240408	194100	114059650	5260	5260	5260	5260	0
70	20240408	194000	114059650	5260	5260	5260	5260	0
71	20240408	193900	114059650	5260	5260	5260	5260	0
72	20240408	193800	114059650	5260	5260	5260	5260	0
73	20240408	193700	114059650	5260	5260	5260	5260	0
74	20240408	193600	114059650	5260	5260	5260	5260	0
75	20240408	193500	114059650	5260	5260	5260	5260	0
76	20240408	193400	114059650	5260	5260	5260	5260	0
77	20240408	193300	114059650	5260	5260	5260	5260	0
78	20240408	193200	114059650	5260	5260	5260	5260	0
79	20240408	193100	114059650	5260	5260	5260	5260	0
80	20240408	193000	114059650	5260	5260	5260	5260	0
81	20240408	192900	114059650	5260	5260	5260	5260	0
82	20240408	192800	114059650	5260	5260	5260	5260	0
83	20240408	192700	114059650	5260	5260	5260	5260	0
84	20240408	192600	114059650	5260	5260	5260	5260	0
85	20240408	192500	114059650	5260	5260	5260	5260	0
86	20240408	192400	114059650	5260	5260	5260	5260	0
87	20240408	192300	114059650	5260	5260	5260	5260	0
88	20240408	192200	114059650	5260	5260	5260	5260	0
89	20240408	192100	114059650	5260	5260	5260	5260	0
90	20240408	192000	114059650	5260	5260	5260	5260	0
91	20240408	191900	114059650	5260	5260	5260	5260	0
92	20240408	191800	114059650	5260	5260	5260	5260	240
93	20240408	191700	114059650	5260	5260	5260	5260	0
94	20240408	191600	114059650	5260	5260	5260	5260	0
95	20240408	191500	114059650	5260	5260	5260	5260	0
96	20240408	191400	114059650	5260	5260	5260	5260	0
97	20240408	191300	114059650	5260	5260	5260	5260	0
98	20240408	191200	114059650	5260	5260	5260	5260	0
99	20240408	191100	114059650	5260	5260	5260	5260	0
100	20240408	191000	114059650	5260	5260	5260	5260	0
101	20240408	190900	114059650	5260	5260	5260	5260	0
102	20240408	190800	114059650	5260	5260	5260	5260	0
103	20240408	190700	114059650	5260	5260	5260	5260	0
104	20240408	190600	114059650	5260	5260	5260	5260	0
105	20240408	190500	114059650	5260	5260	5260	5260	0
106	20240408	190400	114059650	5260	5260	5260	5260	0
107	20240408	190300	114059650	5260	5260	5260	5260	0
108	20240408	190200	114059650	5260	5260	5260	5260	0
109	20240408	190100	114059650	5260	5260	5260	5260	0
110	20240408	190000	114059650	5260	5260	5260	5260	0
111	20240408	185900	114059650	5260	5260	5260	5260	0
112	20240408	185800	114059650	5260	5260	5260	5260	0
113	20240408	185700	114059650	5260	5260	5260	5260	0
114	20240408	185600	114059650	5260	5260	5260	5260	0
115	20240408	185500	114059650	5260	5260	5260	5260	0
116	20240408	185400	114059650	5260	5260	5260	5260	0
117	20240408	185300	114059650	5260	5260	5260	5260	0
118	20240408	185200	114059650	5260	5260	5260	5260	0
119	20240408	185100	114059650	5260	5260	5260	5260	0
120	20240408	185000	114059650	5260	5260	5260	5260	0
121	20240408	184900	114059650	5260	5260	5260	5260	0
122	20240408	184800	114059650	5260	5260	5260	5260	240
123	20240408	184700	114059650	5260	5260	5260	5260	0
124	20240408	184600	114059650	5260	5260	5260	5260	0
125	20240408	184500	114059650	5260	5260	5260	5260	0
126	20240408	184400	114059650	5260	5260	5260	5260	0
127	20240408	184300	114059650	5260	5260	5260	5260	0
128	20240408	184200	114059650	5260	5260	5260	5260	0
129	20240408	184100	114059650	5260	5260	5260	5260	0
130	20240408	184000	114059650	5260	5260	5260	5260	0
131	20240408	183900	114059650	5260	5260	5260	5260	0
132	20240408	183800	114059650	5260	5260	5260	5260	0
133	20240408	183700	114059650	5260	5260	5260	5260	0
134	20240408	183600	114059650	5260	5260	5260	5260	0
135	20240408	183500	114059650	5260	5260	5260	5260	0
136	20240408	183400	114059650	5260	5260	5260	5260	0
137	20240408	183300	114059650	5260	5260	5260	5260	0
138	20240408	183200	114059650	5260	5260	5260	5260	0
139	20240408	183100	114059650	5260	5260	5260	5260	0
140	20240408	183000	114059650	5260	5260	5260	5260	0
141	20240408	182900	114059650	5260	5260	5260	5260	0
142	20240408	182800	114059650	5260	5260	5260	5260	0
143	20240408	182700	114059650	5260	5260	5260	5260	0
144	20240408	182600	114059650	5260	5260	5260	5260	0
145	20240408	182500	114059650	5260	5260	5260	5260	0
146	20240408	182400	114059650	5260	5260	5260	5260	0
147	20240408	182300	114059650	5260	5260	5260	5260	0
148	20240408	182200	114059650	5260	5260	5260	5260	0
149	20240408	182100	114059650	5260	5260	5260	5260	0
150	20240408	182000	114059650	5260	5260	5260	5260	0
151	20240408	181900	114059650	5260	5260	5260	5260	0
152	20240408	181800	114059650	5260	5260	5260	5260	240
153	20240408	181700	114059650	5260	5260	5260	5260	0
154	20240408	181600	114059650	5260	5260	5260	5260	0
155	20240408	181500	114059650	5260	5260	5260	5260	0
156	20240408	181400	114059650	5260	5260	5260	5260	0
157	20240408	181300	114059650	5260	5260	5260	5260	0
158	20240408	181200	114059650	5260	5260	5260	5260	0
159	20240408	181100	114059650	5260	5260	5260	5260	0
160	20240408	181000	114059650	5260	5260	5260	5260	0
161	20240408	180900	114059650	5260	5260	5260	5260	0
162	20240408	180800	114059650	5260	5260	5260	5260	0
163	20240408	180700	114059650	5260	5260	5260	5260	0
164	20240408	180600	114059650	5260	5260	5260	5260	0
165	20240408	180500	114059650	5260	5260	5260	5260	0
166	20240408	180400	114059650	5260	5260	5260	5260	0
167	20240408	180300	114059650	5260	5260	5260	5260	0
168	20240408	180200	114059650	5260	5260	5260	5260	0
169	20240408	180100	114059650	5260	5260	5260	5260	0
170	20240408	180000	114059650	5260	5260	5260	5260	0
171	20240408	175900	114059650	5260	5260	5260	5260	0
172	20240408	175800	114059650	5260	5260	5260	5260	0
173	20240408	175700	114059650	5260	5260	5260	5260	0
174	20240408	175600	114059650	5260	5260	5260	5260	0
175	20240408	175500	114059650	5260	5260	5260	5260	0
176	20240408	175400	114059650	5260	5260	5260	5260	0
177	20240408	175300	114059650	5260	5260	5260	5260	0
178	20240408	175200	114059650	5260	5260	5260	5260	0
179	20240408	175100	114059650	5260	5260	5260	5260	0
180	20240408	175000	114059650	5260	5260	5260	5260	0
181	20240408	174900	114059650	5260	5260	5260	5260	0
182	20240408	174800	114059650	5260	5260	5260	5260	240
183	20240408	174700	114059650	5260	5260	5260	5260	0
184	20240408	174600	114059650	5260	5260	5260	5260	0
185	20240408	174500	114059650	5260	5260	5260	5260	0
186	20240408	174400	114059650	5260	5260	5260	5260	0
187	20240408	174300	114059650	5260	5260	5260	5260	0
188	20240408	174200	114059650	5260	5260	5260	5260	0
189	20240408	174100	114059650	5260	5260	5260	5260	0
190	20240408	174000	114059650	5260	5260	5260	5260	0
191	20240408	173900	114059650	5260	5260	5260	5260	0
192	20240408	173800	114059650	5260	5260	5260	5260	0
193	20240408	173700	114059650	5260	5260	5260	5260	0
194	20240408	173600	114059650	5260	5260	5260	5260	0
195	20240408	173500	114059650	5260	5260	5260	5260	0
196	20240408	173400	114059650	5260	5260	5260	5260	0
197	20240408	173300	114059650	5260	5260	5260	5260	0
198	20240408	173200	114059650	5260	5260	5260	5260	0
199	20240408	173100	114059650	5260	5260	5260	5260	0
200	20240408	173000	114059650	5260	5260	5260	5260	0
201	20240408	172900	114059650	5260	5260	5260	5260	0
202	20240408	172800	114059650	5260	5260	5260	5260	0
203	20240408	172700	114059650	5260	5260	5260	5260	0
204	20240408	172600	114059650	5260	5260	5260	5260	0
205	20240408	172500	114059650	5260	5260	5260	5260	0
206	20240408	172400	114059650	5260	5260	5260	5260	0
207	20240408	172300	114059650	5260	5260	5260	5260	0
208	20240408	172200	114059650	5260	5260	5260	5260	0
209	20240408	172100	114059650	5260	5260	5260	5260	0
210	20240408	172000	114059650	5260	5260	5260	5260	0
211	20240408	171900	114059650	5260	5260	5260	5260	0
212	20240408	171800	114059650	5260	5260	5260	5260	240
213	20240408	171700	114059650	5260	5260	5260	5260	0
214	20240408	171600	114059650	5260	5260	5260	5260	0
215	20240408	171500	114059650	5260	5260	5260	5260	0
216	20240408	171400	114059650	5260	5260	5260	5260	0
217	20240408	171300	114059650	5260	5260	5260	5260	0
218	20240408	171200	114059650	5260	5260	5260	5260	0
219	20240408	171100	114059650	5260	5260	5260	5260	0
220	20240408	171000	114059650	5260	5260	5260	5260	0
221	20240408	170900	114059650	5260	5260	5260	5260	0
222	20240408	170800	114059650	5260	5260	5260	5260	0
223	20240408	170700	114059650	5260	5260	5260	5260	0
224	20240408	170600	114059650	5260	5260	5260	5260	0
225	20240408	170500	114059650	5260	5260	5260	5260	0
226	20240408	170400	114059650	5260	5260	5260	5260	0
227	20240408	170300	114059650	5260	5260	5260	5260	0
228	20240408	170200	114059650	5260	5260	5260	5260	0
229	20240408	170100	114059650	5260	5260	5260	5260	0
230	20240408	170000	114059650	5260	5260	5260	5260	0
231	20240408	165900	114059650	5260	5260	5260	5260	0
232	20240408	165800	114059650	5260	5260	5260	5260	0
233	20240408	165700	114059650	5260	5260	5260	5260	0
234	20240408	165600	114059650	5260	5260	5260	5260	0
235	20240408	165500	114059650	5260	5260	5260	5260	0
236	20240408	165400	114059650	5260	5260	5260	5260	0
237	20240408	165300	114059650	5260	5260	5260	5260	0
238	20240408	165200	114059650	5260	5260	5260	5260	0
239	20240408	165100	114059650	5260	5260	5260	5260	0
240	20240408	165000	114059650	5260	5260	5260	5260	0
241	20240408	164900	114059650	5260	5260	5260	5260	0
242	20240408	164800	114059650	5260	5260	5260	5260	240
243	20240408	164700	114059650	5260	5260	5260	5260	0
244	20240408	164600	114059650	5260	5260	5260	5260	0
245	20240408	164500	114059650	5260	5260	5260	5260	0
246	20240408	164400	114059650	5260	5260	5260	5260	0
247	20240408	164300	114059650	5260	5260	5260	5260	0
248	20240408	164200	114059650	5260	5260	5260	5260	0
249	20240408	164100	114059650	5260	5260	5260	5260	0
250	20240408	164000	114059650	5260	5260	5260	5260	0
251	20240408	163900	114059650	5260	5260	5260	5260	0
252	20240408	163800	114059650	5260	5260	5260	5260	0
253	20240408	163700	114059650	5260	5260	5260	5260	0
254	20240408	163600	114059650	5260	5260	5260	5260	0
255	20240408	163500	114059650	5260	5260	5260	5260	0
256	20240408	163400	114059650	5260	5260	5260	5260	0
257	20240408	163300	114059650	5260	5260	5260	5260	0
258	20240408	163200	114059650	5260	5260	5260	5260	0
259	20240408	163100	114059650	5260	5260	5260	5260	0
260	20240408	163000	114059650	5260	5260	5260	5260	0
261	20240408	162900	114059650	5260	5260	5260	5260	0
262	20240408	162800	114059650	5260	5260	5260	5260	0
263	20240408	162700	114059650	5260	5260	5260	5260	0
264	20240408	162600	114059650	5260	5260	5260	5260	0
265	20240408	162500	114059650	5260	5260	5260	5260	0
266	20240408	162400	114059650	5260	5260	5260	5260	0
267	20240408	162300	114059650	5260	5260	5260	5260	0
268	20240408	162200	114059650	5260	5260	5260	5260	0
269	20240408	162100	114059650	5260	5260	5260	5260	0
270	20240408	162000	114059650	5260	5260	5260	5260	0
271	20240408	161900	114059650	5260	5260	5260	5260	0
272	20240408	161800	114059650	5260	5260	5260	5260	240
273	20240408	161700	114059650	5260	5260	5260	5260	0
274	20240408	161600	114059650	5260	5260	5260	5260	0
275	20240408	161500	114059650	5260	5260	5260	5260	0
276	20240408	161400	114059650	5260	5260	5260	5260	0
277	20240408	161300	114059650	5260	5260	5260	5260	0
278	20240408	161200	114059650	5260	5260	5260	5260	0
279	20240408	161100	114059650	5260	5260	5260	5260	0
280	20240408	161000	114059650	5260	5260	5260	5260	0
281	20240408	160900	114059650	5260	5260	5260	5260	0
282	20240408	160800	114059650	5260	5260	5260	5260	0
283	20240408	160700	114059650	5260	5260	5260	5260	0
284	20240408	160600	114059650	5260	5260	5260	5260	0
285	20240408	160500	114059650	5260	5260	5260	5260	0
286	20240408	160400	114059650	5260	5260	5260	5260	0
287	20240408	160300	114059650	5260	5260	5260	5260	0
288	20240408	160200	114059650	5260	5260	5260	5260	0
289	20240408	160100	114059650	5260	5260	5260	5260	0
290	20240408	160000	114059650	5260	5260	5260	5260	0
291	20240408	155900	114059650	5260	5260	5260	5260	0
292	20240408	155800	114059650	5260	5260	5260	5260	0
293	20240408	155700	114059650	5260	5260	5260	5260	0
294	20240408	155600	114059650	5260	5260	5260	5260	0
295	20240408	155500	114059650	5260	5260	5260	5260	0
296	20240408	155400	114059650	5260	5260	5260	5260	0
297	20240408	155300	114059650	5260	5260	5260	5260	0
298	20240408	155200	114059650	5260	5260	5260	5260	0
299	20240408	155100	114059650	5260	5260	5260	5260	0
300	20240408	155000	114059650	5260	5260	5260	5260	0
301	20240408	154900	114059650	5260	5260	5260	5260	0
302	20240408	154800	114059650	5260	5260	5260	5260	240
303	20240408	154700	114059650	5260	5260	5260	5260	0
304	20240408	154600	114059650	5260	5260	5260	5260	0
305	20240408	154500	114059650	5260	5260	5260	5260	0
306	20240408	154400	114059650	5260	5260	5260	5260	0
307	20240408	154300	114059650	5260	5260	5260	5260	0
308	20240408	154200	114059650	5260	5260	5260	5260	0
309	20240408	154100	114059650	5260	5260	5260	5260	0
310	20240408	154000	114059650	5260	5260	5260	5260	0
311	20240408	153900	114059650	5260	5260	5260	5260	0
312	20240408	153800	114059650	5260	5260	5260	5260	0
313	20240408	153700	114059650	5260	5260	5260	5260	0
314	20240408	153600	114059650	5260	5260	5260	5260	0
315	20240408	153500	114059650	5260	5260	5260	5260	0
316	20240408	153400	114059650	5260	5260	5260	5260	0
317	20240408	153300	114059650	5260	5260	5260	5260	0
318	20240408	153200	114059650	5260	5260	5260	5260	0
319	20240408	153100	114059650	5260	5260	5260	5260	0
320	20240408	153000	114059650	5260	5260	5260	5260	240
321	20240408	152900	112797250	5240	5240	5240	5240	0
322	20240408	152800	112797250	5240	5240	5240	5240	0
323	20240408	152700	112797250	5240	5240	5240	5240	0
324	20240408	152600	112797250	5240	5240	5240	5240	0
325	20240408	152500	112797250	5240	5240	5240	5240	0
326	20240408	152400	112797250	5240	5240	5240	5240	0
327	20240408	152300	112797250	5240	5240	5240	5240	0
328	20240408	152200	112797250	5240	5240	5240	5240	0
329	20240408	152100	112797250	5240	5240	5240	5240	0
330	20240408	152000	112797250	5240	5240	5240	5240	0
331	20240408	151900	112797250	5240	5260	5260	5240	11
332	20240408	151800	112739590	5240	5250	5250	5240	230
333	20240408	151700	111532390	5260	5260	5260	5250	1624
334	20240408	151600	103002550	5260	5260	5260	5260	172
335	20240408	151500	102097830	5270	5270	5270	5270	0
336	20240408	151400	102097830	5270	5270	5270	5270	0
337	20240408	151300	102097830	5270	5270	5270	5270	0
338	20240408	151200	102097830	5270	5270	5270	5270	0
339	20240408	151100	102097830	5270	5270	5270	5270	1
340	20240408	151000	102092560	5260	5260	5260	5260	20
341	20240408	150900	101987360	5270	5270	5270	5270	0
342	20240408	150800	101987360	5270	5270	5270	5270	1
343	20240408	150700	101982090	5250	5250	5250	5250	1
344	20240408	150600	101976840	5250	5250	5250	5250	0
345	20240408	150500	101976840	5250	5250	5250	5250	0
346	20240408	150400	101976840	5250	5270	5270	5250	1517
347	20240408	150300	94001110	5280	5280	5280	5280	0
348	20240408	150200	94001110	5280	5280	5280	5280	0
349	20240408	150100	94001110	5280	5280	5280	5280	0
350	20240408	150000	94001110	5280	5280	5280	5280	0
351	20240408	145900	94001110	5280	5280	5280	5280	1
352	20240408	145800	93995830	5270	5270	5270	5270	0
353	20240408	145700	93995830	5270	5270	5270	5270	0
354	20240408	145600	93995830	5270	5270	5270	5270	0
355	20240408	145500	93995830	5270	5270	5270	5270	0
356	20240408	145400	93995830	5270	5270	5270	5270	0
357	20240408	145300	93995830	5270	5270	5270	5270	0
358	20240408	145200	93995830	5270	5270	5270	5270	986
359	20240408	145100	88799610	5280	5280	5280	5280	0
360	20240408	145000	88799610	5280	5280	5280	5280	45
361	20240408	144900	88562010	5290	5290	5290	5290	0
362	20240408	144800	88562010	5290	5290	5290	5290	0
363	20240408	144700	88562010	5290	5290	5290	5290	0
364	20240408	144600	88562010	5290	5290	5290	5290	1
365	20240408	144500	88556720	5280	5280	5280	5280	937
366	20240408	144400	83609360	5280	5280	5280	5280	0
367	20240408	144300	83609360	5280	5280	5280	5280	0
368	20240408	144200	83609360	5280	5280	5280	5280	0
369	20240408	144100	83609360	5280	5280	5280	5280	117
370	20240408	144000	82991600	5290	5290	5290	5290	1
371	20240408	143900	82986310	5280	5280	5280	5280	0
372	20240408	143800	82986310	5280	5280	5280	5280	0
373	20240408	143700	82986310	5280	5280	5280	5280	0
374	20240408	143600	82986310	5280	5280	5280	5280	0
375	20240408	143500	82986310	5280	5280	5280	5280	0
376	20240408	143400	82986310	5280	5280	5280	5280	0
377	20240408	143300	82986310	5280	5280	5280	5280	0
378	20240408	143200	82986310	5280	5280	5280	5280	0
379	20240408	143100	82986310	5280	5280	5280	5280	100
380	20240408	143000	82458310	5300	5300	5300	5300	0
381	20240408	142900	82458310	5300	5300	5300	5300	0
382	20240408	142800	82458310	5300	5300	5300	5300	30
383	20240408	142700	82299310	5300	5290	5300	5290	51
384	20240408	142600	82029490	5290	5290	5290	5290	0
385	20240408	142500	82029490	5290	5290	5290	5290	1
386	20240408	142400	82024200	5280	5280	5280	5280	0
387	20240408	142300	82024200	5280	5280	5280	5280	0
388	20240408	142200	82024200	5280	5280	5280	5280	0
389	20240408	142100	82024200	5280	5280	5280	5280	0
390	20240408	142000	82024200	5280	5280	5280	5280	0
391	20240408	141900	82024200	5280	5280	5280	5280	500
392	20240408	141800	79384200	5310	5310	5310	5310	0
393	20240408	141700	79384200	5310	5310	5310	5310	0
394	20240408	141600	79384200	5310	5310	5310	5310	0
395	20240408	141500	79384200	5310	5310	5310	5310	0
396	20240408	141400	79384200	5310	5310	5310	5310	0
397	20240408	141300	79384200	5310	5310	5310	5310	0
398	20240408	141200	79384200	5310	5310	5310	5310	1
399	20240408	141100	79378890	5310	5310	5310	5310	0
400	20240408	141000	79378890	5310	5310	5310	5310	0
401	20240408	140900	79378890	5310	5310	5310	5310	0
402	20240408	140800	79378890	5310	5310	5310	5310	0
403	20240408	140700	79378890	5310	5310	5310	5310	0
404	20240408	140600	79378890	5310	5310	5310	5310	701
405	20240408	140500	75656580	5320	5320	5320	5320	0
406	20240408	140400	75656580	5320	5320	5320	5320	0
407	20240408	140300	75656580	5320	5320	5320	5320	0
408	20240408	140200	75656580	5320	5320	5320	5320	0
409	20240408	140100	75656580	5320	5320	5320	5320	0
410	20240408	140000	75656580	5320	5320	5320	5320	0
411	20240408	135900	75656580	5320	5320	5320	5320	0
412	20240408	135800	75656580	5320	5320	5320	5320	0
413	20240408	135700	75656580	5320	5320	5320	5320	0
414	20240408	135600	75656580	5320	5320	5320	5320	0
415	20240408	135500	75656580	5320	5320	5320	5320	0
416	20240408	135400	75656580	5320	5320	5320	5320	0
417	20240408	135300	75656580	5320	5320	5320	5320	2
418	20240408	135200	75645940	5310	5310	5310	5310	999
419	20240408	135100	70341250	5310	5310	5310	5310	0
420	20240408	135000	70341250	5310	5310	5310	5310	0
421	20240408	134900	70341250	5310	5310	5310	5310	0
422	20240408	134800	70341250	5310	5310	5310	5310	0
423	20240408	134700	70341250	5310	5310	5310	5310	0
424	20240408	134600	70341250	5310	5310	5310	5310	0
425	20240408	134500	70341250	5310	5310	5310	5310	0
426	20240408	134400	70341250	5310	5310	5310	5310	0
427	20240408	134300	70341250	5310	5310	5310	5310	0
428	20240408	134200	70341250	5310	5310	5310	5310	0
429	20240408	134100	70341250	5310	5310	5310	5310	0
430	20240408	134000	70341250	5310	5310	5310	5310	0
431	20240408	133900	70341250	5310	5310	5310	5310	0
432	20240408	133800	70341250	5310	5310	5310	5310	0
433	20240408	133700	70341250	5310	5310	5310	5310	0
434	20240408	133600	70341250	5310	5310	5310	5310	0
435	20240408	133500	70341250	5310	5310	5310	5310	0
436	20240408	133400	70341250	5310	5310	5310	5310	0
437	20240408	133300	70341250	5310	5310	5310	5310	0
438	20240408	133200	70341250	5310	5310	5310	5310	0
439	20240408	133100	70341250	5310	5310	5310	5310	0
440	20240408	133000	70341250	5310	5310	5310	5310	0
441	20240408	132900	70341250	5310	5310	5310	5310	0
442	20240408	132800	70341250	5310	5310	5310	5310	0
443	20240408	132700	70341250	5310	5310	5310	5310	0
444	20240408	132600	70341250	5310	5310	5310	5310	0
445	20240408	132500	70341250	5310	5310	5310	5310	0
446	20240408	132400	70341250	5310	5310	5310	5310	0
447	20240408	132300	70341250	5310	5310	5310	5310	3
448	20240408	132200	70325320	5280	5280	5280	5280	0
449	20240408	132100	70325320	5280	5280	5280	5280	7
450	20240408	132000	70288360	5280	5280	5280	5280	0
451	20240408	131900	70288360	5280	5280	5280	5280	0
452	20240408	131800	70288360	5280	5280	5280	5280	0
453	20240408	131700	70288360	5280	5280	5280	5280	0
454	20240408	131600	70288360	5280	5280	5280	5280	0
455	20240408	131500	70288360	5280	5280	5280	5280	0
456	20240408	131400	70288360	5280	5280	5280	5280	0
457	20240408	131300	70288360	5280	5280	5280	5280	0
458	20240408	131200	70288360	5280	5280	5280	5280	0
459	20240408	131100	70288360	5280	5280	5280	5280	0
460	20240408	131000	70288360	5280	5280	5280	5280	0
461	20240408	130900	70288360	5280	5280	5280	5280	0
462	20240408	130800	70288360	5280	5280	5280	5280	0
463	20240408	130700	70288360	5280	5280	5280	5280	0
464	20240408	130600	70288360	5280	5280	5280	5280	0
465	20240408	130500	70288360	5280	5280	5280	5280	0
466	20240408	130400	70288360	5280	5280	5280	5280	0
467	20240408	130300	70288360	5280	5280	5280	5280	0
468	20240408	130200	70288360	5280	5280	5280	5280	0
469	20240408	130100	70288360	5280	5280	5280	5280	0
470	20240408	130000	70288360	5280	5280	5280	5280	0
471	20240408	125900	70288360	5280	5280	5280	5280	93
472	20240408	125800	69797320	5290	5290	5290	5290	0
473	20240408	125700	69797320	5290	5290	5290	5290	0
474	20240408	125600	69797320	5290	5290	5290	5290	0
475	20240408	125500	69797320	5290	5290	5290	5290	0
476	20240408	125400	69797320	5290	5290	5290	5290	41
477	20240408	125300	69580430	5310	5310	5310	5310	0
478	20240408	125200	69580430	5310	5310	5310	5310	0
479	20240408	125100	69580430	5310	5310	5310	5310	0
480	20240408	125000	69580430	5310	5310	5310	5310	0
481	20240408	124900	69580430	5310	5310	5310	5310	0
482	20240408	124800	69580430	5310	5310	5310	5310	0
483	20240408	124700	69580430	5310	5310	5310	5310	0
484	20240408	124600	69580430	5310	5310	5310	5310	0
485	20240408	124500	69580430	5310	5310	5310	5310	0
486	20240408	124400	69580430	5310	5310	5310	5310	0
487	20240408	124300	69580430	5310	5310	5310	5310	0
488	20240408	124200	69580430	5310	5310	5310	5310	0
489	20240408	124100	69580430	5310	5310	5310	5310	0
490	20240408	124000	69580430	5310	5310	5310	5310	0
491	20240408	123900	69580430	5310	5310	5310	5310	0
492	20240408	123800	69580430	5310	5310	5310	5310	0
493	20240408	123700	69580430	5310	5310	5310	5310	0
494	20240408	123600	69580430	5310	5310	5310	5310	0
495	20240408	123500	69580430	5310	5310	5310	5310	0
496	20240408	123400	69580430	5310	5310	5310	5310	0
497	20240408	123300	69580430	5310	5310	5310	5310	0
498	20240408	123200	69580430	5310	5310	5310	5310	0
499	20240408	123100	69580430	5310	5310	5310	5310	10
500	20240408	123000	69527330	5310	5310	5310	5310	0
501	20240408	122900	69527330	5310	5310	5310	5310	0
502	20240408	122800	69527330	5310	5310	5310	5310	0
503	20240408	122700	69527330	5310	5310	5310	5310	0
504	20240408	122600	69527330	5310	5310	5310	5310	0
505	20240408	122500	69527330	5310	5310	5310	5310	0
506	20240408	122400	69527330	5310	5310	5310	5310	0
507	20240408	122300	69527330	5310	5310	5310	5310	4
508	20240408	122200	69506090	5310	5310	5310	5310	0
509	20240408	122100	69506090	5310	5310	5310	5310	0
510	20240408	122000	69506090	5310	5310	5310	5310	0
511	20240408	121900	69506090	5310	5310	5310	5310	0
512	20240408	121800	69506090	5310	5310	5310	5310	412
513	20240408	121700	67318370	5310	5310	5310	5310	0
514	20240408	121600	67318370	5310	5310	5310	5310	0
515	20240408	121500	67318370	5310	5310	5310	5310	2
516	20240408	121400	67307750	5310	5310	5310	5310	0
517	20240408	121300	67307750	5310	5310	5310	5310	0
518	20240408	121200	67307750	5310	5310	5310	5310	0
519	20240408	121100	67307750	5310	5310	5310	5310	100
520	20240408	121000	66776750	5310	5310	5310	5310	0
521	20240408	120900	66776750	5310	5310	5310	5310	0
522	20240408	120800	66776750	5310	5310	5310	5310	0
523	20240408	120700	66776750	5310	5310	5310	5310	0
524	20240408	120600	66776750	5310	5310	5310	5310	12
525	20240408	120500	66713030	5300	5300	5300	5300	95
526	20240408	120400	66209530	5290	5290	5290	5290	79
527	20240408	120300	65791620	5290	5290	5290	5290	0
528	20240408	120200	65791620	5290	5290	5290	5290	0
529	20240408	120100	65791620	5290	5290	5290	5290	0
530	20240408	120000	65791620	5290	5290	5290	5290	21
531	20240408	115900	65680530	5280	5280	5280	5280	100
532	20240408	115800	65152530	5300	5300	5300	5300	0
533	20240408	115700	65152530	5300	5300	5300	5300	0
534	20240408	115600	65152530	5300	5300	5300	5300	0
535	20240408	115500	65152530	5300	5300	5300	5300	0
536	20240408	115400	65152530	5300	5300	5300	5300	0
537	20240408	115300	65152530	5300	5300	5300	5300	1
538	20240408	115200	65147230	5270	5270	5270	5270	0
539	20240408	115100	65147230	5270	5270	5270	5270	1000
540	20240408	115000	59877230	5310	5310	5310	5310	0
541	20240408	114900	59877230	5310	5310	5310	5310	0
542	20240408	114800	59877230	5310	5310	5310	5310	0
543	20240408	114700	59877230	5310	5310	5310	5310	0
544	20240408	114600	59877230	5310	5310	5310	5310	0
545	20240408	114500	59877230	5310	5310	5310	5310	0
546	20240408	114400	59877230	5310	5310	5310	5310	0
547	20240408	114300	59877230	5310	5270	5310	5270	11
548	20240408	114200	59819220	5270	5270	5270	5270	0
549	20240408	114100	59819220	5270	5270	5270	5270	0
550	20240408	114000	59819220	5270	5270	5270	5270	0
551	20240408	113900	59819220	5270	5270	5270	5270	0
552	20240408	113800	59819220	5270	5280	5280	5270	15
553	20240408	113700	59740070	5310	5310	5310	5310	0
554	20240408	113600	59740070	5310	5310	5310	5310	0
555	20240408	113500	59740070	5310	5310	5310	5310	0
556	20240408	113400	59740070	5310	5310	5310	5310	0
557	20240408	113300	59740070	5310	5310	5310	5310	0
558	20240408	113200	59740070	5310	5310	5310	5310	0
559	20240408	113100	59740070	5310	5310	5310	5310	0
560	20240408	113000	59740070	5310	5310	5310	5310	0
561	20240408	112900	59740070	5310	5310	5310	5310	0
562	20240408	112800	59740070	5310	5310	5310	5310	0
563	20240408	112700	59740070	5310	5310	5310	5310	0
564	20240408	112600	59740070	5310	5310	5310	5310	0
565	20240408	112500	59740070	5310	5310	5310	5310	0
566	20240408	112400	59740070	5310	5310	5310	5310	0
567	20240408	112300	59740070	5310	5310	5310	5310	0
568	20240408	112200	59740070	5310	5310	5310	5310	0
569	20240408	112100	59740070	5310	5310	5310	5310	0
570	20240408	112000	59740070	5310	5310	5310	5310	0
571	20240408	111900	59740070	5310	5310	5310	5310	1
572	20240408	111800	59734760	5320	5320	5320	5320	0
573	20240408	111700	59734760	5320	5270	5320	5270	490
574	20240408	111600	57151360	5270	5270	5270	5270	0
575	20240408	111500	57151360	5270	5270	5270	5270	0
576	20240408	111400	57151360	5270	5270	5270	5270	0
577	20240408	111300	57151360	5270	5270	5270	5270	0
578	20240408	111200	57151360	5270	5270	5270	5270	0
579	20240408	111100	57151360	5270	5270	5270	5270	14
580	20240408	111000	57077580	5280	5280	5280	5280	0
581	20240408	110900	57077580	5280	5280	5280	5280	2
582	20240408	110800	57067020	5270	5270	5270	5270	0
583	20240408	110700	57067020	5270	5270	5270	5270	0
584	20240408	110600	57067020	5270	5270	5270	5270	0
585	20240408	110500	57067020	5270	5270	5270	5270	0
586	20240408	110400	57067020	5270	5270	5270	5270	0
587	20240408	110300	57067020	5270	5270	5270	5270	0
588	20240408	110200	57067020	5270	5270	5270	5270	0
589	20240408	110100	57067020	5270	5270	5270	5270	0
590	20240408	110000	57067020	5270	5270	5270	5270	0
591	20240408	105900	57067020	5270	5270	5270	5270	0
592	20240408	105800	57067020	5270	5270	5270	5270	25
593	20240408	105700	56935270	5320	5320	5320	5320	0
594	20240408	105600	56935270	5320	5320	5320	5320	0
595	20240408	105500	56935270	5320	5320	5320	5320	2
596	20240408	105400	56924630	5320	5320	5320	5320	0
597	20240408	105300	56924630	5320	5320	5320	5320	0
598	20240408	105200	56924630	5320	5320	5320	5320	0
599	20240408	105100	56924630	5320	5320	5320	5320	0
600	20240408	105000	56924630	5320	5320	5320	5320	0
601	20240408	104900	56924630	5320	5320	5320	5320	0
602	20240408	104800	56924630	5320	5320	5320	5320	0
603	20240408	104700	56924630	5320	5320	5320	5320	0
604	20240408	104600	56924630	5320	5320	5320	5320	0
605	20240408	104500	56924630	5320	5320	5320	5320	0
606	20240408	104400	56924630	5320	5320	5320	5320	0
607	20240408	104300	56924630	5320	5320	5320	5320	1
608	20240408	104200	56919310	5290	5290	5290	5290	0
609	20240408	104100	56919310	5290	5290	5290	5290	0
610	20240408	104000	56919310	5290	5290	5290	5290	0
611	20240408	103900	56919310	5290	5290	5290	5290	0
612	20240408	103800	56919310	5290	5290	5290	5290	191
613	20240408	103700	55908920	5290	5290	5290	5290	0
614	20240408	103600	55908920	5290	5290	5290	5290	0
615	20240408	103500	55908920	5290	5290	5290	5290	0
616	20240408	103400	55908920	5290	5310	5310	5290	348
617	20240408	103300	54067240	5290	5290	5290	5290	0
618	20240408	103200	54067240	5290	5290	5290	5290	0
619	20240408	103100	54067240	5290	5290	5290	5290	0
620	20240408	103000	54067240	5290	5290	5290	5290	0
621	20240408	102900	54067240	5290	5290	5290	5290	0
622	20240408	102800	54067240	5290	5290	5290	5290	0
623	20240408	102700	54067240	5290	5290	5290	5290	0
624	20240408	102600	54067240	5290	5290	5290	5290	0
625	20240408	102500	54067240	5290	5290	5290	5290	0
626	20240408	102400	54067240	5290	5290	5290	5290	0
627	20240408	102300	54067240	5290	5290	5290	5290	0
628	20240408	102200	54067240	5290	5290	5290	5290	0
629	20240408	102100	54067240	5290	5290	5290	5290	0
630	20240408	102000	54067240	5290	5290	5290	5290	0
631	20240408	101900	54067240	5290	5290	5290	5290	0
632	20240408	101800	54067240	5290	5290	5290	5290	0
633	20240408	101700	54067240	5290	5290	5290	5290	0
634	20240408	101600	54067240	5290	5290	5290	5290	0
635	20240408	101500	54067240	5290	5290	5290	5290	0
636	20240408	101400	54067240	5290	5290	5290	5290	0
637	20240408	101300	54067240	5290	5290	5290	5290	0
638	20240408	101200	54067240	5290	5290	5290	5290	0
639	20240408	101100	54067240	5290	5290	5290	5290	25
640	20240408	101000	53934990	5340	5340	5340	5340	0
641	20240408	100900	53934990	5340	5340	5340	5340	0
642	20240408	100800	53934990	5340	5330	5340	5330	205
643	20240408	100700	52842290	5330	5330	5330	5330	0
644	20240408	100600	52842290	5330	5330	5330	5330	1
645	20240408	100500	52836960	5330	5330	5330	5330	0
646	20240408	100400	52836960	5330	5330	5330	5330	0
647	20240408	100300	52836960	5330	5330	5330	5330	3
648	20240408	100200	52820970	5330	5330	5330	5330	1
649	20240408	100100	52815640	5330	5330	5330	5330	0
650	20240408	100000	52815640	5330	5330	5330	5330	2
651	20240408	095900	52804980	5310	5310	5310	5310	0
652	20240408	095800	52804980	5310	5310	5310	5310	0
653	20240408	095700	52804980	5310	5310	5310	5310	0
654	20240408	095600	52804980	5310	5270	5310	5270	180
655	20240408	095500	51855980	5280	5280	5280	5280	97
656	20240408	095400	51343820	5250	5250	5250	5250	0
657	20240408	095300	51343820	5250	5250	5250	5250	0
658	20240408	095200	51343820	5250	5250	5250	5250	873
659	20240408	095100	46760570	5250	5250	5250	5250	0
660	20240408	095000	46760570	5250	5290	5290	5250	1100
661	20240408	094900	40968700	5290	5290	5290	5290	0
662	20240408	094800	40968700	5290	5290	5290	5290	0
663	20240408	094700	40968700	5290	5290	5290	5290	0
664	20240408	094600	40968700	5290	5290	5290	5290	0
665	20240408	094500	40968700	5290	5290	5290	5290	278
666	20240408	094400	39498080	5310	5310	5310	5310	0
667	20240408	094300	39498080	5310	5310	5310	5310	0
668	20240408	094200	39498080	5310	5300	5310	5300	1339
669	20240408	094100	32394350	5310	5310	5310	5310	0
670	20240408	094000	32394350	5310	5290	5310	5290	1044
671	20240408	093900	26870830	5290	5290	5290	5290	0
672	20240408	093800	26870830	5290	5290	5290	5290	0
673	20240408	093700	26870830	5290	5290	5290	5290	0
674	20240408	093600	26870830	5290	5300	5300	5290	2900
675	20240408	093500	11525830	5350	5350	5350	5350	56
676	20240408	093400	11226230	5330	5330	5330	5330	0
677	20240408	093300	11226230	5330	5330	5330	5330	0
678	20240408	093200	11226230	5330	5330	5330	5330	0
679	20240408	093100	11226230	5330	5330	5330	5330	1
680	20240408	093000	11220900	5300	5300	5300	5300	230
681	20240408	092900	10001900	5300	5300	5300	5300	112
682	20240408	092800	9408300	5350	5350	5350	5350	0
683	20240408	092700	9408300	5350	5350	5350	5350	0
684	20240408	092600	9408300	5350	5350	5350	5350	0
685	20240408	092500	9408300	5350	5350	5350	5350	0
686	20240408	092400	9408300	5350	5310	5350	5310	402
687	20240408	092300	7273600	5310	5310	5310	5310	0
688	20240408	092200	7273600	5310	5310	5310	5310	0
689	20240408	092100	7273600	5310	5310	5310	5310	0
690	20240408	092000	7273600	5310	5310	5310	5310	0
691	20240408	091900	7273600	5310	5310	5310	5310	115
692	20240408	091800	6662950	5320	5320	5320	5320	0
693	20240408	091700	6662950	5320	5320	5320	5320	400
694	20240408	091600	4534950	5370	5360	5370	5360	82
695	20240408	091500	4095390	5360	5330	5360	5330	17
696	20240408	091400	4004720	5330	5330	5330	5330	0
697	20240408	091300	4004720	5330	5330	5330	5330	235
698	20240408	091200	2752170	5450	5450	5450	5450	0
699	20240408	091100	2752170	5450	5450	5450	5450	0
700	20240408	091000	2752170	5450	5450	5450	5450	0
701	20240408	090900	2752170	5450	5450	5450	5450	0
702	20240408	090800	2752170	5450	5450	5450	5450	0
703	20240408	090700	2752170	5450	5450	5450	5450	0
704	20240408	090600	2752170	5450	5450	5450	5450	0
705	20240408	090500	2752170	5450	5450	5450	5450	0
706	20240408	090400	2752170	5450	5450	5450	5450	0
707	20240408	090300	2752170	5450	5390	5450	5390	101
708	20240408	090200	2207720	5330	5330	5330	5330	0
709	20240408	090100	2207720	5330	5340	5340	5330	56
710	20240408	090000	1908800	5250	5530	5530	5250	350