KissMeData/080520/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193900	169182545	4455	4455	4455	4455	271
3	20240408	193800	169182545	4455	4455	4455	4455	0
4	20240408	193700	169182545	4455	4455	4455	4455	0
5	20240408	193600	169182545	4455	4455	4455	4455	0
6	20240408	193500	169182545	4455	4455	4455	4455	0
7	20240408	193400	169182545	4455	4455	4455	4455	0
8	20240408	193300	169182545	4455	4455	4455	4455	0
9	20240408	193200	169182545	4455	4455	4455	4455	0
10	20240408	193100	169182545	4455	4455	4455	4455	0
11	20240408	193000	169182545	4455	4455	4455	4455	0
12	20240408	192900	169182545	4455	4455	4455	4455	0
13	20240408	192800	169182545	4455	4455	4455	4455	0
14	20240408	192700	169182545	4455	4455	4455	4455	0
15	20240408	192600	169182545	4455	4455	4455	4455	0
16	20240408	192500	169182545	4455	4455	4455	4455	0
17	20240408	192400	169182545	4455	4455	4455	4455	0
18	20240408	192300	169182545	4455	4455	4455	4455	0
19	20240408	192200	169182545	4455	4455	4455	4455	0
20	20240408	192100	169182545	4455	4455	4455	4455	0
21	20240408	192000	169182545	4455	4455	4455	4455	0
22	20240408	191900	169182545	4455	4455	4455	4455	0
23	20240408	191800	169182545	4455	4455	4455	4455	0
24	20240408	191700	169182545	4455	4455	4455	4455	0
25	20240408	191600	169182545	4455	4455	4455	4455	0
26	20240408	191500	169182545	4455	4455	4455	4455	0
27	20240408	191400	169182545	4455	4455	4455	4455	0
28	20240408	191300	169182545	4455	4455	4455	4455	0
29	20240408	191200	169182545	4455	4455	4455	4455	0
30	20240408	191100	169182545	4455	4455	4455	4455	0
31	20240408	191000	169182545	4455	4455	4455	4455	0
32	20240408	190900	169182545	4455	4455	4455	4455	271
33	20240408	190800	169182545	4455	4455	4455	4455	0
34	20240408	190700	169182545	4455	4455	4455	4455	0
35	20240408	190600	169182545	4455	4455	4455	4455	0
36	20240408	190500	169182545	4455	4455	4455	4455	0
37	20240408	190400	169182545	4455	4455	4455	4455	0
38	20240408	190300	169182545	4455	4455	4455	4455	0
39	20240408	190200	169182545	4455	4455	4455	4455	0
40	20240408	190100	169182545	4455	4455	4455	4455	0
41	20240408	190000	169182545	4455	4455	4455	4455	0
42	20240408	185900	169182545	4455	4455	4455	4455	0
43	20240408	185800	169182545	4455	4455	4455	4455	0
44	20240408	185700	169182545	4455	4455	4455	4455	0
45	20240408	185600	169182545	4455	4455	4455	4455	0
46	20240408	185500	169182545	4455	4455	4455	4455	0
47	20240408	185400	169182545	4455	4455	4455	4455	0
48	20240408	185300	169182545	4455	4455	4455	4455	0
49	20240408	185200	169182545	4455	4455	4455	4455	0
50	20240408	185100	169182545	4455	4455	4455	4455	0
51	20240408	185000	169182545	4455	4455	4455	4455	0
52	20240408	184900	169182545	4455	4455	4455	4455	0
53	20240408	184800	169182545	4455	4455	4455	4455	0
54	20240408	184700	169182545	4455	4455	4455	4455	0
55	20240408	184600	169182545	4455	4455	4455	4455	0
56	20240408	184500	169182545	4455	4455	4455	4455	0
57	20240408	184400	169182545	4455	4455	4455	4455	0
58	20240408	184300	169182545	4455	4455	4455	4455	0
59	20240408	184200	169182545	4455	4455	4455	4455	0
60	20240408	184100	169182545	4455	4455	4455	4455	0
61	20240408	184000	169182545	4455	4455	4455	4455	0
62	20240408	183900	169182545	4455	4455	4455	4455	271
63	20240408	183800	169182545	4455	4455	4455	4455	0
64	20240408	183700	169182545	4455	4455	4455	4455	0
65	20240408	183600	169182545	4455	4455	4455	4455	0
66	20240408	183500	169182545	4455	4455	4455	4455	0
67	20240408	183400	169182545	4455	4455	4455	4455	0
68	20240408	183300	169182545	4455	4455	4455	4455	0
69	20240408	183200	169182545	4455	4455	4455	4455	0
70	20240408	183100	169182545	4455	4455	4455	4455	0
71	20240408	183000	169182545	4455	4455	4455	4455	0
72	20240408	182900	169182545	4455	4455	4455	4455	0
73	20240408	182800	169182545	4455	4455	4455	4455	0
74	20240408	182700	169182545	4455	4455	4455	4455	0
75	20240408	182600	169182545	4455	4455	4455	4455	0
76	20240408	182500	169182545	4455	4455	4455	4455	0
77	20240408	182400	169182545	4455	4455	4455	4455	0
78	20240408	182300	169182545	4455	4455	4455	4455	0
79	20240408	182200	169182545	4455	4455	4455	4455	0
80	20240408	182100	169182545	4455	4455	4455	4455	0
81	20240408	182000	169182545	4455	4455	4455	4455	0
82	20240408	181900	169182545	4455	4455	4455	4455	0
83	20240408	181800	169182545	4455	4455	4455	4455	0
84	20240408	181700	169182545	4455	4455	4455	4455	0
85	20240408	181600	169182545	4455	4455	4455	4455	0
86	20240408	181500	169182545	4455	4455	4455	4455	0
87	20240408	181400	169182545	4455	4455	4455	4455	0
88	20240408	181300	169182545	4455	4455	4455	4455	0
89	20240408	181200	169182545	4455	4455	4455	4455	0
90	20240408	181100	169182545	4455	4455	4455	4455	0
91	20240408	181000	169182545	4455	4455	4455	4455	0
92	20240408	180900	169182545	4455	4455	4455	4455	271
93	20240408	180800	169182545	4455	4455	4455	4455	0
94	20240408	180700	169182545	4455	4455	4455	4455	0
95	20240408	180600	169182545	4455	4455	4455	4455	0
96	20240408	180500	169182545	4455	4455	4455	4455	0
97	20240408	180400	169182545	4455	4455	4455	4455	0
98	20240408	180300	169182545	4455	4455	4455	4455	0
99	20240408	180200	169182545	4455	4455	4455	4455	0
100	20240408	180100	169182545	4455	4455	4455	4455	0
101	20240408	180000	169182545	4455	4455	4455	4455	0
102	20240408	175900	169182545	4455	4455	4455	4455	0
103	20240408	175800	169182545	4455	4455	4455	4455	0
104	20240408	175700	169182545	4455	4455	4455	4455	0
105	20240408	175600	169182545	4455	4455	4455	4455	0
106	20240408	175500	169182545	4455	4455	4455	4455	0
107	20240408	175400	169182545	4455	4455	4455	4455	0
108	20240408	175300	169182545	4455	4455	4455	4455	0
109	20240408	175200	169182545	4455	4455	4455	4455	0
110	20240408	175100	169182545	4455	4455	4455	4455	0
111	20240408	175000	169182545	4455	4455	4455	4455	0
112	20240408	174900	169182545	4455	4455	4455	4455	0
113	20240408	174800	169182545	4455	4455	4455	4455	0
114	20240408	174700	169182545	4455	4455	4455	4455	0
115	20240408	174600	169182545	4455	4455	4455	4455	0
116	20240408	174500	169182545	4455	4455	4455	4455	0
117	20240408	174400	169182545	4455	4455	4455	4455	0
118	20240408	174300	169182545	4455	4455	4455	4455	0
119	20240408	174200	169182545	4455	4455	4455	4455	0
120	20240408	174100	169182545	4455	4455	4455	4455	0
121	20240408	174000	169182545	4455	4455	4455	4455	0
122	20240408	173900	169182545	4455	4455	4455	4455	271
123	20240408	173800	169182545	4455	4455	4455	4455	0
124	20240408	173700	169182545	4455	4455	4455	4455	0
125	20240408	173600	169182545	4455	4455	4455	4455	0
126	20240408	173500	169182545	4455	4455	4455	4455	0
127	20240408	173400	169182545	4455	4455	4455	4455	0
128	20240408	173300	169182545	4455	4455	4455	4455	0
129	20240408	173200	169182545	4455	4455	4455	4455	0
130	20240408	173100	169182545	4455	4455	4455	4455	0
131	20240408	173000	169182545	4455	4455	4455	4455	0
132	20240408	172900	169182545	4455	4455	4455	4455	0
133	20240408	172800	169182545	4455	4455	4455	4455	0
134	20240408	172700	169182545	4455	4455	4455	4455	0
135	20240408	172600	169182545	4455	4455	4455	4455	0
136	20240408	172500	169182545	4455	4455	4455	4455	0
137	20240408	172400	169182545	4455	4455	4455	4455	0
138	20240408	172300	169182545	4455	4455	4455	4455	0
139	20240408	172200	169182545	4455	4455	4455	4455	0
140	20240408	172100	169182545	4455	4455	4455	4455	0
141	20240408	172000	169182545	4455	4455	4455	4455	0
142	20240408	171900	169182545	4455	4455	4455	4455	0
143	20240408	171800	169182545	4455	4455	4455	4455	0
144	20240408	171700	169182545	4455	4455	4455	4455	0
145	20240408	171600	169182545	4455	4455	4455	4455	0
146	20240408	171500	169182545	4455	4455	4455	4455	0
147	20240408	171400	169182545	4455	4455	4455	4455	0
148	20240408	171300	169182545	4455	4455	4455	4455	0
149	20240408	171200	169182545	4455	4455	4455	4455	0
150	20240408	171100	169182545	4455	4455	4455	4455	0
151	20240408	171000	169182545	4455	4455	4455	4455	0
152	20240408	170900	169182545	4455	4455	4455	4455	271
153	20240408	170800	169182545	4455	4455	4455	4455	0
154	20240408	170700	169182545	4455	4455	4455	4455	0
155	20240408	170600	169182545	4455	4455	4455	4455	0
156	20240408	170500	169182545	4455	4455	4455	4455	0
157	20240408	170400	169182545	4455	4455	4455	4455	0
158	20240408	170300	169182545	4455	4455	4455	4455	0
159	20240408	170200	169182545	4455	4455	4455	4455	0
160	20240408	170100	169182545	4455	4455	4455	4455	0
161	20240408	170000	169182545	4455	4455	4455	4455	0
162	20240408	165900	169182545	4455	4455	4455	4455	0
163	20240408	165800	169182545	4455	4455	4455	4455	0
164	20240408	165700	169182545	4455	4455	4455	4455	0
165	20240408	165600	169182545	4455	4455	4455	4455	0
166	20240408	165500	169182545	4455	4455	4455	4455	0
167	20240408	165400	169182545	4455	4455	4455	4455	0
168	20240408	165300	169182545	4455	4455	4455	4455	0
169	20240408	165200	169182545	4455	4455	4455	4455	0
170	20240408	165100	169182545	4455	4455	4455	4455	0
171	20240408	165000	169182545	4455	4455	4455	4455	0
172	20240408	164900	169182545	4455	4455	4455	4455	0
173	20240408	164800	169182545	4455	4455	4455	4455	0
174	20240408	164700	169182545	4455	4455	4455	4455	0
175	20240408	164600	169182545	4455	4455	4455	4455	0
176	20240408	164500	169182545	4455	4455	4455	4455	0
177	20240408	164400	169182545	4455	4455	4455	4455	0
178	20240408	164300	169182545	4455	4455	4455	4455	0
179	20240408	164200	169182545	4455	4455	4455	4455	0
180	20240408	164100	169182545	4455	4455	4455	4455	0
181	20240408	164000	169182545	4455	4455	4455	4455	0
182	20240408	163900	169182545	4455	4455	4455	4455	271
183	20240408	163800	169182545	4455	4455	4455	4455	0
184	20240408	163700	169182545	4455	4455	4455	4455	0
185	20240408	163600	169182545	4455	4455	4455	4455	0
186	20240408	163500	169182545	4455	4455	4455	4455	0
187	20240408	163400	169182545	4455	4455	4455	4455	0
188	20240408	163300	169182545	4455	4455	4455	4455	0
189	20240408	163200	169182545	4455	4455	4455	4455	0
190	20240408	163100	169182545	4455	4455	4455	4455	0
191	20240408	163000	169182545	4455	4455	4455	4455	0
192	20240408	162900	169182545	4455	4455	4455	4455	0
193	20240408	162800	169182545	4455	4455	4455	4455	0
194	20240408	162700	169182545	4455	4455	4455	4455	0
195	20240408	162600	169182545	4455	4455	4455	4455	0
196	20240408	162500	169182545	4455	4455	4455	4455	0
197	20240408	162400	169182545	4455	4455	4455	4455	0
198	20240408	162300	169182545	4455	4455	4455	4455	0
199	20240408	162200	169182545	4455	4455	4455	4455	0
200	20240408	162100	169182545	4455	4455	4455	4455	0
201	20240408	162000	169182545	4455	4455	4455	4455	0
202	20240408	161900	169182545	4455	4455	4455	4455	0
203	20240408	161800	169182545	4455	4455	4455	4455	0
204	20240408	161700	169182545	4455	4455	4455	4455	0
205	20240408	161600	169182545	4455	4455	4455	4455	0
206	20240408	161500	169182545	4455	4455	4455	4455	0
207	20240408	161400	169182545	4455	4455	4455	4455	0
208	20240408	161300	169182545	4455	4455	4455	4455	0
209	20240408	161200	169182545	4455	4455	4455	4455	0
210	20240408	161100	169182545	4455	4455	4455	4455	0
211	20240408	161000	169182545	4455	4455	4455	4455	0
212	20240408	160900	169182545	4455	4455	4455	4455	271
213	20240408	160800	169182545	4455	4455	4455	4455	0
214	20240408	160700	169182545	4455	4455	4455	4455	0
215	20240408	160600	169182545	4455	4455	4455	4455	0
216	20240408	160500	169182545	4455	4455	4455	4455	0
217	20240408	160400	169182545	4455	4455	4455	4455	0
218	20240408	160300	169182545	4455	4455	4455	4455	0
219	20240408	160200	169182545	4455	4455	4455	4455	0
220	20240408	160100	169182545	4455	4455	4455	4455	0
221	20240408	160000	169182545	4455	4455	4455	4455	0
222	20240408	155900	169182545	4455	4455	4455	4455	0
223	20240408	155800	169182545	4455	4455	4455	4455	0
224	20240408	155700	169182545	4455	4455	4455	4455	0
225	20240408	155600	169182545	4455	4455	4455	4455	0
226	20240408	155500	169182545	4455	4455	4455	4455	0
227	20240408	155400	169182545	4455	4455	4455	4455	0
228	20240408	155300	169182545	4455	4455	4455	4455	0
229	20240408	155200	169182545	4455	4455	4455	4455	0
230	20240408	155100	169182545	4455	4455	4455	4455	0
231	20240408	155000	169182545	4455	4455	4455	4455	0
232	20240408	154900	169182545	4455	4455	4455	4455	0
233	20240408	154800	169182545	4455	4455	4455	4455	0
234	20240408	154700	169182545	4455	4455	4455	4455	0
235	20240408	154600	169182545	4455	4455	4455	4455	0
236	20240408	154500	169182545	4455	4455	4455	4455	0
237	20240408	154400	169182545	4455	4455	4455	4455	0
238	20240408	154300	169182545	4455	4455	4455	4455	0
239	20240408	154200	169182545	4455	4455	4455	4455	0
240	20240408	154100	169182545	4455	4455	4455	4455	0
241	20240408	154000	169182545	4455	4455	4455	4455	0
242	20240408	153900	169182545	4455	4455	4455	4455	271
243	20240408	153800	169182545	4455	4455	4455	4455	0
244	20240408	153700	169182545	4455	4455	4455	4455	0
245	20240408	153600	169182545	4455	4455	4455	4455	0
246	20240408	153500	169182545	4455	4455	4455	4455	0
247	20240408	153400	169182545	4455	4455	4455	4455	0
248	20240408	153300	169182545	4455	4455	4455	4455	0
249	20240408	153200	169182545	4455	4455	4455	4455	0
250	20240408	153100	169182545	4455	4455	4455	4455	0
251	20240408	153000	169182545	4455	4455	4455	4455	271
252	20240408	152900	167975240	4455	4455	4455	4455	0
253	20240408	152800	167975240	4455	4455	4455	4455	0
254	20240408	152700	167975240	4455	4455	4455	4455	0
255	20240408	152600	167975240	4455	4455	4455	4455	0
256	20240408	152500	167975240	4455	4455	4455	4455	0
257	20240408	152400	167975240	4455	4455	4455	4455	0
258	20240408	152300	167975240	4455	4455	4455	4455	0
259	20240408	152200	167975240	4455	4455	4455	4455	0
260	20240408	152100	167975240	4455	4455	4455	4455	0
261	20240408	152000	167975240	4455	4455	4455	4455	0
262	20240408	151900	167975240	4455	4455	4455	4455	0
263	20240408	151800	167975240	4455	4455	4455	4455	231
264	20240408	151700	166946135	4455	4460	4460	4455	1896
265	20240408	151600	158497735	4460	4460	4460	4460	755
266	20240408	151500	155130435	4465	4465	4465	4465	0
267	20240408	151400	155130435	4465	4465	4465	4465	0
268	20240408	151300	155130435	4465	4465	4465	4465	0
269	20240408	151200	155130435	4465	4465	4465	4465	3467
270	20240408	151100	139650280	4475	4475	4475	4475	0
271	20240408	151000	139650280	4475	4475	4475	4475	0
272	20240408	150900	139650280	4475	4475	4475	4475	0
273	20240408	150800	139650280	4475	4475	4475	4475	0
274	20240408	150700	139650280	4475	4475	4475	4475	2
275	20240408	150600	139641330	4465	4465	4465	4465	0
276	20240408	150500	139641330	4465	4465	4465	4465	0
277	20240408	150400	139641330	4465	4465	4465	4465	0
278	20240408	150300	139641330	4465	4465	4465	4465	0
279	20240408	150200	139641330	4465	4465	4465	4465	0
280	20240408	150100	139641330	4465	4470	4470	4465	4523
281	20240408	150000	119446035	4470	4470	4470	4470	0
282	20240408	145900	119446035	4470	4470	4470	4470	0
283	20240408	145800	119446035	4470	4470	4470	4470	312
284	20240408	145700	118051395	4470	4470	4470	4470	0
285	20240408	145600	118051395	4470	4470	4470	4470	0
286	20240408	145500	118051395	4470	4470	4470	4470	0
287	20240408	145400	118051395	4470	4470	4470	4470	1350
288	20240408	145300	112016895	4475	4475	4475	4475	0
289	20240408	145200	112016895	4475	4475	4475	4475	0
290	20240408	145100	112016895	4475	4475	4475	4475	812
291	20240408	145000	108383195	4475	4475	4475	4475	0
292	20240408	144900	108383195	4475	4475	4475	4475	0
293	20240408	144800	108383195	4475	4475	4475	4475	0
294	20240408	144700	108383195	4475	4475	4475	4475	0
295	20240408	144600	108383195	4475	4475	4475	4475	0
296	20240408	144500	108383195	4475	4475	4475	4475	0
297	20240408	144400	108383195	4475	4475	4475	4475	0
298	20240408	144300	108383195	4475	4475	4475	4475	100
299	20240408	144200	107935695	4475	4475	4475	4475	0
300	20240408	144100	107935695	4475	4475	4475	4475	0
301	20240408	144000	107935695	4475	4475	4475	4475	0
302	20240408	143900	107935695	4475	4475	4475	4475	0
303	20240408	143800	107935695	4475	4475	4475	4475	0
304	20240408	143700	107935695	4475	4475	4475	4475	0
305	20240408	143600	107935695	4475	4475	4475	4475	0
306	20240408	143500	107935695	4475	4475	4475	4475	0
307	20240408	143400	107935695	4475	4475	4475	4475	98
308	20240408	143300	107497145	4480	4470	4480	4470	14
309	20240408	143200	107434555	4470	4475	4475	4470	511
310	20240408	143100	105147875	4485	4485	4485	4485	0
311	20240408	143000	105147875	4485	4485	4485	4485	0
312	20240408	142900	105147875	4485	4485	4485	4485	0
313	20240408	142800	105147875	4485	4485	4485	4485	1
314	20240408	142700	105143390	4485	4485	4485	4485	0
315	20240408	142600	105143390	4485	4485	4485	4485	0
316	20240408	142500	105143390	4485	4485	4485	4485	0
317	20240408	142400	105143390	4485	4485	4485	4485	0
318	20240408	142300	105143390	4485	4485	4485	4485	0
319	20240408	142200	105143390	4485	4485	4485	4485	0
320	20240408	142100	105143390	4485	4485	4485	4485	0
321	20240408	142000	105143390	4485	4485	4485	4485	1
322	20240408	141900	105138905	4475	4475	4475	4475	500
323	20240408	141800	102901405	4485	4485	4485	4485	0
324	20240408	141700	102901405	4485	4485	4485	4485	0
325	20240408	141600	102901405	4485	4485	4485	4485	0
326	20240408	141500	102901405	4485	4485	4485	4485	0
327	20240408	141400	102901405	4485	4485	4485	4485	0
328	20240408	141300	102901405	4485	4485	4485	4485	0
329	20240408	141200	102901405	4485	4485	4485	4485	0
330	20240408	141100	102901405	4485	4485	4485	4485	0
331	20240408	141000	102901405	4485	4485	4485	4485	0
332	20240408	140900	102901405	4485	4485	4485	4485	0
333	20240408	140800	102901405	4485	4485	4485	4485	0
334	20240408	140700	102901405	4485	4485	4485	4485	0
335	20240408	140600	102901405	4485	4485	4485	4485	0
336	20240408	140500	102901405	4485	4470	4485	4470	108
337	20240408	140400	102418595	4470	4470	4470	4470	0
338	20240408	140300	102418595	4470	4470	4470	4470	0
339	20240408	140200	102418595	4470	4470	4470	4470	100
340	20240408	140100	101971595	4470	4470	4470	4470	0
341	20240408	140000	101971595	4470	4470	4470	4470	0
342	20240408	135900	101971595	4470	4470	4470	4470	0
343	20240408	135800	101971595	4470	4470	4470	4470	100
344	20240408	135700	101524595	4470	4470	4470	4470	0
345	20240408	135600	101524595	4470	4470	4470	4470	124
346	20240408	135500	100970315	4470	4470	4470	4470	0
347	20240408	135400	100970315	4470	4470	4470	4470	0
348	20240408	135300	100970315	4470	4470	4470	4470	0
349	20240408	135200	100970315	4470	4485	4485	4470	301
350	20240408	135100	99624830	4470	4470	4470	4470	710
351	20240408	135000	96451130	4470	4470	4470	4470	0
352	20240408	134900	96451130	4470	4470	4470	4470	0
353	20240408	134800	96451130	4470	4470	4470	4470	0
354	20240408	134700	96451130	4470	4470	4470	4470	0
355	20240408	134600	96451130	4470	4470	4470	4470	0
356	20240408	134500	96451130	4470	4470	4470	4470	26
357	20240408	134400	96334910	4470	4470	4470	4470	1
358	20240408	134300	96330440	4470	4470	4470	4470	0
359	20240408	134200	96330440	4470	4470	4470	4470	0
360	20240408	134100	96330440	4470	4470	4470	4470	0
361	20240408	134000	96330440	4470	4470	4470	4470	0
362	20240408	133900	96330440	4470	4470	4470	4470	0
363	20240408	133800	96330440	4470	4470	4470	4470	0
364	20240408	133700	96330440	4470	4470	4470	4470	0
365	20240408	133600	96330440	4470	4470	4470	4470	0
366	20240408	133500	96330440	4470	4470	4470	4470	0
367	20240408	133400	96330440	4470	4470	4470	4470	0
368	20240408	133300	96330440	4470	4470	4470	4470	5
369	20240408	133200	96308090	4465	4465	4465	4465	1093
370	20240408	133100	91427845	4465	4465	4465	4465	122
371	20240408	133000	90883115	4470	4470	4470	4470	0
372	20240408	132900	90883115	4470	4470	4470	4470	0
373	20240408	132800	90883115	4470	4470	4470	4470	10
374	20240408	132700	90838415	4465	4465	4465	4465	0
375	20240408	132600	90838415	4465	4465	4465	4465	0
376	20240408	132500	90838415	4465	4465	4465	4465	0
377	20240408	132400	90838415	4465	4465	4465	4465	111
378	20240408	132300	90342800	4465	4465	4465	4465	0
379	20240408	132200	90342800	4465	4470	4470	4465	747
380	20240408	132100	87003730	4475	4475	4475	4475	0
381	20240408	132000	87003730	4475	4475	4475	4475	0
382	20240408	131900	87003730	4475	4475	4475	4475	0
383	20240408	131800	87003730	4475	4475	4475	4475	0
384	20240408	131700	87003730	4475	4475	4475	4475	0
385	20240408	131600	87003730	4475	4475	4475	4475	0
386	20240408	131500	87003730	4475	4475	4475	4475	1
387	20240408	131400	86999255	4475	4475	4475	4475	0
388	20240408	131300	86999255	4475	4480	4480	4475	247
389	20240408	131200	85893805	4480	4480	4480	4480	35
390	20240408	131100	85737005	4495	4495	4495	4495	0
391	20240408	131000	85737005	4495	4495	4495	4495	0
392	20240408	130900	85737005	4495	4495	4495	4495	0
393	20240408	130800	85737005	4495	4495	4495	4495	0
394	20240408	130700	85737005	4495	4495	4495	4495	0
395	20240408	130600	85737005	4495	4495	4495	4495	0
396	20240408	130500	85737005	4495	4495	4495	4495	0
397	20240408	130400	85737005	4495	4495	4495	4495	10
398	20240408	130300	85692055	4480	4480	4480	4480	0
399	20240408	130200	85692055	4480	4480	4480	4480	0
400	20240408	130100	85692055	4480	4480	4480	4480	2
401	20240408	130000	85683095	4495	4495	4495	4495	0
402	20240408	125900	85683095	4495	4495	4495	4495	0
403	20240408	125800	85683095	4495	4495	4495	4495	0
404	20240408	125700	85683095	4495	4495	4495	4495	0
405	20240408	125600	85683095	4495	4495	4495	4495	0
406	20240408	125500	85683095	4495	4495	4495	4495	0
407	20240408	125400	85683095	4495	4495	4495	4495	0
408	20240408	125300	85683095	4495	4495	4495	4495	0
409	20240408	125200	85683095	4495	4495	4495	4495	0
410	20240408	125100	85683095	4495	4495	4495	4495	0
411	20240408	125000	85683095	4495	4495	4495	4495	1
412	20240408	124900	85678600	4485	4485	4485	4485	0
413	20240408	124800	85678600	4485	4485	4485	4485	0
414	20240408	124700	85678600	4485	4485	4485	4485	0
415	20240408	124600	85678600	4485	4485	4485	4485	0
416	20240408	124500	85678600	4485	4485	4485	4485	0
417	20240408	124400	85678600	4485	4485	4485	4485	0
418	20240408	124300	85678600	4485	4485	4485	4485	1
419	20240408	124200	85674115	4485	4485	4485	4485	0
420	20240408	124100	85674115	4485	4485	4485	4485	0
421	20240408	124000	85674115	4485	4485	4485	4485	0
422	20240408	123900	85674115	4485	4485	4485	4485	0
423	20240408	123800	85674115	4485	4485	4485	4485	0
424	20240408	123700	85674115	4485	4485	4485	4485	0
425	20240408	123600	85674115	4485	4485	4485	4485	0
426	20240408	123500	85674115	4485	4485	4485	4485	0
427	20240408	123400	85674115	4485	4485	4485	4485	0
428	20240408	123300	85674115	4485	4485	4485	4485	0
429	20240408	123200	85674115	4485	4485	4485	4485	4
430	20240408	123100	85656175	4485	4485	4485	4485	0
431	20240408	123000	85656175	4485	4485	4485	4485	0
432	20240408	122900	85656175	4485	4485	4485	4485	0
433	20240408	122800	85656175	4485	4485	4485	4485	0
434	20240408	122700	85656175	4485	4485	4485	4485	0
435	20240408	122600	85656175	4485	4485	4485	4485	0
436	20240408	122500	85656175	4485	4485	4485	4485	0
437	20240408	122400	85656175	4485	4485	4485	4485	0
438	20240408	122300	85656175	4485	4485	4485	4485	0
439	20240408	122200	85656175	4485	4485	4485	4485	0
440	20240408	122100	85656175	4485	4485	4485	4485	0
441	20240408	122000	85656175	4485	4485	4485	4485	0
442	20240408	121900	85656175	4485	4485	4485	4485	0
443	20240408	121800	85656175	4485	4485	4485	4485	0
444	20240408	121700	85656175	4485	4485	4485	4485	0
445	20240408	121600	85656175	4485	4490	4490	4485	27
446	20240408	121500	85535075	4495	4495	4495	4495	0
447	20240408	121400	85535075	4495	4495	4495	4495	0
448	20240408	121300	85535075	4495	4495	4495	4495	0
449	20240408	121200	85535075	4495	4495	4495	4495	0
450	20240408	121100	85535075	4495	4495	4495	4495	0
451	20240408	121000	85535075	4495	4495	4495	4495	0
452	20240408	120900	85535075	4495	4490	4495	4490	28
453	20240408	120800	85409265	4480	4480	4480	4480	0
454	20240408	120700	85409265	4480	4480	4480	4480	0
455	20240408	120600	85409265	4480	4480	4480	4480	0
456	20240408	120500	85409265	4480	4480	4480	4480	0
457	20240408	120400	85409265	4480	4480	4480	4480	0
458	20240408	120300	85409265	4480	4480	4480	4480	0
459	20240408	120200	85409265	4480	4480	4480	4480	0
460	20240408	120100	85409265	4480	4480	4480	4480	0
461	20240408	120000	85409265	4480	4480	4480	4480	9
462	20240408	115900	85368945	4475	4475	4475	4475	0
463	20240408	115800	85368945	4475	4475	4475	4475	0
464	20240408	115700	85368945	4475	4475	4475	4475	0
465	20240408	115600	85368945	4475	4475	4475	4475	0
466	20240408	115500	85368945	4475	4475	4475	4475	1
467	20240408	115400	85364470	4490	4490	4490	4490	0
468	20240408	115300	85364470	4490	4490	4490	4490	0
469	20240408	115200	85364470	4490	4490	4490	4490	0
470	20240408	115100	85364470	4490	4490	4490	4490	0
471	20240408	115000	85364470	4490	4490	4490	4490	0
472	20240408	114900	85364470	4490	4490	4490	4490	0
473	20240408	114800	85364470	4490	4490	4490	4490	0
474	20240408	114700	85364470	4490	4490	4490	4490	0
475	20240408	114600	85364470	4490	4490	4490	4490	0
476	20240408	114500	85364470	4490	4490	4490	4490	0
477	20240408	114400	85364470	4490	4490	4490	4490	0
478	20240408	114300	85364470	4490	4490	4490	4490	1
479	20240408	114200	85359980	4490	4490	4490	4490	0
480	20240408	114100	85359980	4490	4490	4490	4490	0
481	20240408	114000	85359980	4490	4490	4490	4490	0
482	20240408	113900	85359980	4490	4490	4490	4490	0
483	20240408	113800	85359980	4490	4490	4490	4490	0
484	20240408	113700	85359980	4490	4490	4490	4490	0
485	20240408	113600	85359980	4490	4490	4490	4490	203
486	20240408	113500	84448510	4475	4475	4475	4475	0
487	20240408	113400	84448510	4475	4475	4475	4475	0
488	20240408	113300	84448510	4475	4475	4475	4475	0
489	20240408	113200	84448510	4475	4475	4475	4475	0
490	20240408	113100	84448510	4475	4475	4475	4475	0
491	20240408	113000	84448510	4475	4475	4475	4475	0
492	20240408	112900	84448510	4475	4475	4475	4475	0
493	20240408	112800	84448510	4475	4475	4475	4475	0
494	20240408	112700	84448510	4475	4475	4475	4475	0
495	20240408	112600	84448510	4475	4475	4475	4475	0
496	20240408	112500	84448510	4475	4475	4475	4475	0
497	20240408	112400	84448510	4475	4475	4475	4475	0
498	20240408	112300	84448510	4475	4475	4475	4475	0
499	20240408	112200	84448510	4475	4475	4475	4475	0
500	20240408	112100	84448510	4475	4475	4475	4475	0
501	20240408	112000	84448510	4475	4475	4475	4475	511
502	20240408	111900	82161785	4490	4490	4490	4490	0
503	20240408	111800	82161785	4490	4490	4490	4490	0
504	20240408	111700	82161785	4490	4490	4490	4490	0
505	20240408	111600	82161785	4490	4490	4490	4490	1
506	20240408	111500	82157295	4475	4475	4475	4475	0
507	20240408	111400	82157295	4475	4475	4475	4475	0
508	20240408	111300	82157295	4475	4475	4475	4475	0
509	20240408	111200	82157295	4475	4475	4475	4475	0
510	20240408	111100	82157295	4475	4475	4475	4475	0
511	20240408	111000	82157295	4475	4475	4475	4475	100
512	20240408	110900	81709795	4475	4475	4475	4475	0
513	20240408	110800	81709795	4475	4475	4475	4475	0
514	20240408	110700	81709795	4475	4475	4475	4475	0
515	20240408	110600	81709795	4475	4475	4475	4475	0
516	20240408	110500	81709795	4475	4475	4475	4475	0
517	20240408	110400	81709795	4475	4475	4475	4475	0
518	20240408	110300	81709795	4475	4475	4475	4475	0
519	20240408	110200	81709795	4475	4475	4475	4475	0
520	20240408	110100	81709795	4475	4475	4475	4475	0
521	20240408	110000	81709795	4475	4475	4475	4475	0
522	20240408	105900	81709795	4475	4475	4475	4475	3
523	20240408	105800	81696370	4475	4475	4475	4475	0
524	20240408	105700	81696370	4475	4475	4475	4475	0
525	20240408	105600	81696370	4475	4475	4475	4475	0
526	20240408	105500	81696370	4475	4470	4475	4470	312
527	20240408	105400	80300505	4465	4465	4465	4465	0
528	20240408	105300	80300505	4465	4465	4465	4465	0
529	20240408	105200	80300505	4465	4465	4465	4465	131
530	20240408	105100	79715590	4470	4470	4470	4470	0
531	20240408	105000	79715590	4470	4470	4470	4470	9
532	20240408	104900	79675360	4470	4470	4470	4470	6
533	20240408	104800	79648540	4475	4475	4475	4475	0
534	20240408	104700	79648540	4475	4475	4475	4475	0
535	20240408	104600	79648540	4475	4475	4475	4475	8
536	20240408	104500	79612740	4475	4475	4475	4475	1
537	20240408	104400	79608265	4475	4475	4475	4475	0
538	20240408	104300	79608265	4475	4475	4475	4475	0
539	20240408	104200	79608265	4475	4475	4475	4475	0
540	20240408	104100	79608265	4475	4475	4475	4475	0
541	20240408	104000	79608265	4475	4475	4475	4475	0
542	20240408	103900	79608265	4475	4465	4475	4455	2981
543	20240408	103800	66321945	4470	4470	4470	4470	0
544	20240408	103700	66321945	4470	4480	4480	4470	2091
545	20240408	103600	56954710	4510	4510	4510	4510	0
546	20240408	103500	56954710	4510	4510	4510	4510	0
547	20240408	103400	56954710	4510	4510	4510	4510	10
548	20240408	103300	56909610	4480	4480	4480	4480	0
549	20240408	103200	56909610	4480	4480	4480	4480	300
550	20240408	103100	55565610	4480	4480	4480	4480	200
551	20240408	103000	54669610	4480	4480	4480	4480	0
552	20240408	102900	54669610	4480	4480	4480	4480	0
553	20240408	102800	54669610	4480	4480	4480	4480	0
554	20240408	102700	54669610	4480	4480	4480	4480	0
555	20240408	102600	54669610	4480	4480	4480	4480	100
556	20240408	102500	54221610	4480	4480	4480	4480	0
557	20240408	102400	54221610	4480	4480	4480	4480	0
558	20240408	102300	54221610	4480	4480	4480	4480	100
559	20240408	102200	53773610	4480	4480	4480	4480	0
560	20240408	102100	53773610	4480	4480	4480	4480	0
561	20240408	102000	53773610	4480	4480	4480	4480	300
562	20240408	101900	52429610	4480	4490	4490	4480	137
563	20240408	101800	51815360	4510	4510	4510	4510	0
564	20240408	101700	51815360	4510	4510	4510	4510	0
565	20240408	101600	51815360	4510	4510	4510	4510	0
566	20240408	101500	51815360	4510	4510	4510	4510	0
567	20240408	101400	51815360	4510	4510	4510	4510	0
568	20240408	101300	51815360	4510	4510	4510	4510	0
569	20240408	101200	51815360	4510	4510	4510	4510	0
570	20240408	101100	51815360	4510	4510	4510	4510	1891
571	20240408	101000	43286950	4510	4505	4510	4505	42
572	20240408	100900	43097700	4505	4505	4505	4505	1
573	20240408	100800	43093195	4500	4500	4500	4500	0
574	20240408	100700	43093195	4500	4500	4500	4500	0
575	20240408	100600	43093195	4500	4500	4500	4500	160
576	20240408	100500	42373195	4495	4495	4495	4495	0
577	20240408	100400	42373195	4495	4495	4495	4495	7
578	20240408	100300	42341730	4495	4480	4495	4480	20
579	20240408	100200	42252115	4480	4480	4480	4480	1
580	20240408	100100	42247635	4475	4470	4475	4470	42
581	20240408	100000	42059705	4475	4475	4475	4475	3
582	20240408	095900	42046280	4475	4475	4475	4475	127
583	20240408	095800	41477955	4475	4460	4475	4460	177
584	20240408	095700	40687085	4460	4455	4460	4455	1177
585	20240408	095600	35443300	4455	4455	4455	4455	110
586	20240408	095500	34953250	4460	4460	4460	4460	0
587	20240408	095400	34953250	4460	4460	4460	4460	785
588	20240408	095300	31452150	4460	4470	4470	4460	195
589	20240408	095200	30580935	4475	4475	4475	4475	0
590	20240408	095100	30580935	4475	4475	4475	4475	100
591	20240408	095000	30133435	4470	4475	4475	4470	201
592	20240408	094900	29234270	4475	4475	4475	4475	0
593	20240408	094800	29234270	4475	4475	4475	4475	0
594	20240408	094700	29234270	4475	4475	4475	4475	0
595	20240408	094600	29234270	4475	4505	4505	4475	3870
596	20240408	094500	11824825	4525	4525	4525	4525	0
597	20240408	094400	11824825	4525	4525	4525	4525	1
598	20240408	094300	11820300	4500	4500	4500	4500	0
599	20240408	094200	11820300	4500	4500	4500	4500	0
600	20240408	094100	11820300	4500	4500	4500	4500	0
601	20240408	094000	11820300	4500	4500	4500	4500	21
602	20240408	093900	11725800	4505	4505	4505	4505	0
603	20240408	093800	11725800	4505	4505	4505	4505	120
604	20240408	093700	11185200	4505	4505	4505	4505	0
605	20240408	093600	11185200	4505	4505	4505	4505	0
606	20240408	093500	11185200	4505	4505	4505	4505	0
607	20240408	093400	11185200	4505	4505	4505	4505	1036
608	20240408	093300	6518020	4525	4525	4525	4525	0
609	20240408	093200	6518020	4525	4525	4525	4525	0
610	20240408	093100	6518020	4525	4525	4525	4525	0
611	20240408	093000	6518020	4525	4525	4525	4525	0
612	20240408	092900	6518020	4525	4525	4525	4525	0
613	20240408	092800	6518020	4525	4525	4525	4525	1
614	20240408	092700	6513495	4505	4505	4505	4505	167
615	20240408	092600	5761160	4505	4520	4520	4505	1229
616	20240408	092500	222855	4525	4525	4525	4525	0
617	20240408	092400	222855	4525	4525	4525	4525	0
618	20240408	092300	222855	4525	4525	4525	4525	0
619	20240408	092200	222855	4525	4525	4525	4525	0
620	20240408	092100	222855	4525	4525	4525	4525	0
621	20240408	092000	222855	4525	4525	4525	4525	0
622	20240408	091900	222855	4525	4525	4525	4525	0
623	20240408	091800	222855	4525	4525	4525	4525	0
624	20240408	091700	222855	4525	4525	4525	4525	0
625	20240408	091600	222855	4525	4525	4525	4525	0
626	20240408	091500	222855	4525	4525	4525	4525	0
627	20240408	091400	222855	4525	4525	4525	4525	0
628	20240408	091300	222855	4525	4525	4525	4525	8
629	20240408	091200	186655	4535	4535	4535	4535	0
630	20240408	091100	186655	4535	4535	4535	4535	5
631	20240408	091000	163980	4555	4555	4555	4555	0
632	20240408	090900	163980	4555	4555	4555	4555	0
633	20240408	090800	163980	4555	4555	4555	4555	0
634	20240408	090700	163980	4555	4555	4555	4555	0
635	20240408	090600	163980	4555	4555	4555	4555	0
636	20240408	090500	163980	4555	4555	4555	4555	0
637	20240408	090400	163980	4555	4555	4555	4555	0
638	20240408	090300	163980	4555	4555	4555	4555	0
639	20240408	090200	163980	4555	4555	4555	4555	0
640	20240408	090100	163980	4555	4555	4555	4555	0
641	20240408	090000	163980	4555	4555	4555	4555	36