KissMeData/024950/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190200	133103870	5300	5300	5300	5300	3482
3	20240408	190100	133103870	5300	5300	5300	5300	0
4	20240408	190000	133103870	5300	5300	5300	5300	0
5	20240408	185900	133103870	5300	5300	5300	5300	0
6	20240408	185800	133103870	5300	5300	5300	5300	0
7	20240408	185700	133103870	5300	5300	5300	5300	0
8	20240408	185600	133103870	5300	5300	5300	5300	0
9	20240408	185500	133103870	5300	5300	5300	5300	0
10	20240408	185400	133103870	5300	5300	5300	5300	0
11	20240408	185300	133103870	5300	5300	5300	5300	0
12	20240408	185200	133103870	5300	5300	5300	5300	0
13	20240408	185100	133103870	5300	5300	5300	5300	0
14	20240408	185000	133103870	5300	5300	5300	5300	0
15	20240408	184900	133103870	5300	5300	5300	5300	0
16	20240408	184800	133103870	5300	5300	5300	5300	0
17	20240408	184700	133103870	5300	5300	5300	5300	0
18	20240408	184600	133103870	5300	5300	5300	5300	0
19	20240408	184500	133103870	5300	5300	5300	5300	0
20	20240408	184400	133103870	5300	5300	5300	5300	0
21	20240408	184300	133103870	5300	5300	5300	5300	0
22	20240408	184200	133103870	5300	5300	5300	5300	0
23	20240408	184100	133103870	5300	5300	5300	5300	0
24	20240408	184000	133103870	5300	5300	5300	5300	0
25	20240408	183900	133103870	5300	5300	5300	5300	0
26	20240408	183800	133103870	5300	5300	5300	5300	0
27	20240408	183700	133103870	5300	5300	5300	5300	0
28	20240408	183600	133103870	5300	5300	5300	5300	0
29	20240408	183500	133103870	5300	5300	5300	5300	0
30	20240408	183400	133103870	5300	5300	5300	5300	0
31	20240408	183300	133103870	5300	5300	5300	5300	0
32	20240408	183200	133103870	5300	5300	5300	5300	3482
33	20240408	183100	133103870	5300	5300	5300	5300	0
34	20240408	183000	133103870	5300	5300	5300	5300	0
35	20240408	182900	133103870	5300	5300	5300	5300	0
36	20240408	182800	133103870	5300	5300	5300	5300	0
37	20240408	182700	133103870	5300	5300	5300	5300	0
38	20240408	182600	133103870	5300	5300	5300	5300	0
39	20240408	182500	133103870	5300	5300	5300	5300	0
40	20240408	182400	133103870	5300	5300	5300	5300	0
41	20240408	182300	133103870	5300	5300	5300	5300	0
42	20240408	182200	133103870	5300	5300	5300	5300	0
43	20240408	182100	133103870	5300	5300	5300	5300	0
44	20240408	182000	133103870	5300	5300	5300	5300	0
45	20240408	181900	133103870	5300	5300	5300	5300	0
46	20240408	181800	133103870	5300	5300	5300	5300	0
47	20240408	181700	133103870	5300	5300	5300	5300	0
48	20240408	181600	133103870	5300	5300	5300	5300	0
49	20240408	181500	133103870	5300	5300	5300	5300	0
50	20240408	181400	133103870	5300	5300	5300	5300	0
51	20240408	181300	133103870	5300	5300	5300	5300	0
52	20240408	181200	133103870	5300	5300	5300	5300	0
53	20240408	181100	133103870	5300	5300	5300	5300	0
54	20240408	181000	133103870	5300	5300	5300	5300	0
55	20240408	180900	133103870	5300	5300	5300	5300	0
56	20240408	180800	133103870	5300	5300	5300	5300	0
57	20240408	180700	133103870	5300	5300	5300	5300	0
58	20240408	180600	133103870	5300	5300	5300	5300	0
59	20240408	180500	133103870	5300	5300	5300	5300	0
60	20240408	180400	133103870	5300	5300	5300	5300	0
61	20240408	180300	133103870	5300	5300	5300	5300	0
62	20240408	180200	133103870	5300	5300	5300	5300	3482
63	20240408	180100	133103870	5300	5300	5300	5300	0
64	20240408	180000	133103870	5300	5300	5300	5300	0
65	20240408	175900	133103870	5300	5300	5300	5300	0
66	20240408	175800	133103870	5300	5300	5300	5300	0
67	20240408	175700	133103870	5300	5300	5300	5300	0
68	20240408	175600	133103870	5300	5300	5300	5300	0
69	20240408	175500	133103870	5300	5300	5300	5300	0
70	20240408	175400	133103870	5300	5300	5300	5300	0
71	20240408	175300	133103870	5300	5300	5300	5300	0
72	20240408	175200	133103870	5300	5300	5300	5300	0
73	20240408	175100	133103870	5300	5300	5300	5300	0
74	20240408	175000	133103870	5300	5300	5300	5300	0
75	20240408	174900	133103870	5300	5300	5300	5300	0
76	20240408	174800	133103870	5300	5300	5300	5300	0
77	20240408	174700	133103870	5300	5300	5300	5300	0
78	20240408	174600	133103870	5300	5300	5300	5300	0
79	20240408	174500	133103870	5300	5300	5300	5300	0
80	20240408	174400	133103870	5300	5300	5300	5300	0
81	20240408	174300	133103870	5300	5300	5300	5300	0
82	20240408	174200	133103870	5300	5300	5300	5300	0
83	20240408	174100	133103870	5300	5300	5300	5300	0
84	20240408	174000	133103870	5300	5300	5300	5300	0
85	20240408	173900	133103870	5300	5300	5300	5300	0
86	20240408	173800	133103870	5300	5300	5300	5300	0
87	20240408	173700	133103870	5300	5300	5300	5300	0
88	20240408	173600	133103870	5300	5300	5300	5300	0
89	20240408	173500	133103870	5300	5300	5300	5300	0
90	20240408	173400	133103870	5300	5300	5300	5300	0
91	20240408	173300	133103870	5300	5300	5300	5300	0
92	20240408	173200	133103870	5300	5300	5300	5300	3482
93	20240408	173100	133103870	5300	5300	5300	5300	0
94	20240408	173000	133103870	5300	5300	5300	5300	0
95	20240408	172900	133103870	5300	5300	5300	5300	0
96	20240408	172800	133103870	5300	5300	5300	5300	0
97	20240408	172700	133103870	5300	5300	5300	5300	0
98	20240408	172600	133103870	5300	5300	5300	5300	0
99	20240408	172500	133103870	5300	5300	5300	5300	0
100	20240408	172400	133103870	5300	5300	5300	5300	0
101	20240408	172300	133103870	5300	5300	5300	5300	0
102	20240408	172200	133103870	5300	5300	5300	5300	0
103	20240408	172100	133103870	5300	5300	5300	5300	0
104	20240408	172000	133103870	5300	5300	5300	5300	0
105	20240408	171900	133103870	5300	5300	5300	5300	0
106	20240408	171800	133103870	5300	5300	5300	5300	0
107	20240408	171700	133103870	5300	5300	5300	5300	0
108	20240408	171600	133103870	5300	5300	5300	5300	0
109	20240408	171500	133103870	5300	5300	5300	5300	0
110	20240408	171400	133103870	5300	5300	5300	5300	0
111	20240408	171300	133103870	5300	5300	5300	5300	0
112	20240408	171200	133103870	5300	5300	5300	5300	0
113	20240408	171100	133103870	5300	5300	5300	5300	0
114	20240408	171000	133103870	5300	5300	5300	5300	0
115	20240408	170900	133103870	5300	5300	5300	5300	0
116	20240408	170800	133103870	5300	5300	5300	5300	0
117	20240408	170700	133103870	5300	5300	5300	5300	0
118	20240408	170600	133103870	5300	5300	5300	5300	0
119	20240408	170500	133103870	5300	5300	5300	5300	0
120	20240408	170400	133103870	5300	5300	5300	5300	0
121	20240408	170300	133103870	5300	5300	5300	5300	0
122	20240408	170200	133103870	5300	5300	5300	5300	3482
123	20240408	170100	133103870	5300	5300	5300	5300	0
124	20240408	170000	133103870	5300	5300	5300	5300	0
125	20240408	165900	133103870	5300	5300	5300	5300	0
126	20240408	165800	133103870	5300	5300	5300	5300	0
127	20240408	165700	133103870	5300	5300	5300	5300	0
128	20240408	165600	133103870	5300	5300	5300	5300	0
129	20240408	165500	133103870	5300	5300	5300	5300	0
130	20240408	165400	133103870	5300	5300	5300	5300	0
131	20240408	165300	133103870	5300	5300	5300	5300	0
132	20240408	165200	133103870	5300	5300	5300	5300	0
133	20240408	165100	133103870	5300	5300	5300	5300	0
134	20240408	165000	133103870	5300	5300	5300	5300	0
135	20240408	164900	133103870	5300	5300	5300	5300	0
136	20240408	164800	133103870	5300	5300	5300	5300	0
137	20240408	164700	133103870	5300	5300	5300	5300	0
138	20240408	164600	133103870	5300	5300	5300	5300	0
139	20240408	164500	133103870	5300	5300	5300	5300	0
140	20240408	164400	133103870	5300	5300	5300	5300	0
141	20240408	164300	133103870	5300	5300	5300	5300	0
142	20240408	164200	133103870	5300	5300	5300	5300	0
143	20240408	164100	133103870	5300	5300	5300	5300	0
144	20240408	164000	133103870	5300	5300	5300	5300	0
145	20240408	163900	133103870	5300	5300	5300	5300	0
146	20240408	163800	133103870	5300	5300	5300	5300	0
147	20240408	163700	133103870	5300	5300	5300	5300	0
148	20240408	163600	133103870	5300	5300	5300	5300	0
149	20240408	163500	133103870	5300	5300	5300	5300	0
150	20240408	163400	133103870	5300	5300	5300	5300	0
151	20240408	163300	133103870	5300	5300	5300	5300	0
152	20240408	163200	133103870	5300	5300	5300	5300	3482
153	20240408	163100	133103870	5300	5300	5300	5300	0
154	20240408	163000	133103870	5300	5300	5300	5300	0
155	20240408	162900	133103870	5300	5300	5300	5300	0
156	20240408	162800	133103870	5300	5300	5300	5300	0
157	20240408	162700	133103870	5300	5300	5300	5300	0
158	20240408	162600	133103870	5300	5300	5300	5300	0
159	20240408	162500	133103870	5300	5300	5300	5300	0
160	20240408	162400	133103870	5300	5300	5300	5300	0
161	20240408	162300	133103870	5300	5300	5300	5300	0
162	20240408	162200	133103870	5300	5300	5300	5300	0
163	20240408	162100	133103870	5300	5300	5300	5300	0
164	20240408	162000	133103870	5300	5300	5300	5300	0
165	20240408	161900	133103870	5300	5300	5300	5300	0
166	20240408	161800	133103870	5300	5300	5300	5300	0
167	20240408	161700	133103870	5300	5300	5300	5300	0
168	20240408	161600	133103870	5300	5300	5300	5300	0
169	20240408	161500	133103870	5300	5300	5300	5300	0
170	20240408	161400	133103870	5300	5300	5300	5300	0
171	20240408	161300	133103870	5300	5300	5300	5300	0
172	20240408	161200	133103870	5300	5300	5300	5300	0
173	20240408	161100	133103870	5300	5300	5300	5300	0
174	20240408	161000	133103870	5300	5300	5300	5300	0
175	20240408	160900	133103870	5300	5300	5300	5300	0
176	20240408	160800	133103870	5300	5300	5300	5300	0
177	20240408	160700	133103870	5300	5300	5300	5300	0
178	20240408	160600	133103870	5300	5300	5300	5300	0
179	20240408	160500	133103870	5300	5300	5300	5300	0
180	20240408	160400	133103870	5300	5300	5300	5300	0
181	20240408	160300	133103870	5300	5300	5300	5300	0
182	20240408	160200	133103870	5300	5300	5300	5300	3482
183	20240408	160100	133103870	5300	5300	5300	5300	0
184	20240408	160000	133103870	5300	5300	5300	5300	0
185	20240408	155900	133103870	5300	5300	5300	5300	0
186	20240408	155800	133103870	5300	5300	5300	5300	0
187	20240408	155700	133103870	5300	5300	5300	5300	0
188	20240408	155600	133103870	5300	5300	5300	5300	0
189	20240408	155500	133103870	5300	5300	5300	5300	0
190	20240408	155400	133103870	5300	5300	5300	5300	0
191	20240408	155300	133103870	5300	5300	5300	5300	0
192	20240408	155200	133103870	5300	5300	5300	5300	0
193	20240408	155100	133103870	5300	5300	5300	5300	0
194	20240408	155000	133103870	5300	5300	5300	5300	0
195	20240408	154900	133103870	5300	5300	5300	5300	0
196	20240408	154800	133103870	5300	5300	5300	5300	0
197	20240408	154700	133103870	5300	5300	5300	5300	0
198	20240408	154600	133103870	5300	5300	5300	5300	0
199	20240408	154500	133103870	5300	5300	5300	5300	0
200	20240408	154400	133103870	5300	5300	5300	5300	0
201	20240408	154300	133103870	5300	5300	5300	5300	0
202	20240408	154200	133103870	5300	5300	5300	5300	0
203	20240408	154100	133103870	5300	5300	5300	5300	0
204	20240408	154000	133103870	5300	5300	5300	5300	0
205	20240408	153900	133103870	5300	5300	5300	5300	0
206	20240408	153800	133103870	5300	5300	5300	5300	0
207	20240408	153700	133103870	5300	5300	5300	5300	0
208	20240408	153600	133103870	5300	5300	5300	5300	0
209	20240408	153500	133103870	5300	5300	5300	5300	0
210	20240408	153400	133103870	5300	5300	5300	5300	0
211	20240408	153300	133103870	5300	5300	5300	5300	0
212	20240408	153200	133103870	5300	5300	5300	5300	3482
213	20240408	153100	133103870	5300	5300	5300	5300	0
214	20240408	153000	133103870	5300	5300	5300	5300	3482
215	20240408	152900	114649270	5340	5340	5340	5340	0
216	20240408	152800	114649270	5340	5340	5340	5340	0
217	20240408	152700	114649270	5340	5340	5340	5340	0
218	20240408	152600	114649270	5340	5340	5340	5340	0
219	20240408	152500	114649270	5340	5340	5340	5340	0
220	20240408	152400	114649270	5340	5340	5340	5340	0
221	20240408	152300	114649270	5340	5340	5340	5340	0
222	20240408	152200	114649270	5340	5340	5340	5340	0
223	20240408	152100	114649270	5340	5340	5340	5340	0
224	20240408	152000	114649270	5340	5340	5340	5340	0
225	20240408	151900	114649270	5340	5350	5350	5340	118
226	20240408	151800	114018050	5360	5360	5360	5360	0
227	20240408	151700	114018050	5360	5360	5360	5360	0
228	20240408	151600	114018050	5360	5360	5360	5360	0
229	20240408	151500	114018050	5360	5360	5360	5360	0
230	20240408	151400	114018050	5360	5360	5380	5360	105
231	20240408	151300	113453890	5360	5360	5360	5360	0
232	20240408	151200	113453890	5360	5360	5360	5360	0
233	20240408	151100	113453890	5360	5360	5360	5360	0
234	20240408	151000	113453890	5360	5360	5360	5360	4
235	20240408	150900	113432450	5360	5360	5360	5360	2
236	20240408	150800	113421730	5360	5360	5360	5360	0
237	20240408	150700	113421730	5360	5360	5360	5360	0
238	20240408	150600	113421730	5360	5360	5360	5360	10
239	20240408	150500	113368130	5370	5370	5370	5370	100
240	20240408	150400	112831130	5370	5370	5370	5370	5
241	20240408	150300	112804280	5370	5370	5370	5370	0
242	20240408	150200	112804280	5370	5370	5370	5370	0
243	20240408	150100	112804280	5370	5370	5370	5370	0
244	20240408	150000	112804280	5370	5370	5370	5370	20
245	20240408	145900	112696880	5380	5380	5380	5380	0
246	20240408	145800	112696880	5380	5380	5380	5380	0
247	20240408	145700	112696880	5380	5380	5380	5380	0
248	20240408	145600	112696880	5380	5380	5380	5380	0
249	20240408	145500	112696880	5380	5380	5380	5380	0
250	20240408	145400	112696880	5380	5380	5380	5380	0
251	20240408	145300	112696880	5380	5380	5380	5380	0
252	20240408	145200	112696880	5380	5380	5380	5380	0
253	20240408	145100	112696880	5380	5370	5380	5370	200
254	20240408	145000	111622460	5350	5350	5350	5350	0
255	20240408	144900	111622460	5350	5350	5350	5350	0
256	20240408	144800	111622460	5350	5350	5350	5350	0
257	20240408	144700	111622460	5350	5350	5350	5350	3
258	20240408	144600	111606410	5360	5360	5360	5360	0
259	20240408	144500	111606410	5360	5360	5360	5360	0
260	20240408	144400	111606410	5360	5360	5360	5360	0
261	20240408	144300	111606410	5360	5360	5360	5360	0
262	20240408	144200	111606410	5360	5360	5360	5360	0
263	20240408	144100	111606410	5360	5360	5360	5360	0
264	20240408	144000	111606410	5360	5360	5360	5360	0
265	20240408	143900	111606410	5360	5360	5360	5360	29
266	20240408	143800	111450970	5360	5360	5360	5360	71
267	20240408	143700	111070410	5360	5360	5360	5360	0
268	20240408	143600	111070410	5360	5360	5360	5360	0
269	20240408	143500	111070410	5360	5360	5360	5360	0
270	20240408	143400	111070410	5360	5360	5360	5360	0
271	20240408	143300	111070410	5360	5360	5360	5360	0
272	20240408	143200	111070410	5360	5360	5360	5360	0
273	20240408	143100	111070410	5360	5360	5360	5360	0
274	20240408	143000	111070410	5360	5360	5360	5360	0
275	20240408	142900	111070410	5360	5360	5360	5360	20
276	20240408	142800	110963210	5360	5360	5360	5360	10
277	20240408	142700	110909610	5360	5360	5360	5360	9
278	20240408	142600	110861370	5360	5360	5360	5360	0
279	20240408	142500	110861370	5360	5360	5360	5360	0
280	20240408	142400	110861370	5360	5360	5360	5360	1
281	20240408	142300	110856010	5360	5360	5360	5360	0
282	20240408	142200	110856010	5360	5360	5360	5360	0
283	20240408	142100	110856010	5360	5360	5360	5360	10
284	20240408	142000	110802410	5360	5360	5360	5360	18
285	20240408	141900	110705930	5360	5360	5360	5360	0
286	20240408	141800	110705930	5360	5360	5360	5360	0
287	20240408	141700	110705930	5360	5360	5360	5360	0
288	20240408	141600	110705930	5360	5360	5360	5360	0
289	20240408	141500	110705930	5360	5360	5360	5360	0
290	20240408	141400	110705930	5360	5360	5360	5360	0
291	20240408	141300	110705930	5360	5360	5360	5360	36
292	20240408	141200	110512970	5380	5380	5380	5380	0
293	20240408	141100	110512970	5380	5380	5380	5380	0
294	20240408	141000	110512970	5380	5380	5380	5380	20
295	20240408	140900	110405370	5380	5380	5380	5380	10
296	20240408	140800	110351570	5380	5380	5380	5380	6
297	20240408	140700	110319290	5380	5380	5380	5380	0
298	20240408	140600	110319290	5380	5380	5380	5380	0
299	20240408	140500	110319290	5380	5380	5380	5380	0
300	20240408	140400	110319290	5380	5380	5380	5380	0
301	20240408	140300	110319290	5380	5380	5380	5380	0
302	20240408	140200	110319290	5380	5380	5380	5380	3
303	20240408	140100	110303150	5370	5370	5370	5370	0
304	20240408	140000	110303150	5370	5370	5370	5370	3668
305	20240408	135900	90605990	5370	5370	5370	5370	0
306	20240408	135800	90605990	5370	5370	5370	5370	0
307	20240408	135700	90605990	5370	5370	5370	5370	0
308	20240408	135600	90605990	5370	5370	5370	5370	71
309	20240408	135500	90224720	5360	5360	5360	5360	0
310	20240408	135400	90224720	5360	5360	5360	5360	0
311	20240408	135300	90224720	5360	5360	5360	5360	0
312	20240408	135200	90224720	5360	5360	5360	5360	0
313	20240408	135100	90224720	5360	5360	5360	5360	0
314	20240408	135000	90224720	5360	5360	5360	5360	0
315	20240408	134900	90224720	5360	5360	5360	5360	50
316	20240408	134800	89956720	5360	5360	5360	5360	0
317	20240408	134700	89956720	5360	5360	5360	5360	0
318	20240408	134600	89956720	5360	5360	5360	5360	0
319	20240408	134500	89956720	5360	5360	5360	5360	0
320	20240408	134400	89956720	5360	5360	5360	5360	0
321	20240408	134300	89956720	5360	5360	5360	5360	0
322	20240408	134200	89956720	5360	5360	5360	5360	0
323	20240408	134100	89956720	5360	5360	5360	5360	0
324	20240408	134000	89956720	5360	5360	5360	5360	0
325	20240408	133900	89956720	5360	5360	5360	5360	0
326	20240408	133800	89956720	5360	5360	5360	5360	5
327	20240408	133700	89929920	5360	5360	5360	5360	0
328	20240408	133600	89929920	5360	5360	5360	5360	0
329	20240408	133500	89929920	5360	5360	5360	5360	0
330	20240408	133400	89929920	5360	5360	5360	5360	930
331	20240408	133300	84945120	5330	5330	5330	5330	0
332	20240408	133200	84945120	5330	5330	5330	5330	0
333	20240408	133100	84945120	5330	5330	5330	5330	0
334	20240408	133000	84945120	5330	5330	5330	5330	0
335	20240408	132900	84945120	5330	5330	5330	5330	0
336	20240408	132800	84945120	5330	5330	5330	5330	5
337	20240408	132700	84918470	5330	5330	5330	5330	0
338	20240408	132600	84918470	5330	5330	5330	5330	0
339	20240408	132500	84918470	5330	5330	5330	5330	0
340	20240408	132400	84918470	5330	5330	5330	5330	0
341	20240408	132300	84918470	5330	5330	5330	5330	0
342	20240408	132200	84918470	5330	5330	5330	5330	42
343	20240408	132100	84694610	5340	5340	5340	5340	0
344	20240408	132000	84694610	5340	5340	5340	5340	0
345	20240408	131900	84694610	5340	5340	5340	5340	133
346	20240408	131800	83984390	5340	5340	5340	5340	0
347	20240408	131700	83984390	5340	5340	5340	5340	0
348	20240408	131600	83984390	5340	5340	5340	5340	0
349	20240408	131500	83984390	5340	5340	5340	5340	0
350	20240408	131400	83984390	5340	5340	5340	5340	2
351	20240408	131300	83973710	5350	5350	5350	5350	0
352	20240408	131200	83973710	5350	5350	5350	5350	0
353	20240408	131100	83973710	5350	5350	5350	5350	10
354	20240408	131000	83920210	5350	5350	5350	5350	0
355	20240408	130900	83920210	5350	5350	5350	5350	428
356	20240408	130800	81630410	5350	5350	5350	5350	0
357	20240408	130700	81630410	5350	5350	5350	5350	0
358	20240408	130600	81630410	5350	5350	5350	5350	0
359	20240408	130500	81630410	5350	5350	5350	5350	0
360	20240408	130400	81630410	5350	5350	5350	5350	1
361	20240408	130300	81625060	5340	5340	5340	5340	0
362	20240408	130200	81625060	5340	5340	5340	5340	0
363	20240408	130100	81625060	5340	5340	5340	5340	0
364	20240408	130000	81625060	5340	5340	5340	5340	0
365	20240408	125900	81625060	5340	5340	5340	5340	0
366	20240408	125800	81625060	5340	5340	5340	5340	0
367	20240408	125700	81625060	5340	5330	5340	5330	13
368	20240408	125600	81555710	5330	5330	5330	5330	0
369	20240408	125500	81555710	5330	5330	5330	5330	0
370	20240408	125400	81555710	5330	5330	5330	5330	0
371	20240408	125300	81555710	5330	5330	5330	5330	0
372	20240408	125200	81555710	5330	5330	5330	5330	0
373	20240408	125100	81555710	5330	5330	5330	5330	1
374	20240408	125000	81550380	5330	5330	5330	5330	0
375	20240408	124900	81550380	5330	5330	5330	5330	180
376	20240408	124800	80590980	5340	5340	5340	5340	0
377	20240408	124700	80590980	5340	5340	5340	5340	0
378	20240408	124600	80590980	5340	5340	5340	5340	1
379	20240408	124500	80585640	5340	5340	5340	5340	81
380	20240408	124400	80153100	5340	5340	5340	5340	0
381	20240408	124300	80153100	5340	5340	5340	5340	0
382	20240408	124200	80153100	5340	5340	5340	5340	2
383	20240408	124100	80142420	5320	5320	5320	5320	0
384	20240408	124000	80142420	5320	5320	5320	5320	0
385	20240408	123900	80142420	5320	5320	5320	5320	100
386	20240408	123800	79610420	5320	5320	5320	5320	0
387	20240408	123700	79610420	5320	5320	5320	5320	0
388	20240408	123600	79610420	5320	5320	5320	5320	0
389	20240408	123500	79610420	5320	5320	5320	5320	0
390	20240408	123400	79610420	5320	5330	5330	5320	30
391	20240408	123300	79450810	5320	5320	5320	5320	0
392	20240408	123200	79450810	5320	5320	5320	5320	0
393	20240408	123100	79450810	5320	5320	5320	5320	0
394	20240408	123000	79450810	5320	5320	5320	5320	0
395	20240408	122900	79450810	5320	5320	5320	5320	0
396	20240408	122800	79450810	5320	5320	5320	5320	154
397	20240408	122700	78631530	5320	5320	5320	5320	45
398	20240408	122600	78392130	5310	5310	5310	5310	0
399	20240408	122500	78392130	5310	5310	5310	5310	0
400	20240408	122400	78392130	5310	5310	5310	5310	0
401	20240408	122300	78392130	5310	5310	5310	5310	0
402	20240408	122200	78392130	5310	5310	5310	5310	0
403	20240408	122100	78392130	5310	5310	5310	5310	0
404	20240408	122000	78392130	5310	5310	5310	5310	0
405	20240408	121900	78392130	5310	5310	5310	5310	0
406	20240408	121800	78392130	5310	5310	5310	5310	0
407	20240408	121700	78392130	5310	5310	5310	5310	116
408	20240408	121600	77776170	5310	5310	5330	5310	63
409	20240408	121500	77440740	5310	5310	5310	5310	0
410	20240408	121400	77440740	5310	5310	5310	5310	0
411	20240408	121300	77440740	5310	5310	5310	5310	0
412	20240408	121200	77440740	5310	5310	5310	5310	175
413	20240408	121100	76511490	5310	5310	5310	5310	0
414	20240408	121000	76511490	5310	5310	5310	5310	0
415	20240408	120900	76511490	5310	5310	5310	5310	0
416	20240408	120800	76511490	5310	5310	5310	5310	0
417	20240408	120700	76511490	5310	5310	5310	5310	0
418	20240408	120600	76511490	5310	5310	5310	5310	0
419	20240408	120500	76511490	5310	5310	5310	5310	368
420	20240408	120400	74557410	5320	5320	5320	5320	0
421	20240408	120300	74557410	5320	5340	5340	5320	35
422	20240408	120200	74371100	5350	5350	5350	5350	0
423	20240408	120100	74371100	5350	5350	5350	5350	0
424	20240408	120000	74371100	5350	5350	5350	5350	15
425	20240408	115900	74290850	5340	5340	5340	5340	0
426	20240408	115800	74290850	5340	5340	5340	5340	0
427	20240408	115700	74290850	5340	5340	5340	5340	7
428	20240408	115600	74253470	5350	5350	5350	5350	0
429	20240408	115500	74253470	5350	5350	5350	5350	0
430	20240408	115400	74253470	5350	5350	5350	5350	0
431	20240408	115300	74253470	5350	5350	5350	5350	0
432	20240408	115200	74253470	5350	5350	5350	5350	0
433	20240408	115100	74253470	5350	5350	5350	5350	0
434	20240408	115000	74253470	5350	5350	5350	5350	50
435	20240408	114900	73985970	5340	5340	5340	5340	0
436	20240408	114800	73985970	5340	5340	5340	5340	0
437	20240408	114700	73985970	5340	5360	5360	5340	151
438	20240408	114600	73178490	5360	5360	5360	5360	0
439	20240408	114500	73178490	5360	5360	5360	5360	40
440	20240408	114400	72964090	5360	5360	5360	5360	0
441	20240408	114300	72964090	5360	5360	5360	5360	16
442	20240408	114200	72878330	5360	5360	5360	5360	0
443	20240408	114100	72878330	5360	5350	5360	5350	66
444	20240408	114000	72524990	5350	5350	5350	5350	0
445	20240408	113900	72524990	5350	5350	5350	5350	0
446	20240408	113800	72524990	5350	5350	5350	5350	105
447	20240408	113700	71963240	5350	5350	5350	5350	0
448	20240408	113600	71963240	5350	5350	5350	5350	0
449	20240408	113500	71963240	5350	5350	5350	5350	10
450	20240408	113400	71909740	5350	5350	5350	5350	0
451	20240408	113300	71909740	5350	5350	5350	5350	1
452	20240408	113200	71904390	5350	5350	5350	5350	0
453	20240408	113100	71904390	5350	5350	5350	5350	342
454	20240408	113000	70074690	5320	5320	5320	5320	428
455	20240408	112900	67797730	5320	5320	5320	5320	0
456	20240408	112800	67797730	5320	5320	5320	5310	34
457	20240408	112700	67617040	5310	5310	5310	5310	0
458	20240408	112600	67617040	5310	5310	5310	5310	0
459	20240408	112500	67617040	5310	5330	5330	5310	1486
460	20240408	112400	59720750	5350	5350	5350	5350	13
461	20240408	112300	59651200	5350	5340	5350	5340	22
462	20240408	112200	59533700	5350	5350	5350	5350	150
463	20240408	112100	58731200	5360	5360	5360	5360	0
464	20240408	112000	58731200	5360	5360	5360	5360	10
465	20240408	111900	58677600	5360	5360	5360	5360	0
466	20240408	111800	58677600	5360	5360	5360	5360	0
467	20240408	111700	58677600	5360	5360	5360	5360	0
468	20240408	111600	58677600	5360	5360	5360	5360	0
469	20240408	111500	58677600	5360	5360	5360	5360	1
470	20240408	111400	58672240	5340	5340	5340	5340	337
471	20240408	111300	56872660	5340	5340	5340	5340	0
472	20240408	111200	56872660	5340	5340	5340	5340	0
473	20240408	111100	56872660	5340	5340	5340	5340	0
474	20240408	111000	56872660	5340	5340	5340	5340	0
475	20240408	110900	56872660	5340	5340	5340	5340	0
476	20240408	110800	56872660	5340	5340	5340	5340	0
477	20240408	110700	56872660	5340	5340	5340	5340	2
478	20240408	110600	56861980	5350	5350	5350	5350	0
479	20240408	110500	56861980	5350	5350	5350	5350	0
480	20240408	110400	56861980	5350	5350	5350	5350	78
481	20240408	110300	56444680	5350	5370	5370	5350	5483
482	20240408	110200	27078640	5380	5380	5380	5380	306
483	20240408	110100	25432360	5380	5380	5380	5380	0
484	20240408	110000	25432360	5380	5380	5380	5380	0
485	20240408	105900	25432360	5380	5380	5380	5380	0
486	20240408	105800	25432360	5380	5380	5380	5380	0
487	20240408	105700	25432360	5380	5380	5380	5380	0
488	20240408	105600	25432360	5380	5380	5380	5380	0
489	20240408	105500	25432360	5380	5370	5380	5370	8
490	20240408	105400	25389330	5380	5380	5380	5380	0
491	20240408	105300	25389330	5380	5380	5380	5380	0
492	20240408	105200	25389330	5380	5380	5380	5380	10
493	20240408	105100	25335530	5380	5380	5380	5380	10
494	20240408	105000	25281730	5380	5380	5380	5380	0
495	20240408	104900	25281730	5380	5370	5380	5370	615
496	20240408	104800	21976130	5370	5370	5370	5370	0
497	20240408	104700	21976130	5370	5370	5370	5370	0
498	20240408	104600	21976130	5370	5370	5370	5370	93
499	20240408	104500	21476720	5370	5370	5370	5370	0
500	20240408	104400	21476720	5370	5370	5370	5370	150
501	20240408	104300	20671220	5370	5370	5370	5370	0
502	20240408	104200	20671220	5370	5370	5370	5370	0
503	20240408	104100	20671220	5370	5370	5370	5370	0
504	20240408	104000	20671220	5370	5370	5370	5370	0
505	20240408	103900	20671220	5370	5370	5370	5370	0
506	20240408	103800	20671220	5370	5370	5370	5370	201
507	20240408	103700	19591850	5380	5380	5380	5380	0
508	20240408	103600	19591850	5380	5380	5380	5380	0
509	20240408	103500	19591850	5380	5380	5380	5380	0
510	20240408	103400	19591850	5380	5380	5380	5380	3
511	20240408	103300	19575710	5380	5380	5380	5380	7
512	20240408	103200	19538050	5380	5380	5380	5380	0
513	20240408	103100	19538050	5380	5380	5380	5380	0
514	20240408	103000	19538050	5380	5380	5380	5380	0
515	20240408	102900	19538050	5380	5380	5380	5380	0
516	20240408	102800	19538050	5380	5380	5380	5380	0
517	20240408	102700	19538050	5380	5380	5380	5380	0
518	20240408	102600	19538050	5380	5380	5380	5380	0
519	20240408	102500	19538050	5380	5380	5380	5380	0
520	20240408	102400	19538050	5380	5380	5380	5380	0
521	20240408	102300	19538050	5380	5380	5380	5380	0
522	20240408	102200	19538050	5380	5380	5380	5380	0
523	20240408	102100	19538050	5380	5380	5380	5380	37
524	20240408	102000	19338990	5370	5370	5370	5370	0
525	20240408	101900	19338990	5370	5370	5370	5370	0
526	20240408	101800	19338990	5370	5370	5370	5370	0
527	20240408	101700	19338990	5370	5370	5370	5370	0
528	20240408	101600	19338990	5370	5370	5370	5370	83
529	20240408	101500	18893280	5370	5370	5370	5370	20
530	20240408	101400	18785880	5370	5370	5370	5370	0
531	20240408	101300	18785880	5370	5370	5370	5370	0
532	20240408	101200	18785880	5370	5370	5370	5370	25
533	20240408	101100	18651630	5370	5370	5370	5370	15
534	20240408	101000	18571080	5390	5390	5390	5390	0
535	20240408	100900	18571080	5390	5390	5390	5390	0
536	20240408	100800	18571080	5390	5390	5390	5390	67
537	20240408	100700	18209950	5390	5390	5390	5390	3
538	20240408	100600	18193780	5390	5390	5390	5390	2
539	20240408	100500	18183000	5390	5390	5390	5390	10
540	20240408	100400	18129100	5390	5390	5390	5390	2
541	20240408	100300	18118320	5390	5390	5390	5390	4
542	20240408	100200	18096760	5390	5390	5390	5390	1
543	20240408	100100	18091370	5370	5370	5370	5370	22
544	20240408	100000	17973230	5390	5390	5390	5390	1
545	20240408	095900	17967840	5390	5390	5390	5390	0
546	20240408	095800	17967840	5390	5390	5390	5390	0
547	20240408	095700	17967840	5390	5390	5390	5390	0
548	20240408	095600	17967840	5390	5390	5390	5390	20
549	20240408	095500	17860040	5390	5390	5390	5390	20
550	20240408	095400	17752240	5380	5380	5380	5380	0
551	20240408	095300	17752240	5380	5390	5390	5380	354
552	20240408	095200	15847710	5390	5390	5390	5390	11
553	20240408	095100	15788420	5400	5400	5400	5400	2
554	20240408	095000	15777620	5390	5400	5400	5390	5
555	20240408	094900	15750630	5390	5390	5390	5390	1
556	20240408	094800	15745240	5380	5380	5380	5380	0
557	20240408	094700	15745240	5380	5380	5380	5380	0
558	20240408	094600	15745240	5380	5380	5380	5380	0
559	20240408	094500	15745240	5380	5380	5380	5380	5
560	20240408	094400	15718340	5380	5380	5380	5380	0
561	20240408	094300	15718340	5380	5380	5380	5380	0
562	20240408	094200	15718340	5380	5380	5380	5380	96
563	20240408	094100	15201860	5380	5380	5380	5380	0
564	20240408	094000	15201860	5380	5380	5380	5380	0
565	20240408	093900	15201860	5380	5380	5380	5380	0
566	20240408	093800	15201860	5380	5380	5380	5380	0
567	20240408	093700	15201860	5380	5380	5380	5380	0
568	20240408	093600	15201860	5380	5380	5380	5380	0
569	20240408	093500	15201860	5380	5380	5380	5380	0
570	20240408	093400	15201860	5380	5380	5380	5380	0
571	20240408	093300	15201860	5380	5380	5380	5380	0
572	20240408	093200	15201860	5380	5380	5380	5380	0
573	20240408	093100	15201860	5380	5380	5380	5380	0
574	20240408	093000	15201860	5380	5380	5380	5380	0
575	20240408	092900	15201860	5380	5380	5380	5380	0
576	20240408	092800	15201860	5380	5380	5380	5380	230
577	20240408	092700	13964460	5380	5380	5380	5380	178
578	20240408	092600	13006820	5380	5380	5380	5380	0
579	20240408	092500	13006820	5380	5380	5380	5380	31
580	20240408	092400	12840040	5380	5380	5380	5380	0
581	20240408	092300	12840040	5380	5380	5380	5380	89
582	20240408	092200	12361220	5380	5380	5380	5380	0
583	20240408	092100	12361220	5380	5380	5380	5380	1
584	20240408	092000	12355840	5380	5380	5380	5380	40
585	20240408	091900	12140640	5380	5380	5380	5380	10
586	20240408	091800	12086840	5350	5350	5350	5350	0
587	20240408	091700	12086840	5350	5350	5350	5350	10
588	20240408	091600	12033340	5350	5350	5350	5350	121
589	20240408	091500	11385990	5350	5360	5360	5350	296
590	20240408	091400	9800590	5360	5360	5360	5360	14
591	20240408	091300	9725550	5370	5390	5390	5370	220
592	20240408	091200	8544070	5370	5390	5390	5370	433
593	20240408	091100	6215360	5400	5400	5400	5400	259
594	20240408	091000	4816760	5410	5420	5420	5410	88
595	20240408	090900	4340430	5410	5410	5410	5410	0
596	20240408	090800	4340430	5410	5410	5410	5410	0
597	20240408	090700	4340430	5410	5420	5420	5410	133
598	20240408	090600	3620890	5420	5420	5420	5420	49
599	20240408	090500	3355310	5420	5420	5420	5420	80
600	20240408	090400	2921710	5420	5420	5420	5420	95
601	20240408	090300	2406810	5420	5450	5450	5420	13
602	20240408	090200	2336020	5420	5420	5420	5420	0
603	20240408	090100	2336020	5420	5420	5420	5420	0
604	20240408	090000	2336020	5420	5420	5420	5420	431