KissMeData/311390/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203800	128857570	6470	6470	6470	6470	357
3	20240408	203700	128857570	6470	6470	6470	6470	0
4	20240408	203600	128857570	6470	6470	6470	6470	0
5	20240408	203500	128857570	6470	6470	6470	6470	0
6	20240408	203400	128857570	6470	6470	6470	6470	0
7	20240408	203300	128857570	6470	6470	6470	6470	0
8	20240408	203200	128857570	6470	6470	6470	6470	0
9	20240408	203100	128857570	6470	6470	6470	6470	0
10	20240408	203000	128857570	6470	6470	6470	6470	0
11	20240408	202900	128857570	6470	6470	6470	6470	0
12	20240408	202800	128857570	6470	6470	6470	6470	0
13	20240408	202700	128857570	6470	6470	6470	6470	0
14	20240408	202600	128857570	6470	6470	6470	6470	0
15	20240408	202500	128857570	6470	6470	6470	6470	0
16	20240408	202400	128857570	6470	6470	6470	6470	0
17	20240408	202300	128857570	6470	6470	6470	6470	0
18	20240408	202200	128857570	6470	6470	6470	6470	0
19	20240408	202100	128857570	6470	6470	6470	6470	0
20	20240408	202000	128857570	6470	6470	6470	6470	0
21	20240408	201900	128857570	6470	6470	6470	6470	0
22	20240408	201800	128857570	6470	6470	6470	6470	0
23	20240408	201700	128857570	6470	6470	6470	6470	0
24	20240408	201600	128857570	6470	6470	6470	6470	0
25	20240408	201500	128857570	6470	6470	6470	6470	0
26	20240408	201400	128857570	6470	6470	6470	6470	0
27	20240408	201300	128857570	6470	6470	6470	6470	0
28	20240408	201200	128857570	6470	6470	6470	6470	0
29	20240408	201100	128857570	6470	6470	6470	6470	0
30	20240408	201000	128857570	6470	6470	6470	6470	0
31	20240408	200900	128857570	6470	6470	6470	6470	0
32	20240408	200800	128857570	6470	6470	6470	6470	357
33	20240408	200700	128857570	6470	6470	6470	6470	0
34	20240408	200600	128857570	6470	6470	6470	6470	0
35	20240408	200500	128857570	6470	6470	6470	6470	0
36	20240408	200400	128857570	6470	6470	6470	6470	0
37	20240408	200300	128857570	6470	6470	6470	6470	0
38	20240408	200200	128857570	6470	6470	6470	6470	0
39	20240408	200100	128857570	6470	6470	6470	6470	0
40	20240408	200000	128857570	6470	6470	6470	6470	0
41	20240408	195900	128857570	6470	6470	6470	6470	0
42	20240408	195800	128857570	6470	6470	6470	6470	0
43	20240408	195700	128857570	6470	6470	6470	6470	0
44	20240408	195600	128857570	6470	6470	6470	6470	0
45	20240408	195500	128857570	6470	6470	6470	6470	0
46	20240408	195400	128857570	6470	6470	6470	6470	0
47	20240408	195300	128857570	6470	6470	6470	6470	0
48	20240408	195200	128857570	6470	6470	6470	6470	0
49	20240408	195100	128857570	6470	6470	6470	6470	0
50	20240408	195000	128857570	6470	6470	6470	6470	0
51	20240408	194900	128857570	6470	6470	6470	6470	0
52	20240408	194800	128857570	6470	6470	6470	6470	0
53	20240408	194700	128857570	6470	6470	6470	6470	0
54	20240408	194600	128857570	6470	6470	6470	6470	0
55	20240408	194500	128857570	6470	6470	6470	6470	0
56	20240408	194400	128857570	6470	6470	6470	6470	0
57	20240408	194300	128857570	6470	6470	6470	6470	0
58	20240408	194200	128857570	6470	6470	6470	6470	0
59	20240408	194100	128857570	6470	6470	6470	6470	0
60	20240408	194000	128857570	6470	6470	6470	6470	0
61	20240408	193900	128857570	6470	6470	6470	6470	0
62	20240408	193800	128857570	6470	6470	6470	6470	357
63	20240408	193700	128857570	6470	6470	6470	6470	0
64	20240408	193600	128857570	6470	6470	6470	6470	0
65	20240408	193500	128857570	6470	6470	6470	6470	0
66	20240408	193400	128857570	6470	6470	6470	6470	0
67	20240408	193300	128857570	6470	6470	6470	6470	0
68	20240408	193200	128857570	6470	6470	6470	6470	0
69	20240408	193100	128857570	6470	6470	6470	6470	0
70	20240408	193000	128857570	6470	6470	6470	6470	0
71	20240408	192900	128857570	6470	6470	6470	6470	0
72	20240408	192800	128857570	6470	6470	6470	6470	0
73	20240408	192700	128857570	6470	6470	6470	6470	0
74	20240408	192600	128857570	6470	6470	6470	6470	0
75	20240408	192500	128857570	6470	6470	6470	6470	0
76	20240408	192400	128857570	6470	6470	6470	6470	0
77	20240408	192300	128857570	6470	6470	6470	6470	0
78	20240408	192200	128857570	6470	6470	6470	6470	0
79	20240408	192100	128857570	6470	6470	6470	6470	0
80	20240408	192000	128857570	6470	6470	6470	6470	0
81	20240408	191900	128857570	6470	6470	6470	6470	0
82	20240408	191800	128857570	6470	6470	6470	6470	0
83	20240408	191700	128857570	6470	6470	6470	6470	0
84	20240408	191600	128857570	6470	6470	6470	6470	0
85	20240408	191500	128857570	6470	6470	6470	6470	0
86	20240408	191400	128857570	6470	6470	6470	6470	0
87	20240408	191300	128857570	6470	6470	6470	6470	0
88	20240408	191200	128857570	6470	6470	6470	6470	0
89	20240408	191100	128857570	6470	6470	6470	6470	0
90	20240408	191000	128857570	6470	6470	6470	6470	0
91	20240408	190900	128857570	6470	6470	6470	6470	0
92	20240408	190800	128857570	6470	6470	6470	6470	357
93	20240408	190700	128857570	6470	6470	6470	6470	0
94	20240408	190600	128857570	6470	6470	6470	6470	0
95	20240408	190500	128857570	6470	6470	6470	6470	0
96	20240408	190400	128857570	6470	6470	6470	6470	0
97	20240408	190300	128857570	6470	6470	6470	6470	0
98	20240408	190200	128857570	6470	6470	6470	6470	0
99	20240408	190100	128857570	6470	6470	6470	6470	0
100	20240408	190000	128857570	6470	6470	6470	6470	0
101	20240408	185900	128857570	6470	6470	6470	6470	0
102	20240408	185800	128857570	6470	6470	6470	6470	0
103	20240408	185700	128857570	6470	6470	6470	6470	0
104	20240408	185600	128857570	6470	6470	6470	6470	0
105	20240408	185500	128857570	6470	6470	6470	6470	0
106	20240408	185400	128857570	6470	6470	6470	6470	0
107	20240408	185300	128857570	6470	6470	6470	6470	0
108	20240408	185200	128857570	6470	6470	6470	6470	0
109	20240408	185100	128857570	6470	6470	6470	6470	0
110	20240408	185000	128857570	6470	6470	6470	6470	0
111	20240408	184900	128857570	6470	6470	6470	6470	0
112	20240408	184800	128857570	6470	6470	6470	6470	0
113	20240408	184700	128857570	6470	6470	6470	6470	0
114	20240408	184600	128857570	6470	6470	6470	6470	0
115	20240408	184500	128857570	6470	6470	6470	6470	0
116	20240408	184400	128857570	6470	6470	6470	6470	0
117	20240408	184300	128857570	6470	6470	6470	6470	0
118	20240408	184200	128857570	6470	6470	6470	6470	0
119	20240408	184100	128857570	6470	6470	6470	6470	0
120	20240408	184000	128857570	6470	6470	6470	6470	0
121	20240408	183900	128857570	6470	6470	6470	6470	0
122	20240408	183800	128857570	6470	6470	6470	6470	357
123	20240408	183700	128857570	6470	6470	6470	6470	0
124	20240408	183600	128857570	6470	6470	6470	6470	0
125	20240408	183500	128857570	6470	6470	6470	6470	0
126	20240408	183400	128857570	6470	6470	6470	6470	0
127	20240408	183300	128857570	6470	6470	6470	6470	0
128	20240408	183200	128857570	6470	6470	6470	6470	0
129	20240408	183100	128857570	6470	6470	6470	6470	0
130	20240408	183000	128857570	6470	6470	6470	6470	0
131	20240408	182900	128857570	6470	6470	6470	6470	0
132	20240408	182800	128857570	6470	6470	6470	6470	0
133	20240408	182700	128857570	6470	6470	6470	6470	0
134	20240408	182600	128857570	6470	6470	6470	6470	0
135	20240408	182500	128857570	6470	6470	6470	6470	0
136	20240408	182400	128857570	6470	6470	6470	6470	0
137	20240408	182300	128857570	6470	6470	6470	6470	0
138	20240408	182200	128857570	6470	6470	6470	6470	0
139	20240408	182100	128857570	6470	6470	6470	6470	0
140	20240408	182000	128857570	6470	6470	6470	6470	0
141	20240408	181900	128857570	6470	6470	6470	6470	0
142	20240408	181800	128857570	6470	6470	6470	6470	0
143	20240408	181700	128857570	6470	6470	6470	6470	0
144	20240408	181600	128857570	6470	6470	6470	6470	0
145	20240408	181500	128857570	6470	6470	6470	6470	0
146	20240408	181400	128857570	6470	6470	6470	6470	0
147	20240408	181300	128857570	6470	6470	6470	6470	0
148	20240408	181200	128857570	6470	6470	6470	6470	0
149	20240408	181100	128857570	6470	6470	6470	6470	0
150	20240408	181000	128857570	6470	6470	6470	6470	0
151	20240408	180900	128857570	6470	6470	6470	6470	0
152	20240408	180800	128857570	6470	6470	6470	6470	357
153	20240408	180700	128857570	6470	6470	6470	6470	0
154	20240408	180600	128857570	6470	6470	6470	6470	0
155	20240408	180500	128857570	6470	6470	6470	6470	0
156	20240408	180400	128857570	6470	6470	6470	6470	0
157	20240408	180300	128857570	6470	6470	6470	6470	0
158	20240408	180200	128857570	6470	6470	6470	6470	0
159	20240408	180100	128857570	6470	6470	6470	6470	0
160	20240408	180000	128857570	6470	6470	6470	6470	0
161	20240408	175900	128857570	6470	6470	6470	6470	0
162	20240408	175800	128857570	6470	6470	6470	6470	0
163	20240408	175700	128857570	6470	6470	6470	6470	0
164	20240408	175600	128857570	6470	6470	6470	6470	0
165	20240408	175500	128857570	6470	6470	6470	6470	0
166	20240408	175400	128857570	6470	6470	6470	6470	0
167	20240408	175300	128857570	6470	6470	6470	6470	0
168	20240408	175200	128857570	6470	6470	6470	6470	0
169	20240408	175100	128857570	6470	6470	6470	6470	0
170	20240408	175000	128857570	6470	6470	6470	6470	0
171	20240408	174900	128857570	6470	6470	6470	6470	0
172	20240408	174800	128857570	6470	6470	6470	6470	0
173	20240408	174700	128857570	6470	6470	6470	6470	0
174	20240408	174600	128857570	6470	6470	6470	6470	0
175	20240408	174500	128857570	6470	6470	6470	6470	0
176	20240408	174400	128857570	6470	6470	6470	6470	0
177	20240408	174300	128857570	6470	6470	6470	6470	0
178	20240408	174200	128857570	6470	6470	6470	6470	0
179	20240408	174100	128857570	6470	6470	6470	6470	0
180	20240408	174000	128857570	6470	6470	6470	6470	0
181	20240408	173900	128857570	6470	6470	6470	6470	0
182	20240408	173800	128857570	6470	6470	6470	6470	357
183	20240408	173700	128857570	6470	6470	6470	6470	0
184	20240408	173600	128857570	6470	6470	6470	6470	0
185	20240408	173500	128857570	6470	6470	6470	6470	0
186	20240408	173400	128857570	6470	6470	6470	6470	0
187	20240408	173300	128857570	6470	6470	6470	6470	0
188	20240408	173200	128857570	6470	6470	6470	6470	0
189	20240408	173100	128857570	6470	6470	6470	6470	0
190	20240408	173000	128857570	6470	6470	6470	6470	0
191	20240408	172900	128857570	6470	6470	6470	6470	0
192	20240408	172800	128857570	6470	6470	6470	6470	0
193	20240408	172700	128857570	6470	6470	6470	6470	0
194	20240408	172600	128857570	6470	6470	6470	6470	0
195	20240408	172500	128857570	6470	6470	6470	6470	0
196	20240408	172400	128857570	6470	6470	6470	6470	0
197	20240408	172300	128857570	6470	6470	6470	6470	0
198	20240408	172200	128857570	6470	6470	6470	6470	0
199	20240408	172100	128857570	6470	6470	6470	6470	0
200	20240408	172000	128857570	6470	6470	6470	6470	0
201	20240408	171900	128857570	6470	6470	6470	6470	0
202	20240408	171800	128857570	6470	6470	6470	6470	0
203	20240408	171700	128857570	6470	6470	6470	6470	0
204	20240408	171600	128857570	6470	6470	6470	6470	0
205	20240408	171500	128857570	6470	6470	6470	6470	0
206	20240408	171400	128857570	6470	6470	6470	6470	0
207	20240408	171300	128857570	6470	6470	6470	6470	0
208	20240408	171200	128857570	6470	6470	6470	6470	0
209	20240408	171100	128857570	6470	6470	6470	6470	0
210	20240408	171000	128857570	6470	6470	6470	6470	0
211	20240408	170900	128857570	6470	6470	6470	6470	0
212	20240408	170800	128857570	6470	6470	6470	6470	357
213	20240408	170700	128857570	6470	6470	6470	6470	0
214	20240408	170600	128857570	6470	6470	6470	6470	0
215	20240408	170500	128857570	6470	6470	6470	6470	0
216	20240408	170400	128857570	6470	6470	6470	6470	0
217	20240408	170300	128857570	6470	6470	6470	6470	0
218	20240408	170200	128857570	6470	6470	6470	6470	0
219	20240408	170100	128857570	6470	6470	6470	6470	0
220	20240408	170000	128857570	6470	6470	6470	6470	0
221	20240408	165900	128857570	6470	6470	6470	6470	0
222	20240408	165800	128857570	6470	6470	6470	6470	0
223	20240408	165700	128857570	6470	6470	6470	6470	0
224	20240408	165600	128857570	6470	6470	6470	6470	0
225	20240408	165500	128857570	6470	6470	6470	6470	0
226	20240408	165400	128857570	6470	6470	6470	6470	0
227	20240408	165300	128857570	6470	6470	6470	6470	0
228	20240408	165200	128857570	6470	6470	6470	6470	0
229	20240408	165100	128857570	6470	6470	6470	6470	0
230	20240408	165000	128857570	6470	6470	6470	6470	0
231	20240408	164900	128857570	6470	6470	6470	6470	0
232	20240408	164800	128857570	6470	6470	6470	6470	0
233	20240408	164700	128857570	6470	6470	6470	6470	0
234	20240408	164600	128857570	6470	6470	6470	6470	0
235	20240408	164500	128857570	6470	6470	6470	6470	0
236	20240408	164400	128857570	6470	6470	6470	6470	0
237	20240408	164300	128857570	6470	6470	6470	6470	0
238	20240408	164200	128857570	6470	6470	6470	6470	0
239	20240408	164100	128857570	6470	6470	6470	6470	0
240	20240408	164000	128857570	6470	6470	6470	6470	0
241	20240408	163900	128857570	6470	6470	6470	6470	0
242	20240408	163800	128857570	6470	6470	6470	6470	357
243	20240408	163700	128857570	6470	6470	6470	6470	0
244	20240408	163600	128857570	6470	6470	6470	6470	0
245	20240408	163500	128857570	6470	6470	6470	6470	0
246	20240408	163400	128857570	6470	6470	6470	6470	0
247	20240408	163300	128857570	6470	6470	6470	6470	0
248	20240408	163200	128857570	6470	6470	6470	6470	0
249	20240408	163100	128857570	6470	6470	6470	6470	0
250	20240408	163000	128857570	6470	6470	6470	6470	0
251	20240408	162900	128857570	6470	6470	6470	6470	0
252	20240408	162800	128857570	6470	6470	6470	6470	0
253	20240408	162700	128857570	6470	6470	6470	6470	0
254	20240408	162600	128857570	6470	6470	6470	6470	0
255	20240408	162500	128857570	6470	6470	6470	6470	0
256	20240408	162400	128857570	6470	6470	6470	6470	0
257	20240408	162300	128857570	6470	6470	6470	6470	0
258	20240408	162200	128857570	6470	6470	6470	6470	0
259	20240408	162100	128857570	6470	6470	6470	6470	0
260	20240408	162000	128857570	6470	6470	6470	6470	0
261	20240408	161900	128857570	6470	6470	6470	6470	0
262	20240408	161800	128857570	6470	6470	6470	6470	0
263	20240408	161700	128857570	6470	6470	6470	6470	0
264	20240408	161600	128857570	6470	6470	6470	6470	0
265	20240408	161500	128857570	6470	6470	6470	6470	0
266	20240408	161400	128857570	6470	6470	6470	6470	0
267	20240408	161300	128857570	6470	6470	6470	6470	0
268	20240408	161200	128857570	6470	6470	6470	6470	0
269	20240408	161100	128857570	6470	6470	6470	6470	0
270	20240408	161000	128857570	6470	6470	6470	6470	0
271	20240408	160900	128857570	6470	6470	6470	6470	0
272	20240408	160800	128857570	6470	6470	6470	6470	357
273	20240408	160700	128857570	6470	6470	6470	6470	0
274	20240408	160600	128857570	6470	6470	6470	6470	0
275	20240408	160500	128857570	6470	6470	6470	6470	0
276	20240408	160400	128857570	6470	6470	6470	6470	0
277	20240408	160300	128857570	6470	6470	6470	6470	0
278	20240408	160200	128857570	6470	6470	6470	6470	0
279	20240408	160100	128857570	6470	6470	6470	6470	0
280	20240408	160000	128857570	6470	6470	6470	6470	0
281	20240408	155900	128857570	6470	6470	6470	6470	0
282	20240408	155800	128857570	6470	6470	6470	6470	0
283	20240408	155700	128857570	6470	6470	6470	6470	0
284	20240408	155600	128857570	6470	6470	6470	6470	0
285	20240408	155500	128857570	6470	6470	6470	6470	0
286	20240408	155400	128857570	6470	6470	6470	6470	0
287	20240408	155300	128857570	6470	6470	6470	6470	0
288	20240408	155200	128857570	6470	6470	6470	6470	0
289	20240408	155100	128857570	6470	6470	6470	6470	0
290	20240408	155000	128857570	6470	6470	6470	6470	0
291	20240408	154900	128857570	6470	6470	6470	6470	0
292	20240408	154800	128857570	6470	6470	6470	6470	0
293	20240408	154700	128857570	6470	6470	6470	6470	0
294	20240408	154600	128857570	6470	6470	6470	6470	0
295	20240408	154500	128857570	6470	6470	6470	6470	0
296	20240408	154400	128857570	6470	6470	6470	6470	0
297	20240408	154300	128857570	6470	6470	6470	6470	0
298	20240408	154200	128857570	6470	6470	6470	6470	0
299	20240408	154100	128857570	6470	6470	6470	6470	0
300	20240408	154000	128857570	6470	6470	6470	6470	0
301	20240408	153900	128857570	6470	6470	6470	6470	0
302	20240408	153800	128857570	6470	6470	6470	6470	357
303	20240408	153700	128857570	6470	6470	6470	6470	0
304	20240408	153600	128857570	6470	6470	6470	6470	0
305	20240408	153500	128857570	6470	6470	6470	6470	0
306	20240408	153400	128857570	6470	6470	6470	6470	0
307	20240408	153300	128857570	6470	6470	6470	6470	0
308	20240408	153200	128857570	6470	6470	6470	6470	0
309	20240408	153100	128857570	6470	6470	6470	6470	0
310	20240408	153000	128857570	6470	6470	6470	6470	357
311	20240408	152900	126547780	6490	6490	6490	6490	0
312	20240408	152800	126547780	6490	6490	6490	6490	0
313	20240408	152700	126547780	6490	6490	6490	6490	0
314	20240408	152600	126547780	6490	6490	6490	6490	0
315	20240408	152500	126547780	6490	6490	6490	6490	0
316	20240408	152400	126547780	6490	6490	6490	6490	0
317	20240408	152300	126547780	6490	6490	6490	6490	0
318	20240408	152200	126547780	6490	6490	6490	6490	0
319	20240408	152100	126547780	6490	6490	6490	6490	0
320	20240408	152000	126547780	6490	6490	6490	6490	0
321	20240408	151900	126547780	6490	6490	6490	6490	0
322	20240408	151800	126547780	6490	6490	6490	6470	5
323	20240408	151700	126515350	6490	6470	6490	6470	19
324	20240408	151600	126392400	6490	6490	6490	6490	2
325	20240408	151500	126379420	6470	6480	6480	6470	87
326	20240408	151400	125815930	6480	6480	6480	6480	2
327	20240408	151300	125802970	6470	6470	6470	6470	1
328	20240408	151200	125796500	6480	6500	6500	6480	234
329	20240408	151100	124279920	6500	6500	6500	6500	0
330	20240408	151000	124279920	6500	6500	6500	6500	0
331	20240408	150900	124279920	6500	6500	6500	6500	1
332	20240408	150800	124273420	6470	6470	6470	6470	0
333	20240408	150700	124273420	6470	6470	6470	6470	0
334	20240408	150600	124273420	6470	6460	6470	6460	101
335	20240408	150500	123620950	6510	6460	6510	6460	5
336	20240408	150400	123588600	6510	6510	6510	6510	0
337	20240408	150300	123588600	6510	6510	6510	6510	1
338	20240408	150200	123582090	6500	6510	6510	6500	2232
339	20240408	150100	109073420	6520	6520	6520	6520	3
340	20240408	150000	109053860	6530	6530	6530	6530	0
341	20240408	145900	109053860	6530	6520	6530	6520	49
342	20240408	145800	108734360	6520	6510	6520	6510	143
343	20240408	145700	107802100	6510	6500	6510	6500	1189
344	20240408	145600	100067690	6500	6500	6500	6500	0
345	20240408	145500	100067690	6500	6500	6500	6500	1
346	20240408	145400	100061190	6470	6510	6510	6460	744
347	20240408	145300	95249800	6500	6500	6500	6500	10
348	20240408	145200	95184800	6500	6500	6500	6500	0
349	20240408	145100	95184800	6500	6500	6500	6500	0
350	20240408	145000	95184800	6500	6500	6500	6500	119
351	20240408	144900	94411300	6500	6470	6500	6470	56
352	20240408	144800	94047450	6470	6460	6470	6460	49
353	20240408	144700	93730560	6460	6410	6460	6410	302
354	20240408	144600	91783970	6450	6450	6450	6450	0
355	20240408	144500	91783970	6450	6450	6450	6450	0
356	20240408	144400	91783970	6450	6450	6450	6450	0
357	20240408	144300	91783970	6450	6400	6450	6400	158
358	20240408	144200	90771270	6450	6370	6450	6370	56
359	20240408	144100	90412940	6370	6360	6370	6360	16
360	20240408	144000	90311120	6350	6340	6350	6340	100
361	20240408	143900	89676210	6340	6340	6340	6340	0
362	20240408	143800	89676210	6340	6320	6340	6320	121
363	20240408	143700	88910320	6320	6320	6320	6320	0
364	20240408	143600	88910320	6320	6310	6320	6310	146
365	20240408	143500	87988200	6310	6310	6310	6310	0
366	20240408	143400	87988200	6310	6310	6310	6310	0
367	20240408	143300	87988200	6310	6310	6310	6310	0
368	20240408	143200	87988200	6310	6310	6310	6310	0
369	20240408	143100	87988200	6310	6310	6310	6310	0
370	20240408	143000	87988200	6310	6310	6310	6310	0
371	20240408	142900	87988200	6310	6310	6310	6310	0
372	20240408	142800	87988200	6310	6310	6310	6310	0
373	20240408	142700	87988200	6310	6310	6310	6310	0
374	20240408	142600	87988200	6310	6310	6310	6310	0
375	20240408	142500	87988200	6310	6310	6310	6310	0
376	20240408	142400	87988200	6310	6310	6310	6310	0
377	20240408	142300	87988200	6310	6310	6310	6310	0
378	20240408	142200	87988200	6310	6310	6310	6310	0
379	20240408	142100	87988200	6310	6310	6310	6310	0
380	20240408	142000	87988200	6310	6310	6310	6310	0
381	20240408	141900	87988200	6310	6310	6310	6310	0
382	20240408	141800	87988200	6310	6310	6310	6310	0
383	20240408	141700	87988200	6310	6310	6310	6310	0
384	20240408	141600	87988200	6310	6310	6310	6310	0
385	20240408	141500	87988200	6310	6310	6310	6310	0
386	20240408	141400	87988200	6310	6310	6310	6310	0
387	20240408	141300	87988200	6310	6310	6310	6310	0
388	20240408	141200	87988200	6310	6310	6310	6310	0
389	20240408	141100	87988200	6310	6310	6310	6310	0
390	20240408	141000	87988200	6310	6310	6310	6310	0
391	20240408	140900	87988200	6310	6310	6310	6310	0
392	20240408	140800	87988200	6310	6300	6310	6300	3
393	20240408	140700	87969290	6310	6310	6310	6310	0
394	20240408	140600	87969290	6310	6310	6310	6310	0
395	20240408	140500	87969290	6310	6310	6310	6310	0
396	20240408	140400	87969290	6310	6310	6310	6310	0
397	20240408	140300	87969290	6310	6310	6310	6310	0
398	20240408	140200	87969290	6310	6310	6310	6310	0
399	20240408	140100	87969290	6310	6310	6310	6310	0
400	20240408	140000	87969290	6310	6310	6310	6310	0
401	20240408	135900	87969290	6310	6310	6310	6310	0
402	20240408	135800	87969290	6310	6310	6310	6310	0
403	20240408	135700	87969290	6310	6310	6310	6310	0
404	20240408	135600	87969290	6310	6310	6310	6310	0
405	20240408	135500	87969290	6310	6310	6310	6310	0
406	20240408	135400	87969290	6310	6310	6310	6310	0
407	20240408	135300	87969290	6310	6310	6310	6310	0
408	20240408	135200	87969290	6310	6310	6310	6310	0
409	20240408	135100	87969290	6310	6310	6310	6310	0
410	20240408	135000	87969290	6310	6310	6310	6310	0
411	20240408	134900	87969290	6310	6310	6310	6310	0
412	20240408	134800	87969290	6310	6310	6310	6310	0
413	20240408	134700	87969290	6310	6310	6310	6310	0
414	20240408	134600	87969290	6310	6310	6310	6310	0
415	20240408	134500	87969290	6310	6310	6310	6310	0
416	20240408	134400	87969290	6310	6310	6310	6310	0
417	20240408	134300	87969290	6310	6310	6310	6310	0
418	20240408	134200	87969290	6310	6310	6310	6310	0
419	20240408	134100	87969290	6310	6310	6310	6310	0
420	20240408	134000	87969290	6310	6310	6310	6310	0
421	20240408	133900	87969290	6310	6310	6310	6310	0
422	20240408	133800	87969290	6310	6310	6310	6310	0
423	20240408	133700	87969290	6310	6310	6310	6310	0
424	20240408	133600	87969290	6310	6310	6310	6310	0
425	20240408	133500	87969290	6310	6310	6310	6310	0
426	20240408	133400	87969290	6310	6310	6310	6310	0
427	20240408	133300	87969290	6310	6310	6310	6310	0
428	20240408	133200	87969290	6310	6310	6310	6310	0
429	20240408	133100	87969290	6310	6310	6310	6310	0
430	20240408	133000	87969290	6310	6310	6310	6310	0
431	20240408	132900	87969290	6310	6310	6310	6310	0
432	20240408	132800	87969290	6310	6310	6310	6310	0
433	20240408	132700	87969290	6310	6310	6310	6310	0
434	20240408	132600	87969290	6310	6310	6310	6310	0
435	20240408	132500	87969290	6310	6310	6310	6310	0
436	20240408	132400	87969290	6310	6310	6310	6310	0
437	20240408	132300	87969290	6310	6310	6310	6310	0
438	20240408	132200	87969290	6310	6310	6310	6310	0
439	20240408	132100	87969290	6310	6310	6310	6310	0
440	20240408	132000	87969290	6310	6310	6310	6310	0
441	20240408	131900	87969290	6310	6310	6310	6310	0
442	20240408	131800	87969290	6310	6310	6310	6310	0
443	20240408	131700	87969290	6310	6310	6310	6310	0
444	20240408	131600	87969290	6310	6310	6310	6310	0
445	20240408	131500	87969290	6310	6310	6310	6310	0
446	20240408	131400	87969290	6310	6310	6310	6310	0
447	20240408	131300	87969290	6310	6310	6310	6310	0
448	20240408	131200	87969290	6310	6310	6310	6310	0
449	20240408	131100	87969290	6310	6310	6310	6310	0
450	20240408	131000	87969290	6310	6310	6310	6310	0
451	20240408	130900	87969290	6310	6310	6310	6310	0
452	20240408	130800	87969290	6310	6310	6310	6310	11
453	20240408	130700	87899880	6310	6310	6310	6310	0
454	20240408	130600	87899880	6310	6310	6310	6310	0
455	20240408	130500	87899880	6310	6310	6310	6310	0
456	20240408	130400	87899880	6310	6310	6310	6310	0
457	20240408	130300	87899880	6310	6310	6310	6310	0
458	20240408	130200	87899880	6310	6310	6310	6310	0
459	20240408	130100	87899880	6310	6310	6310	6310	0
460	20240408	130000	87899880	6310	6310	6310	6310	0
461	20240408	125900	87899880	6310	6310	6310	6310	0
462	20240408	125800	87899880	6310	6310	6310	6310	0
463	20240408	125700	87899880	6310	6270	6310	6270	11
464	20240408	125600	87830870	6310	6310	6310	6310	0
465	20240408	125500	87830870	6310	6310	6310	6310	0
466	20240408	125400	87830870	6310	6310	6310	6310	0
467	20240408	125300	87830870	6310	6310	6310	6310	0
468	20240408	125200	87830870	6310	6310	6310	6310	0
469	20240408	125100	87830870	6310	6310	6310	6310	0
470	20240408	125000	87830870	6310	6310	6310	6310	0
471	20240408	124900	87830870	6310	6310	6310	6310	0
472	20240408	124800	87830870	6310	6310	6310	6310	0
473	20240408	124700	87830870	6310	6310	6310	6310	0
474	20240408	124600	87830870	6310	6310	6310	6310	0
475	20240408	124500	87830870	6310	6310	6310	6310	0
476	20240408	124400	87830870	6310	6310	6310	6310	0
477	20240408	124300	87830870	6310	6310	6310	6310	0
478	20240408	124200	87830870	6310	6310	6310	6310	0
479	20240408	124100	87830870	6310	6310	6310	6310	0
480	20240408	124000	87830870	6310	6310	6310	6310	0
481	20240408	123900	87830870	6310	6310	6310	6310	0
482	20240408	123800	87830870	6310	6310	6310	6310	0
483	20240408	123700	87830870	6310	6310	6310	6310	0
484	20240408	123600	87830870	6310	6310	6310	6310	0
485	20240408	123500	87830870	6310	6310	6310	6310	0
486	20240408	123400	87830870	6310	6310	6310	6310	0
487	20240408	123300	87830870	6310	6310	6310	6310	0
488	20240408	123200	87830870	6310	6310	6310	6310	0
489	20240408	123100	87830870	6310	6310	6310	6310	0
490	20240408	123000	87830870	6310	6310	6310	6310	0
491	20240408	122900	87830870	6310	6310	6310	6310	0
492	20240408	122800	87830870	6310	6310	6310	6310	0
493	20240408	122700	87830870	6310	6310	6310	6310	0
494	20240408	122600	87830870	6310	6310	6310	6310	0
495	20240408	122500	87830870	6310	6310	6310	6310	0
496	20240408	122400	87830870	6310	6310	6310	6310	0
497	20240408	122300	87830870	6310	6310	6310	6310	0
498	20240408	122200	87830870	6310	6310	6310	6310	0
499	20240408	122100	87830870	6310	6310	6310	6310	0
500	20240408	122000	87830870	6310	6310	6310	6310	0
501	20240408	121900	87830870	6310	6270	6310	6270	4
502	20240408	121800	87805750	6270	6270	6270	6270	1062
503	20240408	121700	81147010	6310	6310	6310	6310	0
504	20240408	121600	81147010	6310	6310	6310	6310	0
505	20240408	121500	81147010	6310	6310	6310	6310	0
506	20240408	121400	81147010	6310	6310	6310	6310	0
507	20240408	121300	81147010	6310	6310	6310	6310	0
508	20240408	121200	81147010	6310	6310	6310	6310	0
509	20240408	121100	81147010	6310	6310	6310	6310	0
510	20240408	121000	81147010	6310	6310	6310	6310	0
511	20240408	120900	81147010	6310	6310	6310	6310	0
512	20240408	120800	81147010	6310	6310	6310	6310	0
513	20240408	120700	81147010	6310	6310	6310	6310	0
514	20240408	120600	81147010	6310	6310	6310	6310	0
515	20240408	120500	81147010	6310	6310	6310	6310	40
516	20240408	120400	80894610	6310	6310	6310	6310	0
517	20240408	120300	80894610	6310	6310	6310	6310	0
518	20240408	120200	80894610	6310	6310	6310	6310	80
519	20240408	120100	80389810	6310	6310	6310	6310	0
520	20240408	120000	80389810	6310	6310	6310	6310	0
521	20240408	115900	80389810	6310	6310	6310	6310	0
522	20240408	115800	80389810	6310	6310	6310	6310	0
523	20240408	115700	80389810	6310	6310	6310	6310	0
524	20240408	115600	80389810	6310	6310	6310	6310	1
525	20240408	115500	80383500	6270	6270	6270	6270	1
526	20240408	115400	80377230	6310	6310	6310	6310	0
527	20240408	115300	80377230	6310	6310	6310	6310	0
528	20240408	115200	80377230	6310	6310	6310	6310	0
529	20240408	115100	80377230	6310	6310	6310	6310	0
530	20240408	115000	80377230	6310	6310	6310	6310	0
531	20240408	114900	80377230	6310	6310	6310	6310	0
532	20240408	114800	80377230	6310	6310	6310	6310	0
533	20240408	114700	80377230	6310	6300	6310	6300	9
534	20240408	114600	80320520	6300	6300	6300	6300	0
535	20240408	114500	80320520	6300	6300	6300	6300	0
536	20240408	114400	80320520	6300	6300	6300	6300	0
537	20240408	114300	80320520	6300	6300	6300	6300	0
538	20240408	114200	80320520	6300	6300	6300	6300	0
539	20240408	114100	80320520	6300	6300	6300	6300	0
540	20240408	114000	80320520	6300	6300	6300	6300	0
541	20240408	113900	80320520	6300	6300	6300	6300	0
542	20240408	113800	80320520	6300	6300	6300	6300	0
543	20240408	113700	80320520	6300	6300	6300	6300	0
544	20240408	113600	80320520	6300	6300	6300	6300	0
545	20240408	113500	80320520	6300	6300	6300	6300	0
546	20240408	113400	80320520	6300	6300	6300	6300	0
547	20240408	113300	80320520	6300	6300	6300	6300	0
548	20240408	113200	80320520	6300	6300	6300	6300	0
549	20240408	113100	80320520	6300	6300	6300	6300	0
550	20240408	113000	80320520	6300	6300	6300	6300	0
551	20240408	112900	80320520	6300	6300	6300	6300	0
552	20240408	112800	80320520	6300	6300	6300	6300	0
553	20240408	112700	80320520	6300	6300	6300	6300	0
554	20240408	112600	80320520	6300	6300	6300	6300	0
555	20240408	112500	80320520	6300	6300	6300	6300	0
556	20240408	112400	80320520	6300	6300	6300	6300	1
557	20240408	112300	80314220	6300	6300	6300	6300	1
558	20240408	112200	80307920	6310	6310	6310	6310	0
559	20240408	112100	80307920	6310	6310	6310	6310	0
560	20240408	112000	80307920	6310	6310	6310	6310	0
561	20240408	111900	80307920	6310	6310	6310	6310	0
562	20240408	111800	80307920	6310	6310	6310	6310	0
563	20240408	111700	80307920	6310	6310	6310	6310	0
564	20240408	111600	80307920	6310	6300	6310	6300	38
565	20240408	111500	80068510	6300	6300	6300	6300	1
566	20240408	111400	80062210	6300	6300	6300	6300	50
567	20240408	111300	79747210	6300	6300	6300	6300	0
568	20240408	111200	79747210	6300	6300	6300	6300	0
569	20240408	111100	79747210	6300	6300	6300	6300	0
570	20240408	111000	79747210	6300	6300	6300	6300	0
571	20240408	110900	79747210	6300	6300	6300	6300	0
572	20240408	110800	79747210	6300	6300	6300	6300	0
573	20240408	110700	79747210	6300	6300	6300	6300	0
574	20240408	110600	79747210	6300	6300	6300	6300	0
575	20240408	110500	79747210	6300	6300	6300	6300	0
576	20240408	110400	79747210	6300	6300	6300	6300	0
577	20240408	110300	79747210	6300	6300	6300	6300	0
578	20240408	110200	79747210	6300	6300	6300	6300	0
579	20240408	110100	79747210	6300	6300	6300	6300	0
580	20240408	110000	79747210	6300	6300	6300	6300	0
581	20240408	105900	79747210	6300	6290	6300	6250	2142
582	20240408	105800	66347370	6300	6300	6300	6300	0
583	20240408	105700	66347370	6300	6300	6300	6300	0
584	20240408	105600	66347370	6300	6300	6300	6300	1
585	20240408	105500	66341070	6300	6300	6300	6300	0
586	20240408	105400	66341070	6300	6300	6300	6300	0
587	20240408	105300	66341070	6300	6300	6300	6300	0
588	20240408	105200	66341070	6300	6300	6300	6300	0
589	20240408	105100	66341070	6300	6300	6300	6300	0
590	20240408	105000	66341070	6300	6300	6300	6300	0
591	20240408	104900	66341070	6300	6300	6300	6300	0
592	20240408	104800	66341070	6300	6300	6300	6300	0
593	20240408	104700	66341070	6300	6300	6300	6300	0
594	20240408	104600	66341070	6300	6300	6300	6300	0
595	20240408	104500	66341070	6300	6300	6300	6300	0
596	20240408	104400	66341070	6300	6300	6300	6300	0
597	20240408	104300	66341070	6300	6300	6300	6300	1
598	20240408	104200	66334770	6290	6290	6290	6290	156
599	20240408	104100	65353530	6290	6290	6290	6290	0
600	20240408	104000	65353530	6290	6290	6290	6290	0
601	20240408	103900	65353530	6290	6290	6290	6290	0
602	20240408	103800	65353530	6290	6290	6290	6290	0
603	20240408	103700	65353530	6290	6290	6290	6290	0
604	20240408	103600	65353530	6290	6290	6290	6290	0
605	20240408	103500	65353530	6290	6290	6290	6290	0
606	20240408	103400	65353530	6290	6290	6290	6290	0
607	20240408	103300	65353530	6290	6280	6290	6280	423
608	20240408	103200	62693760	6280	6280	6280	6280	0
609	20240408	103100	62693760	6280	6280	6280	6280	0
610	20240408	103000	62693760	6280	6280	6280	6280	0
611	20240408	102900	62693760	6280	6280	6280	6280	0
612	20240408	102800	62693760	6280	6280	6280	6280	10
613	20240408	102700	62630960	6280	6280	6280	6280	0
614	20240408	102600	62630960	6280	6280	6280	6280	0
615	20240408	102500	62630960	6280	6280	6280	6280	0
616	20240408	102400	62630960	6280	6280	6280	6280	0
617	20240408	102300	62630960	6280	6280	6280	6280	1
618	20240408	102200	62624680	6280	6280	6280	6280	0
619	20240408	102100	62624680	6280	6280	6280	6280	0
620	20240408	102000	62624680	6280	6280	6280	6280	0
621	20240408	101900	62624680	6280	6280	6280	6280	0
622	20240408	101800	62624680	6280	6280	6280	6280	0
623	20240408	101700	62624680	6280	6280	6280	6280	0
624	20240408	101600	62624680	6280	6280	6280	6280	0
625	20240408	101500	62624680	6280	6280	6280	6280	0
626	20240408	101400	62624680	6280	6280	6280	6280	0
627	20240408	101300	62624680	6280	6280	6280	6280	250
628	20240408	101200	61054680	6280	6280	6280	6280	1
629	20240408	101100	61048400	6280	6280	6280	6280	0
630	20240408	101000	61048400	6280	6280	6280	6280	300
631	20240408	100900	59164400	6280	6280	6280	6280	0
632	20240408	100800	59164400	6280	6280	6280	6280	0
633	20240408	100700	59164400	6280	6280	6280	6280	0
634	20240408	100600	59164400	6280	6280	6280	6280	0
635	20240408	100500	59164400	6280	6280	6280	6280	0
636	20240408	100400	59164400	6280	6280	6280	6280	1
637	20240408	100300	59158120	6280	6280	6280	6280	2
638	20240408	100200	59145560	6280	6280	6280	6280	0
639	20240408	100100	59145560	6280	6280	6280	6280	1
640	20240408	100000	59139280	6270	6270	6270	6270	0
641	20240408	095900	59139280	6270	6270	6270	6270	100
642	20240408	095800	58512280	6280	6280	6280	6280	0
643	20240408	095700	58512280	6280	6290	6290	6280	160
644	20240408	095600	57506890	6310	6310	6310	6310	1
645	20240408	095500	57500580	6290	6280	6290	6280	240
646	20240408	095400	55991970	6310	6310	6310	6310	1
647	20240408	095300	55985660	6260	6280	6280	6260	300
648	20240408	095200	54107250	6310	6310	6310	6310	0
649	20240408	095100	54107250	6310	6310	6310	6310	0
650	20240408	095000	54107250	6310	6310	6310	6310	0
651	20240408	094900	54107250	6310	6310	6310	6310	0
652	20240408	094800	54107250	6310	6310	6310	6310	0
653	20240408	094700	54107250	6310	6310	6310	6310	0
654	20240408	094600	54107250	6310	6310	6310	6310	0
655	20240408	094500	54107250	6310	6310	6310	6310	1
656	20240408	094400	54100940	6310	6310	6310	6310	0
657	20240408	094300	54100940	6310	6310	6310	6310	0
658	20240408	094200	54100940	6310	6310	6310	6310	0
659	20240408	094100	54100940	6310	6310	6310	6310	0
660	20240408	094000	54100940	6310	6310	6310	6310	0
661	20240408	093900	54100940	6310	6310	6310	6310	0
662	20240408	093800	54100940	6310	6310	6310	6310	0
663	20240408	093700	54100940	6310	6310	6310	6310	1
664	20240408	093600	54094630	6330	6330	6330	6330	0
665	20240408	093500	54094630	6330	6330	6330	6330	0
666	20240408	093400	54094630	6330	6330	6330	6330	0
667	20240408	093300	54094630	6330	6330	6330	6330	0
668	20240408	093200	54094630	6330	6330	6330	6330	0
669	20240408	093100	54094630	6330	6270	6330	6270	100
670	20240408	093000	53467570	6270	6270	6270	6270	0
671	20240408	092900	53467570	6270	6270	6270	6270	0
672	20240408	092800	53467570	6270	6270	6270	6270	0
673	20240408	092700	53467570	6270	6270	6270	6270	0
674	20240408	092600	53467570	6270	6270	6270	6270	3
675	20240408	092500	53448760	6270	6270	6270	6270	17
676	20240408	092400	53342170	6270	6270	6270	6270	1
677	20240408	092300	53335900	6240	6240	6240	6240	0
678	20240408	092200	53335900	6240	6270	6270	6240	2551
679	20240408	092100	37394410	6270	6270	6270	6270	91
680	20240408	092000	36823840	6250	6250	6250	6250	300
681	20240408	091900	34948840	6250	6260	6260	6250	2000
682	20240408	091800	22438840	6270	6280	6280	6270	1386
683	20240408	091700	13745280	6280	6280	6280	6280	0
684	20240408	091600	13745280	6280	6280	6280	6280	0
685	20240408	091500	13745280	6280	6280	6280	6280	78
686	20240408	091400	13255440	6350	6350	6350	6350	0
687	20240408	091300	13255440	6350	6350	6350	6350	0
688	20240408	091200	13255440	6350	6350	6350	6350	0
689	20240408	091100	13255440	6350	6350	6350	6350	0
690	20240408	091000	13255440	6350	6350	6350	6350	12
691	20240408	090900	13179240	6350	6350	6350	6350	97
692	20240408	090800	12563290	6280	6280	6280	6280	0
693	20240408	090700	12563290	6280	6280	6280	6280	0
694	20240408	090600	12563290	6280	6280	6280	6280	0
695	20240408	090500	12563290	6280	6280	6280	6280	0
696	20240408	090400	12563290	6280	6280	6290	6250	433
697	20240408	090300	9850080	6270	6270	6270	6270	0
698	20240408	090200	9850080	6270	6270	6270	6270	0
699	20240408	090100	9850080	6270	6270	6270	6270	4
700	20240408	090000	9825000	6550	6550	6550	6550	1500