KissMeData/003070/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183700	325662490	8670	8670	8670	8670	829
3	20240408	183600	325662490	8670	8670	8670	8670	0
4	20240408	183500	325662490	8670	8670	8670	8670	0
5	20240408	183400	325662490	8670	8670	8670	8670	0
6	20240408	183300	325662490	8670	8670	8670	8670	0
7	20240408	183200	325662490	8670	8670	8670	8670	0
8	20240408	183100	325662490	8670	8670	8670	8670	0
9	20240408	183000	325662490	8670	8670	8670	8670	0
10	20240408	182900	325662490	8670	8670	8670	8670	0
11	20240408	182800	325662490	8670	8670	8670	8670	0
12	20240408	182700	325662490	8670	8670	8670	8670	0
13	20240408	182600	325662490	8670	8670	8670	8670	0
14	20240408	182500	325662490	8670	8670	8670	8670	0
15	20240408	182400	325662490	8670	8670	8670	8670	0
16	20240408	182300	325662490	8670	8670	8670	8670	0
17	20240408	182200	325662490	8670	8670	8670	8670	0
18	20240408	182100	325662490	8670	8670	8670	8670	0
19	20240408	182000	325662490	8670	8670	8670	8670	0
20	20240408	181900	325662490	8670	8670	8670	8670	0
21	20240408	181800	325662490	8670	8670	8670	8670	0
22	20240408	181700	325662490	8670	8670	8670	8670	0
23	20240408	181600	325662490	8670	8670	8670	8670	0
24	20240408	181500	325662490	8670	8670	8670	8670	0
25	20240408	181400	325662490	8670	8670	8670	8670	0
26	20240408	181300	325662490	8670	8670	8670	8670	0
27	20240408	181200	325662490	8670	8670	8670	8670	0
28	20240408	181100	325662490	8670	8670	8670	8670	0
29	20240408	181000	325662490	8670	8670	8670	8670	0
30	20240408	180900	325662490	8670	8670	8670	8670	0
31	20240408	180800	325662490	8670	8670	8670	8670	0
32	20240408	180700	325662490	8670	8670	8670	8670	829
33	20240408	180600	325662490	8670	8670	8670	8670	0
34	20240408	180500	325662490	8670	8670	8670	8670	0
35	20240408	180400	325662490	8670	8670	8670	8670	0
36	20240408	180300	325662490	8670	8670	8670	8670	0
37	20240408	180200	325662490	8670	8670	8670	8670	0
38	20240408	180100	325662490	8670	8670	8670	8670	0
39	20240408	180000	325662490	8670	8670	8670	8670	0
40	20240408	175900	325662490	8670	8670	8670	8670	0
41	20240408	175800	325662490	8670	8670	8670	8670	0
42	20240408	175700	325662490	8670	8670	8670	8670	0
43	20240408	175600	325662490	8670	8670	8670	8670	0
44	20240408	175500	325662490	8670	8670	8670	8670	0
45	20240408	175400	325662490	8670	8670	8670	8670	0
46	20240408	175300	325662490	8670	8670	8670	8670	0
47	20240408	175200	325662490	8670	8670	8670	8670	0
48	20240408	175100	325662490	8670	8670	8670	8670	0
49	20240408	175000	325662490	8670	8670	8670	8670	0
50	20240408	174900	325662490	8670	8670	8670	8670	0
51	20240408	174800	325662490	8670	8670	8670	8670	0
52	20240408	174700	325662490	8670	8670	8670	8670	0
53	20240408	174600	325662490	8670	8670	8670	8670	0
54	20240408	174500	325662490	8670	8670	8670	8670	0
55	20240408	174400	325662490	8670	8670	8670	8670	0
56	20240408	174300	325662490	8670	8670	8670	8670	0
57	20240408	174200	325662490	8670	8670	8670	8670	0
58	20240408	174100	325662490	8670	8670	8670	8670	0
59	20240408	174000	325662490	8670	8670	8670	8670	0
60	20240408	173900	325662490	8670	8670	8670	8670	0
61	20240408	173800	325662490	8670	8670	8670	8670	0
62	20240408	173700	325662490	8670	8670	8670	8670	829
63	20240408	173600	325662490	8670	8670	8670	8670	0
64	20240408	173500	325662490	8670	8670	8670	8670	0
65	20240408	173400	325662490	8670	8670	8670	8670	0
66	20240408	173300	325662490	8670	8670	8670	8670	0
67	20240408	173200	325662490	8670	8670	8670	8670	0
68	20240408	173100	325662490	8670	8670	8670	8670	0
69	20240408	173000	325662490	8670	8670	8670	8670	0
70	20240408	172900	325662490	8670	8670	8670	8670	0
71	20240408	172800	325662490	8670	8670	8670	8670	0
72	20240408	172700	325662490	8670	8670	8670	8670	0
73	20240408	172600	325662490	8670	8670	8670	8670	0
74	20240408	172500	325662490	8670	8670	8670	8670	0
75	20240408	172400	325662490	8670	8670	8670	8670	0
76	20240408	172300	325662490	8670	8670	8670	8670	0
77	20240408	172200	325662490	8670	8670	8670	8670	0
78	20240408	172100	325662490	8670	8670	8670	8670	0
79	20240408	172000	325662490	8670	8670	8670	8670	0
80	20240408	171900	325662490	8670	8670	8670	8670	0
81	20240408	171800	325662490	8670	8670	8670	8670	0
82	20240408	171700	325662490	8670	8670	8670	8670	0
83	20240408	171600	325662490	8670	8670	8670	8670	0
84	20240408	171500	325662490	8670	8670	8670	8670	0
85	20240408	171400	325662490	8670	8670	8670	8670	0
86	20240408	171300	325662490	8670	8670	8670	8670	0
87	20240408	171200	325662490	8670	8670	8670	8670	0
88	20240408	171100	325662490	8670	8670	8670	8670	0
89	20240408	171000	325662490	8670	8670	8670	8670	0
90	20240408	170900	325662490	8670	8670	8670	8670	0
91	20240408	170800	325662490	8670	8670	8670	8670	0
92	20240408	170700	325662490	8670	8670	8670	8670	829
93	20240408	170600	325662490	8670	8670	8670	8670	0
94	20240408	170500	325662490	8670	8670	8670	8670	0
95	20240408	170400	325662490	8670	8670	8670	8670	0
96	20240408	170300	325662490	8670	8670	8670	8670	0
97	20240408	170200	325662490	8670	8670	8670	8670	0
98	20240408	170100	325662490	8670	8670	8670	8670	0
99	20240408	170000	325662490	8670	8670	8670	8670	0
100	20240408	165900	325662490	8670	8670	8670	8670	0
101	20240408	165800	325662490	8670	8670	8670	8670	0
102	20240408	165700	325662490	8670	8670	8670	8670	0
103	20240408	165600	325662490	8670	8670	8670	8670	0
104	20240408	165500	325662490	8670	8670	8670	8670	0
105	20240408	165400	325662490	8670	8670	8670	8670	0
106	20240408	165300	325662490	8670	8670	8670	8670	0
107	20240408	165200	325662490	8670	8670	8670	8670	0
108	20240408	165100	325662490	8670	8670	8670	8670	0
109	20240408	165000	325662490	8670	8670	8670	8670	0
110	20240408	164900	325662490	8670	8670	8670	8670	0
111	20240408	164800	325662490	8670	8670	8670	8670	0
112	20240408	164700	325662490	8670	8670	8670	8670	0
113	20240408	164600	325662490	8670	8670	8670	8670	0
114	20240408	164500	325662490	8670	8670	8670	8670	0
115	20240408	164400	325662490	8670	8670	8670	8670	0
116	20240408	164300	325662490	8670	8670	8670	8670	0
117	20240408	164200	325662490	8670	8670	8670	8670	0
118	20240408	164100	325662490	8670	8670	8670	8670	0
119	20240408	164000	325662490	8670	8670	8670	8670	0
120	20240408	163900	325662490	8670	8670	8670	8670	0
121	20240408	163800	325662490	8670	8670	8670	8670	0
122	20240408	163700	325662490	8670	8670	8670	8670	829
123	20240408	163600	325662490	8670	8670	8670	8670	0
124	20240408	163500	325662490	8670	8670	8670	8670	0
125	20240408	163400	325662490	8670	8670	8670	8670	0
126	20240408	163300	325662490	8670	8670	8670	8670	0
127	20240408	163200	325662490	8670	8670	8670	8670	0
128	20240408	163100	325662490	8670	8670	8670	8670	0
129	20240408	163000	325662490	8670	8670	8670	8670	0
130	20240408	162900	325662490	8670	8670	8670	8670	0
131	20240408	162800	325662490	8670	8670	8670	8670	0
132	20240408	162700	325662490	8670	8670	8670	8670	0
133	20240408	162600	325662490	8670	8670	8670	8670	0
134	20240408	162500	325662490	8670	8670	8670	8670	0
135	20240408	162400	325662490	8670	8670	8670	8670	0
136	20240408	162300	325662490	8670	8670	8670	8670	0
137	20240408	162200	325662490	8670	8670	8670	8670	0
138	20240408	162100	325662490	8670	8670	8670	8670	0
139	20240408	162000	325662490	8670	8670	8670	8670	0
140	20240408	161900	325662490	8670	8670	8670	8670	0
141	20240408	161800	325662490	8670	8670	8670	8670	0
142	20240408	161700	325662490	8670	8670	8670	8670	0
143	20240408	161600	325662490	8670	8670	8670	8670	0
144	20240408	161500	325662490	8670	8670	8670	8670	0
145	20240408	161400	325662490	8670	8670	8670	8670	0
146	20240408	161300	325662490	8670	8670	8670	8670	0
147	20240408	161200	325662490	8670	8670	8670	8670	0
148	20240408	161100	325662490	8670	8670	8670	8670	0
149	20240408	161000	325662490	8670	8670	8670	8670	0
150	20240408	160900	325662490	8670	8670	8670	8670	0
151	20240408	160800	325662490	8670	8670	8670	8670	0
152	20240408	160700	325662490	8670	8670	8670	8670	829
153	20240408	160600	325662490	8670	8670	8670	8670	0
154	20240408	160500	325662490	8670	8670	8670	8670	0
155	20240408	160400	325662490	8670	8670	8670	8670	0
156	20240408	160300	325662490	8670	8670	8670	8670	0
157	20240408	160200	325662490	8670	8670	8670	8670	0
158	20240408	160100	325662490	8670	8670	8670	8670	0
159	20240408	160000	325662490	8670	8670	8670	8670	0
160	20240408	155900	325662490	8670	8670	8670	8670	0
161	20240408	155800	325662490	8670	8670	8670	8670	0
162	20240408	155700	325662490	8670	8670	8670	8670	0
163	20240408	155600	325662490	8670	8670	8670	8670	0
164	20240408	155500	325662490	8670	8670	8670	8670	0
165	20240408	155400	325662490	8670	8670	8670	8670	0
166	20240408	155300	325662490	8670	8670	8670	8670	0
167	20240408	155200	325662490	8670	8670	8670	8670	0
168	20240408	155100	325662490	8670	8670	8670	8670	0
169	20240408	155000	325662490	8670	8670	8670	8670	0
170	20240408	154900	325662490	8670	8670	8670	8670	0
171	20240408	154800	325662490	8670	8670	8670	8670	0
172	20240408	154700	325662490	8670	8670	8670	8670	0
173	20240408	154600	325662490	8670	8670	8670	8670	0
174	20240408	154500	325662490	8670	8670	8670	8670	0
175	20240408	154400	325662490	8670	8670	8670	8670	0
176	20240408	154300	325662490	8670	8670	8670	8670	0
177	20240408	154200	325662490	8670	8670	8670	8670	0
178	20240408	154100	325662490	8670	8670	8670	8670	0
179	20240408	154000	325662490	8670	8670	8670	8670	0
180	20240408	153900	325662490	8670	8670	8670	8670	0
181	20240408	153800	325662490	8670	8670	8670	8670	0
182	20240408	153700	325662490	8670	8670	8670	8670	829
183	20240408	153600	325662490	8670	8670	8670	8670	0
184	20240408	153500	325662490	8670	8670	8670	8670	0
185	20240408	153400	325662490	8670	8670	8670	8670	0
186	20240408	153300	325662490	8670	8670	8670	8670	0
187	20240408	153200	325662490	8670	8670	8670	8670	0
188	20240408	153100	325662490	8670	8670	8670	8670	0
189	20240408	153000	325662490	8670	8670	8670	8670	829
190	20240408	152900	318475060	8670	8670	8670	8670	0
191	20240408	152800	318475060	8670	8670	8670	8670	0
192	20240408	152700	318475060	8670	8670	8670	8670	0
193	20240408	152600	318475060	8670	8670	8670	8670	0
194	20240408	152500	318475060	8670	8670	8670	8670	0
195	20240408	152400	318475060	8670	8670	8670	8670	0
196	20240408	152300	318475060	8670	8670	8670	8670	0
197	20240408	152200	318475060	8670	8670	8670	8670	0
198	20240408	152100	318475060	8670	8670	8670	8670	0
199	20240408	152000	318475060	8670	8670	8670	8670	0
200	20240408	151900	318475060	8670	8660	8670	8660	1110
201	20240408	151800	308859450	8660	8670	8670	8660	347
202	20240408	151700	305851260	8680	8680	8680	8670	43
203	20240408	151600	305478120	8660	8660	8680	8660	197
204	20240408	151500	303771760	8680	8670	8680	8660	521
205	20240408	151400	299255630	8670	8690	8690	8670	444
206	20240408	151300	295403850	8690	8670	8690	8670	560
207	20240408	151200	290548450	8680	8690	8690	8680	312
208	20240408	151100	287840240	8690	8700	8700	8690	35
209	20240408	151000	287535790	8700	8690	8700	8680	70
210	20240408	150900	286927890	8700	8730	8730	8690	85
211	20240408	150800	286188140	8730	8730	8730	8730	5
212	20240408	150700	286144490	8690	8690	8690	8690	29
213	20240408	150600	285892480	8680	8690	8690	8680	75
214	20240408	150500	285241230	8690	8700	8700	8690	70
215	20240408	150400	284632730	8700	8690	8700	8690	70
216	20240408	150300	284024230	8700	8720	8720	8700	6
217	20240408	150200	283971970	8730	8730	8730	8730	9
218	20240408	150100	283893400	8730	8730	8730	8730	0
219	20240408	150000	283893400	8730	8730	8730	8730	1
220	20240408	145900	283884670	8730	8740	8740	8730	2
221	20240408	145800	283867200	8750	8750	8750	8750	6
222	20240408	145700	283814700	8750	8750	8750	8750	53
223	20240408	145600	283350950	8710	8730	8750	8710	10
224	20240408	145500	283263590	8750	8750	8750	8750	0
225	20240408	145400	283263590	8750	8750	8750	8750	1
226	20240408	145300	283254840	8750	8750	8750	8750	0
227	20240408	145200	283254840	8750	8730	8750	8720	9
228	20240408	145100	283176290	8720	8710	8730	8710	11
229	20240408	145000	283080400	8700	8700	8700	8700	32
230	20240408	144900	282802000	8710	8710	8710	8710	150
231	20240408	144800	281495500	8670	8670	8670	8670	1
232	20240408	144700	281486830	8670	8680	8680	8670	130
233	20240408	144600	280359720	8670	8690	8690	8670	1519
234	20240408	144500	267172070	8690	8700	8700	8690	3
235	20240408	144400	267145990	8700	8700	8700	8700	2
236	20240408	144300	267128590	8690	8720	8720	8690	130
237	20240408	144200	265998220	8710	8710	8710	8710	0
238	20240408	144100	265998220	8710	8710	8710	8710	1
239	20240408	144000	265989510	8690	8700	8700	8690	500
240	20240408	143900	261642090	8700	8700	8700	8700	55
241	20240408	143800	261163590	8760	8760	8760	8760	3
242	20240408	143700	261137310	8760	8760	8760	8760	4
243	20240408	143600	261102270	8760	8760	8760	8760	0
244	20240408	143500	261102270	8760	8760	8760	8760	0
245	20240408	143400	261102270	8760	8760	8760	8760	0
246	20240408	143300	261102270	8760	8760	8760	8760	15
247	20240408	143200	260970870	8760	8760	8760	8760	0
248	20240408	143100	260970870	8760	8710	8760	8690	502
249	20240408	143000	256603920	8700	8710	8710	8700	22
250	20240408	142900	256412510	8710	8710	8710	8710	3
251	20240408	142800	256386380	8710	8710	8710	8710	5
252	20240408	142700	256342830	8710	8710	8710	8710	248
253	20240408	142600	254182750	8710	8710	8710	8710	0
254	20240408	142500	254182750	8710	8740	8740	8710	277
255	20240408	142400	251765280	8750	8750	8750	8750	0
256	20240408	142300	251765280	8750	8750	8750	8750	0
257	20240408	142200	251765280	8750	8750	8750	8750	1
258	20240408	142100	251756530	8750	8750	8750	8750	0
259	20240408	142000	251756530	8750	8750	8750	8750	200
260	20240408	141900	250006530	8750	8750	8750	8750	0
261	20240408	141800	250006530	8750	8750	8750	8750	100
262	20240408	141700	249131530	8750	8750	8750	8750	2
263	20240408	141600	249114030	8750	8710	8750	8700	1302
264	20240408	141500	237784650	8710	8710	8710	8710	102
265	20240408	141400	236896230	8750	8750	8750	8750	0
266	20240408	141300	236896230	8750	8750	8750	8710	872
267	20240408	141200	229292540	8750	8750	8750	8740	31
268	20240408	141100	229021450	8760	8760	8760	8760	0
269	20240408	141000	229021450	8760	8760	8760	8760	118
270	20240408	140900	227987770	8770	8770	8770	8770	1
271	20240408	140800	227979000	8770	8770	8770	8770	0
272	20240408	140700	227979000	8770	8770	8770	8770	0
273	20240408	140600	227979000	8770	8770	8770	8770	10
274	20240408	140500	227891300	8770	8770	8770	8770	10
275	20240408	140400	227803600	8740	8740	8740	8740	0
276	20240408	140300	227803600	8740	8740	8740	8740	0
277	20240408	140200	227803600	8740	8740	8740	8740	54
278	20240408	140100	227331640	8740	8740	8740	8740	0
279	20240408	140000	227331640	8740	8750	8750	8740	246
280	20240408	135900	225181590	8740	8740	8740	8740	259
281	20240408	135800	222917930	8750	8750	8750	8750	5
282	20240408	135700	222874180	8740	8740	8740	8740	0
283	20240408	135600	222874180	8740	8740	8740	8740	0
284	20240408	135500	222874180	8740	8740	8740	8740	50
285	20240408	135400	222437180	8780	8780	8780	8780	0
286	20240408	135300	222437180	8780	8780	8780	8780	0
287	20240408	135200	222437180	8780	8780	8780	8780	0
288	20240408	135100	222437180	8780	8780	8780	8780	0
289	20240408	135000	222437180	8780	8780	8780	8780	0
290	20240408	134900	222437180	8780	8780	8780	8780	3
291	20240408	134800	222410840	8720	8760	8760	8720	2585
292	20240408	134700	199864270	8750	8780	8780	8750	210
293	20240408	134600	198026630	8770	8770	8770	8770	0
294	20240408	134500	198026630	8770	8770	8770	8770	2
295	20240408	134400	198009090	8760	8760	8760	8760	103
296	20240408	134300	197106810	8790	8790	8790	8790	3
297	20240408	134200	197080440	8790	8790	8790	8790	0
298	20240408	134100	197080440	8790	8790	8790	8790	0
299	20240408	134000	197080440	8790	8790	8790	8790	10
300	20240408	133900	196992540	8790	8790	8790	8790	1
301	20240408	133800	196983750	8760	8760	8760	8760	0
302	20240408	133700	196983750	8760	8760	8760	8760	0
303	20240408	133600	196983750	8760	8760	8760	8760	0
304	20240408	133500	196983750	8760	8760	8760	8760	0
305	20240408	133400	196983750	8760	8760	8760	8760	0
306	20240408	133300	196983750	8760	8760	8760	8760	7
307	20240408	133200	196922430	8780	8780	8780	8780	0
308	20240408	133100	196922430	8780	8780	8780	8780	0
309	20240408	133000	196922430	8780	8780	8780	8780	2
310	20240408	132900	196904870	8780	8780	8780	8780	0
311	20240408	132800	196904870	8780	8780	8780	8780	0
312	20240408	132700	196904870	8780	8780	8780	8780	25
313	20240408	132600	196685370	8770	8770	8770	8770	0
314	20240408	132500	196685370	8770	8770	8770	8770	20
315	20240408	132400	196509970	8760	8760	8760	8760	0
316	20240408	132300	196509970	8760	8760	8760	8760	1
317	20240408	132200	196501210	8760	8760	8760	8760	4
318	20240408	132100	196466170	8750	8750	8750	8750	0
319	20240408	132000	196466170	8750	8750	8750	8750	0
320	20240408	131900	196466170	8750	8770	8770	8750	136
321	20240408	131800	195276030	8770	8770	8770	8770	143
322	20240408	131700	194021920	8780	8780	8780	8780	0
323	20240408	131600	194021920	8780	8780	8780	8780	0
324	20240408	131500	194021920	8780	8780	8780	8780	0
325	20240408	131400	194021920	8780	8780	8780	8780	432
326	20240408	131300	190228960	8780	8790	8790	8780	340
327	20240408	131200	187243500	8800	8800	8800	8800	0
328	20240408	131100	187243500	8800	8800	8800	8800	0
329	20240408	131000	187243500	8800	8800	8800	8800	10
330	20240408	130900	187155500	8850	8850	8850	8850	0
331	20240408	130800	187155500	8850	8850	8850	8850	0
332	20240408	130700	187155500	8850	8850	8850	8850	0
333	20240408	130600	187155500	8850	8850	8850	8850	56
334	20240408	130500	186659900	8850	8730	8860	8730	280
335	20240408	130400	184182000	8720	8770	8770	8720	1538
336	20240408	130300	170752620	8780	8780	8780	8780	0
337	20240408	130200	170752620	8780	8780	8780	8780	38
338	20240408	130100	170418980	8780	8780	8780	8780	1
339	20240408	130000	170410200	8750	8750	8750	8750	0
340	20240408	125900	170410200	8750	8760	8760	8750	300
341	20240408	125800	167785160	8790	8790	8790	8790	12
342	20240408	125700	167679680	8760	8760	8760	8760	14
343	20240408	125600	167557040	8750	8770	8770	8750	1570
344	20240408	125500	153814400	8790	8790	8790	8790	0
345	20240408	125400	153814400	8790	8790	8790	8790	0
346	20240408	125300	153814400	8790	8790	8790	8790	0
347	20240408	125200	153814400	8790	8770	8790	8770	745
348	20240408	125100	147275220	8760	8770	8770	8760	157
349	20240408	125000	145898400	8770	8770	8770	8770	1
350	20240408	124900	145889630	8770	8770	8770	8770	444
351	20240408	124800	141995750	8780	8790	8790	8780	419
352	20240408	124700	138315790	8790	8790	8790	8790	1
353	20240408	124600	138307000	8800	8800	8800	8800	72
354	20240408	124500	137673400	8800	8800	8800	8800	300
355	20240408	124400	135033400	8860	8800	8860	8790	102
356	20240408	124300	134136400	8800	8800	8800	8800	0
357	20240408	124200	134136400	8800	8810	8810	8800	1000
358	20240408	124100	125336100	8810	8810	8810	8810	0
359	20240408	124000	125336100	8810	8810	8810	8810	0
360	20240408	123900	125336100	8810	8810	8810	8810	0
361	20240408	123800	125336100	8810	8810	8810	8810	5
362	20240408	123700	125292050	8860	8860	8860	8860	3
363	20240408	123600	125265470	8870	8870	8870	8870	0
364	20240408	123500	125265470	8870	8870	8870	8870	11
365	20240408	123400	125167900	8860	8860	8860	8860	247
366	20240408	123300	122979480	8860	8850	8860	8850	6
367	20240408	123200	122926330	8810	8810	8810	8810	0
368	20240408	123100	122926330	8810	8810	8810	8810	0
369	20240408	123000	122926330	8810	8810	8810	8810	0
370	20240408	122900	122926330	8810	8810	8810	8810	0
371	20240408	122800	122926330	8810	8830	8830	8810	157
372	20240408	122700	121542330	8830	8830	8830	8830	0
373	20240408	122600	121542330	8830	8830	8830	8830	0
374	20240408	122500	121542330	8830	8830	8830	8830	0
375	20240408	122400	121542330	8830	8830	8830	8830	0
376	20240408	122300	121542330	8830	8830	8830	8830	0
377	20240408	122200	121542330	8830	8830	8830	8830	4
378	20240408	122100	121507010	8840	8840	8840	8840	0
379	20240408	122000	121507010	8840	8840	8840	8840	54
380	20240408	121900	121029650	8840	8840	8840	8840	0
381	20240408	121800	121029650	8840	8840	8840	8840	0
382	20240408	121700	121029650	8840	8840	8840	8840	0
383	20240408	121600	121029650	8840	8840	8840	8840	0
384	20240408	121500	121029650	8840	8840	8840	8840	0
385	20240408	121400	121029650	8840	8840	8840	8840	3
386	20240408	121300	121003130	8840	8840	8840	8840	28
387	20240408	121200	120755610	8840	8840	8840	8840	0
388	20240408	121100	120755610	8840	8840	8840	8840	18
389	20240408	121000	120596490	8840	8840	8840	8840	0
390	20240408	120900	120596490	8840	8840	8840	8840	0
391	20240408	120800	120596490	8840	8840	8840	8840	2
392	20240408	120700	120578810	8850	8850	8850	8850	0
393	20240408	120600	120578810	8850	8850	8850	8850	0
394	20240408	120500	120578810	8850	8850	8850	8850	0
395	20240408	120400	120578810	8850	8850	8850	8850	0
396	20240408	120300	120578810	8850	8850	8850	8850	0
397	20240408	120200	120578810	8850	8850	8850	8850	0
398	20240408	120100	120578810	8850	8850	8850	8850	0
399	20240408	120000	120578810	8850	8850	8850	8850	0
400	20240408	115900	120578810	8850	8850	8850	8850	10
401	20240408	115800	120490310	8840	8840	8840	8840	43
402	20240408	115700	120110190	8850	8850	8850	8850	0
403	20240408	115600	120110190	8850	8850	8850	8850	0
404	20240408	115500	120110190	8850	8850	8850	8850	0
405	20240408	115400	120110190	8850	8850	8850	8850	0
406	20240408	115300	120110190	8850	8850	8850	8850	1
407	20240408	115200	120101340	8850	8850	8850	8850	1
408	20240408	115100	120092490	8860	8860	8860	8860	0
409	20240408	115000	120092490	8860	8860	8860	8860	0
410	20240408	114900	120092490	8860	8860	8860	8860	0
411	20240408	114800	120092490	8860	8850	8860	8850	7
412	20240408	114700	120030520	8860	8860	8860	8860	0
413	20240408	114600	120030520	8860	8860	8860	8860	100
414	20240408	114500	119144520	8860	8860	8860	8860	22
415	20240408	114400	118949600	8860	8860	8860	8860	0
416	20240408	114300	118949600	8860	8860	8860	8860	0
417	20240408	114200	118949600	8860	8860	8860	8860	1
418	20240408	114100	118940740	8860	8860	8860	8860	0
419	20240408	114000	118940740	8860	8860	8860	8860	2
420	20240408	113900	118923020	8860	8860	8860	8860	0
421	20240408	113800	118923020	8860	8860	8860	8860	1
422	20240408	113700	118914160	8860	8860	8860	8860	1
423	20240408	113600	118905300	8860	8860	8860	8860	0
424	20240408	113500	118905300	8860	8860	8860	8860	3
425	20240408	113400	118878720	8870	8870	8870	8870	0
426	20240408	113300	118878720	8870	8870	8870	8870	0
427	20240408	113200	118878720	8870	8860	8870	8860	150
428	20240408	113100	117549100	8860	8860	8860	8860	0
429	20240408	113000	117549100	8860	8830	8860	8830	36
430	20240408	112900	117230830	8780	8780	8780	8780	0
431	20240408	112800	117230830	8780	8780	8780	8780	0
432	20240408	112700	117230830	8780	8780	8780	8780	0
433	20240408	112600	117230830	8780	8780	8780	8780	0
434	20240408	112500	117230830	8780	8780	8780	8780	0
435	20240408	112400	117230830	8780	8780	8780	8780	0
436	20240408	112300	117230830	8780	8780	8780	8780	0
437	20240408	112200	117230830	8780	8780	8780	8780	0
438	20240408	112100	117230830	8780	8780	8780	8780	0
439	20240408	112000	117230830	8780	8780	8780	8780	0
440	20240408	111900	117230830	8780	8780	8780	8780	0
441	20240408	111800	117230830	8780	8780	8780	8780	0
442	20240408	111700	117230830	8780	8780	8780	8780	0
443	20240408	111600	117230830	8780	8780	8780	8780	0
444	20240408	111500	117230830	8780	8780	8780	8780	0
445	20240408	111400	117230830	8780	8780	8780	8780	0
446	20240408	111300	117230830	8780	8800	8800	8780	1208
447	20240408	111200	106620400	8800	8810	8810	8800	755
448	20240408	111100	99975970	8820	8830	8830	8820	53
449	20240408	111000	99508310	8860	8860	8860	8860	0
450	20240408	110900	99508310	8860	8860	8860	8860	6
451	20240408	110800	99455150	8860	8860	8860	8860	0
452	20240408	110700	99455150	8860	8830	8860	8830	30
453	20240408	110600	99190190	8820	8820	8820	8820	0
454	20240408	110500	99190190	8820	8820	8820	8820	0
455	20240408	110400	99190190	8820	8820	8820	8820	0
456	20240408	110300	99190190	8820	8820	8820	8820	0
457	20240408	110200	99190190	8820	8820	8820	8820	0
458	20240408	110100	99190190	8820	8830	8830	8820	25
459	20240408	110000	98969490	8830	8830	8830	8830	1
460	20240408	105900	98960660	8830	8830	8830	8830	0
461	20240408	105800	98960660	8830	8830	8830	8830	12
462	20240408	105700	98854700	8830	8830	8830	8830	100
463	20240408	105600	97971700	8800	8800	8800	8800	18
464	20240408	105500	97813300	8800	8800	8800	8800	0
465	20240408	105400	97813300	8800	8800	8800	8800	0
466	20240408	105300	97813300	8800	8800	8800	8800	0
467	20240408	105200	97813300	8800	8800	8820	8800	1051
468	20240408	105100	88564460	8800	8810	8810	8800	42
469	20240408	105000	88194750	8800	8800	8800	8800	0
470	20240408	104900	88194750	8800	8810	8810	8800	14
471	20240408	104800	88071520	8830	8830	8830	8830	1
472	20240408	104700	88062690	8800	8800	8800	8800	0
473	20240408	104600	88062690	8800	8800	8800	8800	0
474	20240408	104500	88062690	8800	8800	8800	8800	0
475	20240408	104400	88062690	8800	8820	8820	8800	30
476	20240408	104300	87798550	8800	8800	8800	8800	0
477	20240408	104200	87798550	8800	8800	8800	8800	0
478	20240408	104100	87798550	8800	8800	8800	8800	0
479	20240408	104000	87798550	8800	8800	8800	8800	0
480	20240408	103900	87798550	8800	8800	8800	8800	0
481	20240408	103800	87798550	8800	8830	8830	8800	362
482	20240408	103700	84609920	8830	8830	8830	8830	0
483	20240408	103600	84609920	8830	8830	8830	8830	0
484	20240408	103500	84609920	8830	8830	8830	8830	1
485	20240408	103400	84601090	8830	8840	8840	8830	32
486	20240408	103300	84318520	8830	8830	8830	8830	0
487	20240408	103200	84318520	8830	8830	8830	8830	21
488	20240408	103100	84133090	8830	8830	8830	8830	0
489	20240408	103000	84133090	8830	8830	8830	8830	1
490	20240408	102900	84124260	8840	8840	8840	8840	0
491	20240408	102800	84124260	8840	8840	8840	8840	0
492	20240408	102700	84124260	8840	8840	8840	8840	29
493	20240408	102600	83867900	8840	8840	8840	8840	0
494	20240408	102500	83867900	8840	8840	8840	8840	24
495	20240408	102400	83655740	8820	8820	8820	8820	0
496	20240408	102300	83655740	8820	8830	8830	8820	7
497	20240408	102200	83593990	8820	8820	8820	8820	0
498	20240408	102100	83593990	8820	8820	8820	8820	0
499	20240408	102000	83593990	8820	8820	8820	8820	0
500	20240408	101900	83593990	8820	8820	8820	8820	0
501	20240408	101800	83593990	8820	8810	8820	8800	13
502	20240408	101700	83479560	8800	8800	8800	8800	0
503	20240408	101600	83479560	8800	8840	8840	8790	4630
504	20240408	101500	42726660	8830	8830	8830	8830	0
505	20240408	101400	42726660	8830	8840	8840	8830	110
506	20240408	101300	41755330	8830	8830	8830	8830	0
507	20240408	101200	41755330	8830	8830	8830	8830	19
508	20240408	101100	41587560	8870	8870	8870	8830	913
509	20240408	101000	33522280	8880	8880	8880	8880	20
510	20240408	100900	33344680	8870	8870	8870	8870	0
511	20240408	100800	33344680	8870	8870	8870	8870	0
512	20240408	100700	33344680	8870	8870	8870	8870	0
513	20240408	100600	33344680	8870	8870	8870	8870	0
514	20240408	100500	33344680	8870	8870	8870	8870	0
515	20240408	100400	33344680	8870	8870	8870	8870	0
516	20240408	100300	33344680	8870	8870	8870	8870	18
517	20240408	100200	33185020	8870	8870	8870	8870	0
518	20240408	100100	33185020	8870	8860	8870	8840	430
519	20240408	100000	29380130	8860	8860	8860	8860	0
520	20240408	095900	29380130	8860	8860	8880	8860	8
521	20240408	095800	29309190	8870	8890	8890	8870	254
522	20240408	095700	27054170	8880	8880	8880	8880	0
523	20240408	095600	27054170	8880	8880	8880	8880	120
524	20240408	095500	25988570	8890	8890	8890	8890	21
525	20240408	095400	25801880	8900	8900	8900	8900	0
526	20240408	095300	25801880	8900	8900	8900	8900	0
527	20240408	095200	25801880	8900	8900	8900	8900	0
528	20240408	095100	25801880	8900	8900	8900	8900	0
529	20240408	095000	25801880	8900	8900	8900	8900	0
530	20240408	094900	25801880	8900	8900	8900	8900	100
531	20240408	094800	24911880	8900	8900	8900	8900	1
532	20240408	094700	24902980	8900	8900	8900	8900	0
533	20240408	094600	24902980	8900	8900	8900	8900	0
534	20240408	094500	24902980	8900	8900	8900	8900	0
535	20240408	094400	24902980	8900	8900	8900	8900	0
536	20240408	094300	24902980	8900	8900	8900	8900	90
537	20240408	094200	24101980	8900	8900	8900	8900	31
538	20240408	094100	23826080	8900	8900	8900	8900	27
539	20240408	094000	23585780	8900	8910	8910	8900	4
540	20240408	093900	23550160	8920	8920	8920	8920	4
541	20240408	093800	23514480	8920	8920	8920	8920	1
542	20240408	093700	23505560	8920	8920	8920	8920	50
543	20240408	093600	23059560	8920	8900	8920	8900	8
544	20240408	093500	22988280	8890	8890	8890	8890	11
545	20240408	093400	22890490	8880	8860	8880	8850	360
546	20240408	093300	19700870	8860	8870	8870	8860	245
547	20240408	093200	17529420	8880	8880	8880	8880	43
548	20240408	093100	17147580	8880	8880	8880	8880	22
549	20240408	093000	16952220	8880	8880	8880	8880	0
550	20240408	092900	16952220	8880	8880	8880	8880	0
551	20240408	092800	16952220	8880	8880	8880	8880	0
552	20240408	092700	16952220	8880	8880	8880	8880	0
553	20240408	092600	16952220	8880	8890	8890	8880	8
554	20240408	092500	16881120	8890	8890	8890	8890	0
555	20240408	092400	16881120	8890	8890	8890	8890	0
556	20240408	092300	16881120	8890	8890	8890	8890	120
557	20240408	092200	15814320	8890	8890	8890	8890	1
558	20240408	092100	15805430	8890	8890	8890	8890	0
559	20240408	092000	15805430	8890	8890	8890	8890	0
560	20240408	091900	15805430	8890	8900	8900	8890	223
561	20240408	091800	13822950	8890	8890	8890	8890	0
562	20240408	091700	13822950	8890	8890	8890	8890	0
563	20240408	091600	13822950	8890	8880	8890	8880	12
564	20240408	091500	13716300	8880	8880	8880	8880	5
565	20240408	091400	13671900	8880	8890	8890	8880	54
566	20240408	091300	13192280	8890	8890	8890	8890	5
567	20240408	091200	13147830	8890	8890	8890	8890	7
568	20240408	091100	13085600	8890	8890	8890	8890	10
569	20240408	091000	12996700	8890	8890	8890	8890	2
570	20240408	090900	12978920	8860	8880	8890	8860	25
571	20240408	090800	12757210	8860	8860	8860	8860	0
572	20240408	090700	12757210	8860	8890	8890	8860	820
573	20240408	090600	5490920	8860	8900	8910	8860	341
574	20240408	090500	2460940	8910	8920	8920	8910	86
575	20240408	090400	1694670	8910	8910	8910	8910	0
576	20240408	090300	1694670	8910	8920	8920	8910	167
577	20240408	090200	205180	8930	8930	8930	8930	2
578	20240408	090100	187320	8920	8920	8920	8920	0
579	20240408	090000	187320	8920	8920	8920	8920	21