KissMeData/008250/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184700	167512520	5340	5340	5340	5340	483
3	20240408	184600	167512520	5340	5340	5340	5340	0
4	20240408	184500	167512520	5340	5340	5340	5340	0
5	20240408	184400	167512520	5340	5340	5340	5340	0
6	20240408	184300	167512520	5340	5340	5340	5340	0
7	20240408	184200	167512520	5340	5340	5340	5340	0
8	20240408	184100	167512520	5340	5340	5340	5340	0
9	20240408	184000	167512520	5340	5340	5340	5340	0
10	20240408	183900	167512520	5340	5340	5340	5340	0
11	20240408	183800	167512520	5340	5340	5340	5340	0
12	20240408	183700	167512520	5340	5340	5340	5340	0
13	20240408	183600	167512520	5340	5340	5340	5340	0
14	20240408	183500	167512520	5340	5340	5340	5340	0
15	20240408	183400	167512520	5340	5340	5340	5340	0
16	20240408	183300	167512520	5340	5340	5340	5340	0
17	20240408	183200	167512520	5340	5340	5340	5340	0
18	20240408	183100	167512520	5340	5340	5340	5340	0
19	20240408	183000	167512520	5340	5340	5340	5340	0
20	20240408	182900	167512520	5340	5340	5340	5340	0
21	20240408	182800	167512520	5340	5340	5340	5340	0
22	20240408	182700	167512520	5340	5340	5340	5340	0
23	20240408	182600	167512520	5340	5340	5340	5340	0
24	20240408	182500	167512520	5340	5340	5340	5340	0
25	20240408	182400	167512520	5340	5340	5340	5340	0
26	20240408	182300	167512520	5340	5340	5340	5340	0
27	20240408	182200	167512520	5340	5340	5340	5340	0
28	20240408	182100	167512520	5340	5340	5340	5340	0
29	20240408	182000	167512520	5340	5340	5340	5340	0
30	20240408	181900	167512520	5340	5340	5340	5340	0
31	20240408	181800	167512520	5340	5340	5340	5340	0
32	20240408	181700	167512520	5340	5340	5340	5340	483
33	20240408	181600	167512520	5340	5340	5340	5340	0
34	20240408	181500	167512520	5340	5340	5340	5340	0
35	20240408	181400	167512520	5340	5340	5340	5340	0
36	20240408	181300	167512520	5340	5340	5340	5340	0
37	20240408	181200	167512520	5340	5340	5340	5340	0
38	20240408	181100	167512520	5340	5340	5340	5340	0
39	20240408	181000	167512520	5340	5340	5340	5340	0
40	20240408	180900	167512520	5340	5340	5340	5340	0
41	20240408	180800	167512520	5340	5340	5340	5340	0
42	20240408	180700	167512520	5340	5340	5340	5340	0
43	20240408	180600	167512520	5340	5340	5340	5340	0
44	20240408	180500	167512520	5340	5340	5340	5340	0
45	20240408	180400	167512520	5340	5340	5340	5340	0
46	20240408	180300	167512520	5340	5340	5340	5340	0
47	20240408	180200	167512520	5340	5340	5340	5340	0
48	20240408	180100	167512520	5340	5340	5340	5340	0
49	20240408	180000	167512520	5340	5340	5340	5340	0
50	20240408	175900	167512520	5340	5340	5340	5340	0
51	20240408	175800	167512520	5340	5340	5340	5340	0
52	20240408	175700	167512520	5340	5340	5340	5340	0
53	20240408	175600	167512520	5340	5340	5340	5340	0
54	20240408	175500	167512520	5340	5340	5340	5340	0
55	20240408	175400	167512520	5340	5340	5340	5340	0
56	20240408	175300	167512520	5340	5340	5340	5340	0
57	20240408	175200	167512520	5340	5340	5340	5340	0
58	20240408	175100	167512520	5340	5340	5340	5340	0
59	20240408	175000	167512520	5340	5340	5340	5340	0
60	20240408	174900	167512520	5340	5340	5340	5340	0
61	20240408	174800	167512520	5340	5340	5340	5340	0
62	20240408	174700	167512520	5340	5340	5340	5340	483
63	20240408	174600	167512520	5340	5340	5340	5340	0
64	20240408	174500	167512520	5340	5340	5340	5340	0
65	20240408	174400	167512520	5340	5340	5340	5340	0
66	20240408	174300	167512520	5340	5340	5340	5340	0
67	20240408	174200	167512520	5340	5340	5340	5340	0
68	20240408	174100	167512520	5340	5340	5340	5340	0
69	20240408	174000	167512520	5340	5340	5340	5340	0
70	20240408	173900	167512520	5340	5340	5340	5340	0
71	20240408	173800	167512520	5340	5340	5340	5340	0
72	20240408	173700	167512520	5340	5340	5340	5340	0
73	20240408	173600	167512520	5340	5340	5340	5340	0
74	20240408	173500	167512520	5340	5340	5340	5340	0
75	20240408	173400	167512520	5340	5340	5340	5340	0
76	20240408	173300	167512520	5340	5340	5340	5340	0
77	20240408	173200	167512520	5340	5340	5340	5340	0
78	20240408	173100	167512520	5340	5340	5340	5340	0
79	20240408	173000	167512520	5340	5340	5340	5340	0
80	20240408	172900	167512520	5340	5340	5340	5340	0
81	20240408	172800	167512520	5340	5340	5340	5340	0
82	20240408	172700	167512520	5340	5340	5340	5340	0
83	20240408	172600	167512520	5340	5340	5340	5340	0
84	20240408	172500	167512520	5340	5340	5340	5340	0
85	20240408	172400	167512520	5340	5340	5340	5340	0
86	20240408	172300	167512520	5340	5340	5340	5340	0
87	20240408	172200	167512520	5340	5340	5340	5340	0
88	20240408	172100	167512520	5340	5340	5340	5340	0
89	20240408	172000	167512520	5340	5340	5340	5340	0
90	20240408	171900	167512520	5340	5340	5340	5340	0
91	20240408	171800	167512520	5340	5340	5340	5340	0
92	20240408	171700	167512520	5340	5340	5340	5340	483
93	20240408	171600	167512520	5340	5340	5340	5340	0
94	20240408	171500	167512520	5340	5340	5340	5340	0
95	20240408	171400	167512520	5340	5340	5340	5340	0
96	20240408	171300	167512520	5340	5340	5340	5340	0
97	20240408	171200	167512520	5340	5340	5340	5340	0
98	20240408	171100	167512520	5340	5340	5340	5340	0
99	20240408	171000	167512520	5340	5340	5340	5340	0
100	20240408	170900	167512520	5340	5340	5340	5340	0
101	20240408	170800	167512520	5340	5340	5340	5340	0
102	20240408	170700	167512520	5340	5340	5340	5340	0
103	20240408	170600	167512520	5340	5340	5340	5340	0
104	20240408	170500	167512520	5340	5340	5340	5340	0
105	20240408	170400	167512520	5340	5340	5340	5340	0
106	20240408	170300	167512520	5340	5340	5340	5340	0
107	20240408	170200	167512520	5340	5340	5340	5340	0
108	20240408	170100	167512520	5340	5340	5340	5340	0
109	20240408	170000	167512520	5340	5340	5340	5340	0
110	20240408	165900	167512520	5340	5340	5340	5340	0
111	20240408	165800	167512520	5340	5340	5340	5340	0
112	20240408	165700	167512520	5340	5340	5340	5340	0
113	20240408	165600	167512520	5340	5340	5340	5340	0
114	20240408	165500	167512520	5340	5340	5340	5340	0
115	20240408	165400	167512520	5340	5340	5340	5340	0
116	20240408	165300	167512520	5340	5340	5340	5340	0
117	20240408	165200	167512520	5340	5340	5340	5340	0
118	20240408	165100	167512520	5340	5340	5340	5340	0
119	20240408	165000	167512520	5340	5340	5340	5340	0
120	20240408	164900	167512520	5340	5340	5340	5340	0
121	20240408	164800	167512520	5340	5340	5340	5340	0
122	20240408	164700	167512520	5340	5340	5340	5340	483
123	20240408	164600	167512520	5340	5340	5340	5340	0
124	20240408	164500	167512520	5340	5340	5340	5340	0
125	20240408	164400	167512520	5340	5340	5340	5340	0
126	20240408	164300	167512520	5340	5340	5340	5340	0
127	20240408	164200	167512520	5340	5340	5340	5340	0
128	20240408	164100	167512520	5340	5340	5340	5340	0
129	20240408	164000	167512520	5340	5340	5340	5340	0
130	20240408	163900	167512520	5340	5340	5340	5340	0
131	20240408	163800	167512520	5340	5340	5340	5340	0
132	20240408	163700	167512520	5340	5340	5340	5340	0
133	20240408	163600	167512520	5340	5340	5340	5340	0
134	20240408	163500	167512520	5340	5340	5340	5340	0
135	20240408	163400	167512520	5340	5340	5340	5340	0
136	20240408	163300	167512520	5340	5340	5340	5340	0
137	20240408	163200	167512520	5340	5340	5340	5340	0
138	20240408	163100	167512520	5340	5340	5340	5340	0
139	20240408	163000	167512520	5340	5340	5340	5340	0
140	20240408	162900	167512520	5340	5340	5340	5340	0
141	20240408	162800	167512520	5340	5340	5340	5340	0
142	20240408	162700	167512520	5340	5340	5340	5340	0
143	20240408	162600	167512520	5340	5340	5340	5340	0
144	20240408	162500	167512520	5340	5340	5340	5340	0
145	20240408	162400	167512520	5340	5340	5340	5340	0
146	20240408	162300	167512520	5340	5340	5340	5340	0
147	20240408	162200	167512520	5340	5340	5340	5340	0
148	20240408	162100	167512520	5340	5340	5340	5340	0
149	20240408	162000	167512520	5340	5340	5340	5340	0
150	20240408	161900	167512520	5340	5340	5340	5340	0
151	20240408	161800	167512520	5340	5340	5340	5340	0
152	20240408	161700	167512520	5340	5340	5340	5340	483
153	20240408	161600	167512520	5340	5340	5340	5340	0
154	20240408	161500	167512520	5340	5340	5340	5340	0
155	20240408	161400	167512520	5340	5340	5340	5340	0
156	20240408	161300	167512520	5340	5340	5340	5340	0
157	20240408	161200	167512520	5340	5340	5340	5340	0
158	20240408	161100	167512520	5340	5340	5340	5340	0
159	20240408	161000	167512520	5340	5340	5340	5340	0
160	20240408	160900	167512520	5340	5340	5340	5340	0
161	20240408	160800	167512520	5340	5340	5340	5340	0
162	20240408	160700	167512520	5340	5340	5340	5340	0
163	20240408	160600	167512520	5340	5340	5340	5340	0
164	20240408	160500	167512520	5340	5340	5340	5340	0
165	20240408	160400	167512520	5340	5340	5340	5340	0
166	20240408	160300	167512520	5340	5340	5340	5340	0
167	20240408	160200	167512520	5340	5340	5340	5340	0
168	20240408	160100	167512520	5340	5340	5340	5340	0
169	20240408	160000	167512520	5340	5340	5340	5340	0
170	20240408	155900	167512520	5340	5340	5340	5340	0
171	20240408	155800	167512520	5340	5340	5340	5340	0
172	20240408	155700	167512520	5340	5340	5340	5340	0
173	20240408	155600	167512520	5340	5340	5340	5340	0
174	20240408	155500	167512520	5340	5340	5340	5340	0
175	20240408	155400	167512520	5340	5340	5340	5340	0
176	20240408	155300	167512520	5340	5340	5340	5340	0
177	20240408	155200	167512520	5340	5340	5340	5340	0
178	20240408	155100	167512520	5340	5340	5340	5340	0
179	20240408	155000	167512520	5340	5340	5340	5340	0
180	20240408	154900	167512520	5340	5340	5340	5340	0
181	20240408	154800	167512520	5340	5340	5340	5340	0
182	20240408	154700	167512520	5340	5340	5340	5340	483
183	20240408	154600	167512520	5340	5340	5340	5340	0
184	20240408	154500	167512520	5340	5340	5340	5340	0
185	20240408	154400	167512520	5340	5340	5340	5340	0
186	20240408	154300	167512520	5340	5340	5340	5340	0
187	20240408	154200	167512520	5340	5340	5340	5340	0
188	20240408	154100	167512520	5340	5340	5340	5340	0
189	20240408	154000	167512520	5340	5340	5340	5340	0
190	20240408	153900	167512520	5340	5340	5340	5340	0
191	20240408	153800	167512520	5340	5340	5340	5340	0
192	20240408	153700	167512520	5340	5340	5340	5340	0
193	20240408	153600	167512520	5340	5340	5340	5340	0
194	20240408	153500	167512520	5340	5340	5340	5340	0
195	20240408	153400	167512520	5340	5340	5340	5340	0
196	20240408	153300	167512520	5340	5340	5340	5340	0
197	20240408	153200	167512520	5340	5340	5340	5340	0
198	20240408	153100	167512520	5340	5340	5340	5340	0
199	20240408	153000	167512520	5340	5340	5340	5340	483
200	20240408	152900	164933300	5360	5360	5360	5360	0
201	20240408	152800	164933300	5360	5360	5360	5360	0
202	20240408	152700	164933300	5360	5360	5360	5360	0
203	20240408	152600	164933300	5360	5360	5360	5360	0
204	20240408	152500	164933300	5360	5360	5360	5360	0
205	20240408	152400	164933300	5360	5360	5360	5360	0
206	20240408	152300	164933300	5360	5360	5360	5360	0
207	20240408	152200	164933300	5360	5360	5360	5360	0
208	20240408	152100	164933300	5360	5360	5360	5360	0
209	20240408	152000	164933300	5360	5360	5360	5360	0
210	20240408	151900	164933300	5360	5360	5360	5350	152
211	20240408	151800	164118630	5360	5360	5360	5360	4
212	20240408	151700	164097190	5360	5360	5360	5360	54
213	20240408	151600	163807750	5360	5360	5360	5360	0
214	20240408	151500	163807750	5360	5340	5360	5340	2
215	20240408	151400	163797050	5340	5360	5360	5340	287
216	20240408	151300	162262200	5360	5360	5360	5360	2
217	20240408	151200	162251480	5370	5370	5370	5370	1
218	20240408	151100	162246110	5350	5350	5350	5350	0
219	20240408	151000	162246110	5350	5360	5360	5350	278
220	20240408	150900	160757040	5360	5370	5370	5360	32
221	20240408	150800	160585220	5370	5370	5370	5370	6
222	20240408	150700	160553000	5370	5370	5370	5370	0
223	20240408	150600	160553000	5370	5370	5370	5370	0
224	20240408	150500	160553000	5370	5370	5370	5370	1
225	20240408	150400	160547630	5380	5380	5380	5380	0
226	20240408	150300	160547630	5380	5380	5380	5380	0
227	20240408	150200	160547630	5380	5380	5380	5380	0
228	20240408	150100	160547630	5380	5380	5380	5380	1
229	20240408	150000	160542250	5340	5340	5340	5340	0
230	20240408	145900	160542250	5340	5340	5340	5340	0
231	20240408	145800	160542250	5340	5340	5340	5340	0
232	20240408	145700	160542250	5340	5340	5340	5340	0
233	20240408	145600	160542250	5340	5340	5340	5340	0
234	20240408	145500	160542250	5340	5340	5340	5340	0
235	20240408	145400	160542250	5340	5340	5340	5340	0
236	20240408	145300	160542250	5340	5340	5340	5340	0
237	20240408	145200	160542250	5340	5340	5340	5340	0
238	20240408	145100	160542250	5340	5340	5340	5340	0
239	20240408	145000	160542250	5340	5340	5340	5340	0
240	20240408	144900	160542250	5340	5340	5340	5340	10
241	20240408	144800	160488850	5340	5340	5340	5340	248
242	20240408	144700	159164530	5350	5360	5360	5350	450
243	20240408	144600	156755010	5360	5360	5360	5360	0
244	20240408	144500	156755010	5360	5360	5360	5360	0
245	20240408	144400	156755010	5360	5360	5360	5360	0
246	20240408	144300	156755010	5360	5360	5360	5360	27
247	20240408	144200	156610290	5390	5390	5390	5390	0
248	20240408	144100	156610290	5390	5390	5390	5390	0
249	20240408	144000	156610290	5390	5380	5390	5380	7
250	20240408	143900	156572620	5380	5380	5380	5380	168
251	20240408	143800	155668780	5380	5380	5380	5380	232
252	20240408	143700	154420620	5380	5380	5380	5380	100
253	20240408	143600	153882620	5380	5380	5380	5380	438
254	20240408	143500	151526180	5380	5380	5380	5380	0
255	20240408	143400	151526180	5380	5380	5380	5380	2
256	20240408	143300	151515420	5360	5360	5360	5360	0
257	20240408	143200	151515420	5360	5370	5370	5360	8
258	20240408	143100	151472530	5380	5380	5380	5380	0
259	20240408	143000	151472530	5380	5380	5380	5380	0
260	20240408	142900	151472530	5380	5380	5380	5380	0
261	20240408	142800	151472530	5380	5380	5380	5380	0
262	20240408	142700	151472530	5380	5380	5380	5380	0
263	20240408	142600	151472530	5380	5380	5380	5380	0
264	20240408	142500	151472530	5380	5380	5380	5380	0
265	20240408	142400	151472530	5380	5380	5380	5380	10
266	20240408	142300	151418730	5380	5380	5380	5380	0
267	20240408	142200	151418730	5380	5380	5380	5380	0
268	20240408	142100	151418730	5380	5380	5380	5380	0
269	20240408	142000	151418730	5380	5380	5380	5380	0
270	20240408	141900	151418730	5380	5380	5380	5380	0
271	20240408	141800	151418730	5380	5380	5380	5380	5
272	20240408	141700	151391830	5380	5380	5380	5380	0
273	20240408	141600	151391830	5380	5380	5380	5380	0
274	20240408	141500	151391830	5380	5380	5380	5380	1
275	20240408	141400	151386450	5380	5380	5380	5380	0
276	20240408	141300	151386450	5380	5380	5380	5380	1
277	20240408	141200	151381070	5390	5390	5390	5390	0
278	20240408	141100	151381070	5390	5390	5390	5390	0
279	20240408	141000	151381070	5390	5390	5390	5390	1
280	20240408	140900	151375680	5390	5390	5390	5390	0
281	20240408	140800	151375680	5390	5390	5390	5390	1
282	20240408	140700	151370290	5390	5390	5390	5390	0
283	20240408	140600	151370290	5390	5390	5390	5390	0
284	20240408	140500	151370290	5390	5390	5390	5390	0
285	20240408	140400	151370290	5390	5390	5390	5390	0
286	20240408	140300	151370290	5390	5390	5390	5390	0
287	20240408	140200	151370290	5390	5390	5390	5390	0
288	20240408	140100	151370290	5390	5390	5390	5390	14
289	20240408	140000	151294830	5390	5390	5390	5390	0
290	20240408	135900	151294830	5390	5390	5390	5390	0
291	20240408	135800	151294830	5390	5390	5390	5390	0
292	20240408	135700	151294830	5390	5390	5390	5390	0
293	20240408	135600	151294830	5390	5390	5390	5390	0
294	20240408	135500	151294830	5390	5390	5390	5390	1
295	20240408	135400	151289440	5360	5360	5360	5360	108
296	20240408	135300	150710560	5390	5390	5390	5390	1
297	20240408	135200	150705170	5360	5360	5360	5360	192
298	20240408	135100	149676050	5390	5390	5390	5390	0
299	20240408	135000	149676050	5390	5390	5390	5390	0
300	20240408	134900	149676050	5390	5390	5390	5390	0
301	20240408	134800	149676050	5390	5390	5390	5390	0
302	20240408	134700	149676050	5390	5390	5390	5390	99
303	20240408	134600	149142440	5390	5390	5390	5390	51
304	20240408	134500	148867550	5390	5380	5390	5380	102
305	20240408	134400	148318780	5380	5380	5380	5380	0
306	20240408	134300	148318780	5380	5380	5380	5380	2
307	20240408	134200	148308020	5380	5380	5380	5380	0
308	20240408	134100	148308020	5380	5380	5380	5380	0
309	20240408	134000	148308020	5380	5380	5380	5380	0
310	20240408	133900	148308020	5380	5380	5380	5380	0
311	20240408	133800	148308020	5380	5380	5380	5380	0
312	20240408	133700	148308020	5380	5380	5380	5380	0
313	20240408	133600	148308020	5380	5380	5380	5380	0
314	20240408	133500	148308020	5380	5380	5380	5380	0
315	20240408	133400	148308020	5380	5380	5380	5380	0
316	20240408	133300	148308020	5380	5370	5380	5370	97
317	20240408	133200	147787120	5370	5370	5370	5370	0
318	20240408	133100	147787120	5370	5370	5370	5370	0
319	20240408	133000	147787120	5370	5370	5370	5370	4
320	20240408	132900	147765640	5370	5370	5370	5370	1
321	20240408	132800	147760270	5370	5370	5370	5370	6
322	20240408	132700	147728050	5370	5370	5370	5370	0
323	20240408	132600	147728050	5370	5360	5370	5360	101
324	20240408	132500	147186680	5360	5360	5360	5360	0
325	20240408	132400	147186680	5360	5360	5360	5360	0
326	20240408	132300	147186680	5360	5360	5360	5360	0
327	20240408	132200	147186680	5360	5360	5360	5360	54
328	20240408	132100	146897240	5360	5360	5360	5360	0
329	20240408	132000	146897240	5360	5360	5360	5360	1
330	20240408	131900	146891880	5360	5350	5360	5350	4
331	20240408	131800	146870450	5350	5350	5350	5350	92
332	20240408	131700	146378250	5350	5350	5350	5350	0
333	20240408	131600	146378250	5350	5350	5350	5350	0
334	20240408	131500	146378250	5350	5350	5350	5350	1
335	20240408	131400	146372900	5350	5350	5350	5350	0
336	20240408	131300	146372900	5350	5350	5350	5350	0
337	20240408	131200	146372900	5350	5350	5350	5350	0
338	20240408	131100	146372900	5350	5350	5350	5350	0
339	20240408	131000	146372900	5350	5350	5350	5350	30
340	20240408	130900	146212400	5350	5350	5350	5350	40
341	20240408	130800	145998400	5350	5350	5350	5350	1
342	20240408	130700	145993050	5360	5360	5360	5360	200
343	20240408	130600	144921050	5350	5350	5350	5350	0
344	20240408	130500	144921050	5350	5350	5350	5350	0
345	20240408	130400	144921050	5350	5350	5350	5350	1
346	20240408	130300	144915700	5350	5350	5350	5350	0
347	20240408	130200	144915700	5350	5350	5350	5350	0
348	20240408	130100	144915700	5350	5350	5350	5350	0
349	20240408	130000	144915700	5350	5350	5350	5350	0
350	20240408	125900	144915700	5350	5350	5350	5350	20
351	20240408	125800	144808700	5350	5350	5350	5350	1
352	20240408	125700	144803350	5360	5360	5360	5360	0
353	20240408	125600	144803350	5360	5360	5360	5360	0
354	20240408	125500	144803350	5360	5360	5360	5360	0
355	20240408	125400	144803350	5360	5360	5360	5360	0
356	20240408	125300	144803350	5360	5360	5360	5360	0
357	20240408	125200	144803350	5360	5360	5360	5360	10
358	20240408	125100	144749750	5350	5350	5350	5350	77
359	20240408	125000	144337800	5340	5340	5340	5340	20
360	20240408	124900	144231000	5340	5340	5340	5340	0
361	20240408	124800	144231000	5340	5340	5340	5340	0
362	20240408	124700	144231000	5340	5340	5340	5340	563
363	20240408	124600	141224580	5320	5320	5320	5320	639
364	20240408	124500	137825100	5320	5320	5320	5320	0
365	20240408	124400	137825100	5320	5320	5320	5320	0
366	20240408	124300	137825100	5320	5320	5320	5320	59
367	20240408	124200	137511220	5310	5310	5310	5310	0
368	20240408	124100	137511220	5310	5310	5310	5310	0
369	20240408	124000	137511220	5310	5310	5310	5310	0
370	20240408	123900	137511220	5310	5310	5310	5310	0
371	20240408	123800	137511220	5310	5310	5310	5310	3
372	20240408	123700	137495290	5310	5310	5310	5310	0
373	20240408	123600	137495290	5310	5310	5310	5310	0
374	20240408	123500	137495290	5310	5310	5310	5310	0
375	20240408	123400	137495290	5310	5310	5310	5310	857
376	20240408	123300	132944620	5310	5310	5310	5310	91
377	20240408	123200	132461410	5310	5310	5310	5310	0
378	20240408	123100	132461410	5310	5310	5310	5310	0
379	20240408	123000	132461410	5310	5310	5310	5310	55
380	20240408	122900	132169360	5310	5310	5310	5310	56
381	20240408	122800	131872000	5310	5310	5310	5310	5
382	20240408	122700	131845450	5310	5310	5310	5310	100
383	20240408	122600	131314450	5310	5310	5310	5310	50
384	20240408	122500	131048950	5310	5310	5310	5310	550
385	20240408	122400	128128450	5300	5300	5300	5300	1
386	20240408	122300	128123150	5310	5310	5310	5310	0
387	20240408	122200	128123150	5310	5310	5310	5310	0
388	20240408	122100	128123150	5310	5310	5310	5310	0
389	20240408	122000	128123150	5310	5310	5310	5310	0
390	20240408	121900	128123150	5310	5310	5310	5310	132
391	20240408	121800	127422230	5310	5310	5310	5310	432
392	20240408	121700	125128310	5310	5310	5310	5310	3
393	20240408	121600	125112380	5310	5310	5310	5310	6
394	20240408	121500	125080520	5310	5310	5310	5310	200
395	20240408	121400	124018520	5310	5310	5310	5310	23
396	20240408	121300	123896390	5310	5310	5310	5310	28
397	20240408	121200	123747710	5310	5310	5310	5310	10
398	20240408	121100	123694610	5300	5300	5300	5300	0
399	20240408	121000	123694610	5300	5300	5300	5300	0
400	20240408	120900	123694610	5300	5300	5300	5300	1500
401	20240408	120800	115744610	5310	5310	5310	5310	0
402	20240408	120700	115744610	5310	5310	5310	5310	0
403	20240408	120600	115744610	5310	5310	5310	5310	1
404	20240408	120500	115739300	5300	5300	5300	5300	1
405	20240408	120400	115734000	5300	5300	5300	5300	2169
406	20240408	120300	104238300	5300	5300	5300	5300	258
407	20240408	120200	102870900	5310	5310	5310	5310	9
408	20240408	120100	102823110	5310	5310	5310	5310	11
409	20240408	120000	102764700	5310	5310	5310	5310	0
410	20240408	115900	102764700	5310	5310	5310	5310	9
411	20240408	115800	102716910	5310	5310	5310	5300	19
412	20240408	115700	102616040	5310	5310	5310	5310	12
413	20240408	115600	102552320	5310	5310	5310	5310	8
414	20240408	115500	102509840	5310	5300	5310	5300	14
415	20240408	115400	102435510	5310	5310	5310	5310	13
416	20240408	115300	102366480	5310	5310	5310	5310	353
417	20240408	115200	100492050	5300	5300	5300	5300	0
418	20240408	115100	100492050	5300	5310	5310	5300	101
419	20240408	115000	99955750	5310	5310	5310	5310	2
420	20240408	114900	99945130	5310	5310	5310	5310	1
421	20240408	114800	99939820	5300	5300	5300	5300	29
422	20240408	114700	99786120	5300	5300	5300	5300	0
423	20240408	114600	99786120	5300	5300	5300	5300	0
424	20240408	114500	99786120	5300	5300	5300	5300	1
425	20240408	114400	99780820	5310	5310	5310	5310	0
426	20240408	114300	99780820	5310	5310	5310	5310	0
427	20240408	114200	99780820	5310	5310	5310	5310	0
428	20240408	114100	99780820	5310	5310	5310	5310	94
429	20240408	114000	99281680	5310	5310	5310	5310	94
430	20240408	113900	98782540	5310	5310	5310	5310	0
431	20240408	113800	98782540	5310	5310	5310	5310	0
432	20240408	113700	98782540	5310	5310	5310	5310	0
433	20240408	113600	98782540	5310	5310	5310	5310	101
434	20240408	113500	98246230	5310	5310	5310	5310	87
435	20240408	113400	97784260	5310	5310	5310	5310	0
436	20240408	113300	97784260	5310	5310	5310	5300	149
437	20240408	113200	96993080	5310	5310	5310	5310	115
438	20240408	113100	96382430	5310	5310	5310	5300	2212
439	20240408	113000	84636760	5310	5310	5310	5310	276
440	20240408	112900	83171200	5300	5310	5310	5300	1910
441	20240408	112800	73048020	5310	5310	5310	5300	245
442	20240408	112700	71747080	5310	5310	5310	5310	202
443	20240408	112600	70674460	5310	5310	5310	5310	10
444	20240408	112500	70621360	5300	5300	5300	5300	0
445	20240408	112400	70621360	5300	5310	5310	5300	51
446	20240408	112300	70351050	5310	5310	5310	5310	7
447	20240408	112200	70313880	5310	5310	5310	5310	23
448	20240408	112100	70191750	5310	5310	5310	5310	150
449	20240408	112000	69395250	5310	5310	5310	5310	372
450	20240408	111900	67419930	5310	5310	5310	5310	0
451	20240408	111800	67419930	5310	5310	5310	5310	0
452	20240408	111700	67419930	5310	5310	5310	5310	0
453	20240408	111600	67419930	5310	5320	5320	5310	46
454	20240408	111500	67175550	5320	5320	5320	5310	19
455	20240408	111400	67074520	5320	5320	5320	5320	3
456	20240408	111300	67058560	5320	5320	5320	5320	5
457	20240408	111200	67031960	5320	5330	5330	5310	580
458	20240408	111100	63945170	5330	5330	5330	5320	12
459	20240408	111000	63881230	5330	5330	5330	5330	5
460	20240408	110900	63854580	5330	5330	5330	5330	4
461	20240408	110800	63833260	5320	5320	5320	5320	0
462	20240408	110700	63833260	5320	5320	5320	5320	1
463	20240408	110600	63827940	5330	5330	5330	5330	0
464	20240408	110500	63827940	5330	5330	5330	5330	9
465	20240408	110400	63779970	5330	5330	5330	5330	0
466	20240408	110300	63779970	5330	5330	5330	5330	0
467	20240408	110200	63779970	5330	5330	5330	5330	0
468	20240408	110100	63779970	5330	5330	5330	5330	0
469	20240408	110000	63779970	5330	5330	5330	5330	0
470	20240408	105900	63779970	5330	5330	5330	5330	117
471	20240408	105800	63156360	5330	5330	5330	5330	0
472	20240408	105700	63156360	5330	5330	5330	5330	0
473	20240408	105600	63156360	5330	5330	5330	5330	40
474	20240408	105500	62943160	5330	5330	5330	5330	0
475	20240408	105400	62943160	5330	5330	5330	5330	0
476	20240408	105300	62943160	5330	5330	5330	5330	0
477	20240408	105200	62943160	5330	5330	5330	5330	20
478	20240408	105100	62836560	5330	5330	5330	5330	962
479	20240408	105000	57709100	5330	5330	5330	5330	0
480	20240408	104900	57709100	5330	5330	5330	5330	0
481	20240408	104800	57709100	5330	5330	5330	5330	1
482	20240408	104700	57703770	5320	5330	5330	5320	2200
483	20240408	104600	45986150	5340	5340	5340	5340	0
484	20240408	104500	45986150	5340	5340	5340	5340	0
485	20240408	104400	45986150	5340	5340	5340	5340	0
486	20240408	104300	45986150	5340	5340	5340	5340	0
487	20240408	104200	45986150	5340	5340	5340	5340	0
488	20240408	104100	45986150	5340	5340	5340	5340	36
489	20240408	104000	45793910	5330	5330	5330	5330	138
490	20240408	103900	45058370	5330	5330	5330	5330	0
491	20240408	103800	45058370	5330	5330	5330	5330	28
492	20240408	103700	44909130	5330	5330	5330	5330	0
493	20240408	103600	44909130	5330	5330	5330	5330	0
494	20240408	103500	44909130	5330	5330	5330	5330	100
495	20240408	103400	44376130	5330	5320	5330	5320	63
496	20240408	103300	44040470	5320	5320	5320	5320	307
497	20240408	103200	42407230	5320	5330	5330	5320	24
498	20240408	103100	42279530	5330	5330	5330	5330	0
499	20240408	103000	42279530	5330	5330	5330	5330	0
500	20240408	102900	42279530	5330	5330	5330	5330	0
501	20240408	102800	42279530	5330	5330	5330	5330	78
502	20240408	102700	41863790	5330	5330	5330	5330	0
503	20240408	102600	41863790	5330	5330	5330	5330	5
504	20240408	102500	41837140	5340	5340	5340	5340	4
505	20240408	102400	41815780	5340	5340	5340	5340	0
506	20240408	102300	41815780	5340	5340	5340	5340	2
507	20240408	102200	41805100	5320	5320	5320	5320	0
508	20240408	102100	41805100	5320	5320	5320	5320	0
509	20240408	102000	41805100	5320	5320	5320	5320	0
510	20240408	101900	41805100	5320	5320	5320	5320	2
511	20240408	101800	41794460	5320	5320	5320	5320	0
512	20240408	101700	41794460	5320	5320	5320	5320	0
513	20240408	101600	41794460	5320	5320	5320	5320	0
514	20240408	101500	41794460	5320	5320	5320	5320	0
515	20240408	101400	41794460	5320	5320	5320	5320	0
516	20240408	101300	41794460	5320	5320	5320	5320	0
517	20240408	101200	41794460	5320	5320	5320	5320	2
518	20240408	101100	41783820	5320	5320	5320	5320	198
519	20240408	101000	40730460	5320	5320	5320	5320	0
520	20240408	100900	40730460	5320	5330	5330	5320	168
521	20240408	100800	39835860	5330	5330	5330	5330	1
522	20240408	100700	39830530	5350	5350	5350	5350	0
523	20240408	100600	39830530	5350	5350	5350	5350	0
524	20240408	100500	39830530	5350	5350	5350	5350	3
525	20240408	100400	39814480	5350	5350	5350	5350	0
526	20240408	100300	39814480	5350	5350	5350	5350	0
527	20240408	100200	39814480	5350	5350	5350	5350	0
528	20240408	100100	39814480	5350	5350	5350	5350	0
529	20240408	100000	39814480	5350	5350	5350	5350	0
530	20240408	095900	39814480	5350	5350	5350	5350	10
531	20240408	095800	39760980	5370	5370	5370	5370	0
532	20240408	095700	39760980	5370	5350	5370	5350	200
533	20240408	095600	38689790	5340	5340	5340	5340	0
534	20240408	095500	38689790	5340	5340	5340	5340	250
535	20240408	095400	37354790	5340	5310	5340	5310	180
536	20240408	095300	36395990	5310	5310	5310	5310	0
537	20240408	095200	36395990	5310	5320	5320	5310	63
538	20240408	095100	36061220	5300	5340	5340	5300	2713
539	20240408	095000	21657790	5340	5330	5340	5330	16
540	20240408	094900	21572410	5330	5340	5340	5330	6
541	20240408	094800	21540420	5330	5330	5330	5330	0
542	20240408	094700	21540420	5330	5330	5330	5330	301
543	20240408	094600	19936090	5340	5340	5340	5340	38
544	20240408	094500	19733170	5340	5340	5350	5340	4
545	20240408	094400	19711800	5340	5340	5340	5340	1
546	20240408	094300	19706460	5350	5350	5350	5350	109
547	20240408	094200	19123310	5330	5330	5330	5330	60
548	20240408	094100	18803510	5330	5340	5340	5330	80
549	20240408	094000	18377090	5330	5360	5360	5330	197
550	20240408	093900	17326650	5330	5330	5330	5330	9
551	20240408	093800	17278680	5320	5330	5330	5320	41
552	20240408	093700	17060260	5320	5370	5380	5320	774
553	20240408	093600	12921230	5370	5370	5370	5370	190
554	20240408	093500	11900930	5370	5370	5370	5370	55
555	20240408	093400	11605580	5370	5380	5380	5370	121
556	20240408	093300	10955300	5390	5400	5400	5390	40
557	20240408	093200	10739690	5400	5400	5400	5390	12
558	20240408	093100	10674900	5400	5370	5400	5370	8
559	20240408	093000	10631790	5380	5400	5400	5380	7
560	20240408	092900	10594060	5370	5370	5370	5370	0
561	20240408	092800	10594060	5370	5400	5400	5370	298
562	20240408	092700	8991890	5400	5410	5410	5400	5
563	20240408	092600	8964870	5420	5420	5420	5420	1
564	20240408	092500	8959450	5430	5430	5430	5430	0
565	20240408	092400	8959450	5430	5430	5430	5430	1
566	20240408	092300	8954020	5430	5430	5430	5430	0
567	20240408	092200	8954020	5430	5420	5430	5400	151
568	20240408	092100	8136560	5430	5430	5430	5430	100
569	20240408	092000	7593560	5430	5430	5430	5430	103
570	20240408	091900	7034270	5430	5430	5430	5430	6
571	20240408	091800	7001690	5430	5430	5430	5430	4
572	20240408	091700	6979970	5420	5430	5430	5410	58
573	20240408	091600	6666080	5440	5450	5450	5440	22
574	20240408	091500	6546190	5450	5450	5450	5450	1
575	20240408	091400	6540740	5410	5430	5430	5410	200
576	20240408	091300	5458440	5430	5430	5430	5430	151
577	20240408	091200	4638510	5430	5430	5430	5430	250
578	20240408	091100	3281010	5430	5430	5430	5430	75
579	20240408	091000	2873760	5410	5410	5410	5410	8
580	20240408	090900	2830480	5410	5410	5410	5410	31
581	20240408	090800	2662770	5410	5410	5410	5410	1
582	20240408	090700	2657360	5410	5420	5430	5410	36
583	20240408	090600	2462430	5420	5440	5440	5420	110
584	20240408	090500	1864210	5440	5440	5440	5440	1
585	20240408	090400	1858770	5420	5420	5430	5420	107
586	20240408	090300	1278730	5420	5420	5420	5420	1
587	20240408	090200	1273310	5420	5420	5420	5420	5
588	20240408	090100	1246210	5420	5420	5420	5420	56
589	20240408	090000	942690	5430	5450	5450	5430	173