KissMeData/059100/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192700	107631520	5290	5290	5290	5290	4
3	20240408	192600	107631520	5290	5290	5290	5290	0
4	20240408	192500	107631520	5290	5290	5290	5290	0
5	20240408	192400	107631520	5290	5290	5290	5290	0
6	20240408	192300	107631520	5290	5290	5290	5290	0
7	20240408	192200	107631520	5290	5290	5290	5290	0
8	20240408	192100	107631520	5290	5290	5290	5290	0
9	20240408	192000	107631520	5290	5290	5290	5290	0
10	20240408	191900	107631520	5290	5290	5290	5290	0
11	20240408	191800	107631520	5290	5290	5290	5290	0
12	20240408	191700	107631520	5290	5290	5290	5290	0
13	20240408	191600	107631520	5290	5290	5290	5290	0
14	20240408	191500	107631520	5290	5290	5290	5290	0
15	20240408	191400	107631520	5290	5290	5290	5290	0
16	20240408	191300	107631520	5290	5290	5290	5290	0
17	20240408	191200	107631520	5290	5290	5290	5290	0
18	20240408	191100	107631520	5290	5290	5290	5290	0
19	20240408	191000	107631520	5290	5290	5290	5290	0
20	20240408	190900	107631520	5290	5290	5290	5290	0
21	20240408	190800	107631520	5290	5290	5290	5290	0
22	20240408	190700	107631520	5290	5290	5290	5290	0
23	20240408	190600	107631520	5290	5290	5290	5290	0
24	20240408	190500	107631520	5290	5290	5290	5290	0
25	20240408	190400	107631520	5290	5290	5290	5290	0
26	20240408	190300	107631520	5290	5290	5290	5290	0
27	20240408	190200	107631520	5290	5290	5290	5290	0
28	20240408	190100	107631520	5290	5290	5290	5290	0
29	20240408	190000	107631520	5290	5290	5290	5290	0
30	20240408	185900	107631520	5290	5290	5290	5290	0
31	20240408	185800	107631520	5290	5290	5290	5290	0
32	20240408	185700	107631520	5290	5290	5290	5290	4
33	20240408	185600	107631520	5290	5290	5290	5290	0
34	20240408	185500	107631520	5290	5290	5290	5290	0
35	20240408	185400	107631520	5290	5290	5290	5290	0
36	20240408	185300	107631520	5290	5290	5290	5290	0
37	20240408	185200	107631520	5290	5290	5290	5290	0
38	20240408	185100	107631520	5290	5290	5290	5290	0
39	20240408	185000	107631520	5290	5290	5290	5290	0
40	20240408	184900	107631520	5290	5290	5290	5290	0
41	20240408	184800	107631520	5290	5290	5290	5290	0
42	20240408	184700	107631520	5290	5290	5290	5290	0
43	20240408	184600	107631520	5290	5290	5290	5290	0
44	20240408	184500	107631520	5290	5290	5290	5290	0
45	20240408	184400	107631520	5290	5290	5290	5290	0
46	20240408	184300	107631520	5290	5290	5290	5290	0
47	20240408	184200	107631520	5290	5290	5290	5290	0
48	20240408	184100	107631520	5290	5290	5290	5290	0
49	20240408	184000	107631520	5290	5290	5290	5290	0
50	20240408	183900	107631520	5290	5290	5290	5290	0
51	20240408	183800	107631520	5290	5290	5290	5290	0
52	20240408	183700	107631520	5290	5290	5290	5290	0
53	20240408	183600	107631520	5290	5290	5290	5290	0
54	20240408	183500	107631520	5290	5290	5290	5290	0
55	20240408	183400	107631520	5290	5290	5290	5290	0
56	20240408	183300	107631520	5290	5290	5290	5290	0
57	20240408	183200	107631520	5290	5290	5290	5290	0
58	20240408	183100	107631520	5290	5290	5290	5290	0
59	20240408	183000	107631520	5290	5290	5290	5290	0
60	20240408	182900	107631520	5290	5290	5290	5290	0
61	20240408	182800	107631520	5290	5290	5290	5290	0
62	20240408	182700	107631520	5290	5290	5290	5290	4
63	20240408	182600	107631520	5290	5290	5290	5290	0
64	20240408	182500	107631520	5290	5290	5290	5290	0
65	20240408	182400	107631520	5290	5290	5290	5290	0
66	20240408	182300	107631520	5290	5290	5290	5290	0
67	20240408	182200	107631520	5290	5290	5290	5290	0
68	20240408	182100	107631520	5290	5290	5290	5290	0
69	20240408	182000	107631520	5290	5290	5290	5290	0
70	20240408	181900	107631520	5290	5290	5290	5290	0
71	20240408	181800	107631520	5290	5290	5290	5290	0
72	20240408	181700	107631520	5290	5290	5290	5290	0
73	20240408	181600	107631520	5290	5290	5290	5290	0
74	20240408	181500	107631520	5290	5290	5290	5290	0
75	20240408	181400	107631520	5290	5290	5290	5290	0
76	20240408	181300	107631520	5290	5290	5290	5290	0
77	20240408	181200	107631520	5290	5290	5290	5290	0
78	20240408	181100	107631520	5290	5290	5290	5290	0
79	20240408	181000	107631520	5290	5290	5290	5290	0
80	20240408	180900	107631520	5290	5290	5290	5290	0
81	20240408	180800	107631520	5290	5290	5290	5290	0
82	20240408	180700	107631520	5290	5290	5290	5290	0
83	20240408	180600	107631520	5290	5290	5290	5290	0
84	20240408	180500	107631520	5290	5290	5290	5290	0
85	20240408	180400	107631520	5290	5290	5290	5290	0
86	20240408	180300	107631520	5290	5290	5290	5290	0
87	20240408	180200	107631520	5290	5290	5290	5290	0
88	20240408	180100	107631520	5290	5290	5290	5290	0
89	20240408	180000	107631520	5290	5290	5290	5290	0
90	20240408	175900	107631520	5290	5290	5290	5290	0
91	20240408	175800	107631520	5290	5290	5290	5290	0
92	20240408	175700	107631520	5290	5290	5290	5290	4
93	20240408	175600	107631520	5290	5290	5290	5290	0
94	20240408	175500	107631520	5290	5290	5290	5290	0
95	20240408	175400	107631520	5290	5290	5290	5290	0
96	20240408	175300	107631520	5290	5290	5290	5290	0
97	20240408	175200	107631520	5290	5290	5290	5290	0
98	20240408	175100	107631520	5290	5290	5290	5290	0
99	20240408	175000	107631520	5290	5290	5290	5290	0
100	20240408	174900	107631520	5290	5290	5290	5290	0
101	20240408	174800	107631520	5290	5290	5290	5290	0
102	20240408	174700	107631520	5290	5290	5290	5290	0
103	20240408	174600	107631520	5290	5290	5290	5290	0
104	20240408	174500	107631520	5290	5290	5290	5290	0
105	20240408	174400	107631520	5290	5290	5290	5290	0
106	20240408	174300	107631520	5290	5290	5290	5290	0
107	20240408	174200	107631520	5290	5290	5290	5290	0
108	20240408	174100	107631520	5290	5290	5290	5290	0
109	20240408	174000	107631520	5290	5290	5290	5290	0
110	20240408	173900	107631520	5290	5290	5290	5290	0
111	20240408	173800	107631520	5290	5290	5290	5290	0
112	20240408	173700	107631520	5290	5290	5290	5290	0
113	20240408	173600	107631520	5290	5290	5290	5290	0
114	20240408	173500	107631520	5290	5290	5290	5290	0
115	20240408	173400	107631520	5290	5290	5290	5290	0
116	20240408	173300	107631520	5290	5290	5290	5290	0
117	20240408	173200	107631520	5290	5290	5290	5290	0
118	20240408	173100	107631520	5290	5290	5290	5290	0
119	20240408	173000	107631520	5290	5290	5290	5290	0
120	20240408	172900	107631520	5290	5290	5290	5290	0
121	20240408	172800	107631520	5290	5290	5290	5290	0
122	20240408	172700	107631520	5290	5290	5290	5290	4
123	20240408	172600	107631520	5290	5290	5290	5290	0
124	20240408	172500	107631520	5290	5290	5290	5290	0
125	20240408	172400	107631520	5290	5290	5290	5290	0
126	20240408	172300	107631520	5290	5290	5290	5290	0
127	20240408	172200	107631520	5290	5290	5290	5290	0
128	20240408	172100	107631520	5290	5290	5290	5290	0
129	20240408	172000	107631520	5290	5290	5290	5290	0
130	20240408	171900	107631520	5290	5290	5290	5290	0
131	20240408	171800	107631520	5290	5290	5290	5290	0
132	20240408	171700	107631520	5290	5290	5290	5290	0
133	20240408	171600	107631520	5290	5290	5290	5290	0
134	20240408	171500	107631520	5290	5290	5290	5290	0
135	20240408	171400	107631520	5290	5290	5290	5290	0
136	20240408	171300	107631520	5290	5290	5290	5290	0
137	20240408	171200	107631520	5290	5290	5290	5290	0
138	20240408	171100	107631520	5290	5290	5290	5290	0
139	20240408	171000	107631520	5290	5290	5290	5290	0
140	20240408	170900	107631520	5290	5290	5290	5290	0
141	20240408	170800	107631520	5290	5290	5290	5290	0
142	20240408	170700	107631520	5290	5290	5290	5290	0
143	20240408	170600	107631520	5290	5290	5290	5290	0
144	20240408	170500	107631520	5290	5290	5290	5290	0
145	20240408	170400	107631520	5290	5290	5290	5290	0
146	20240408	170300	107631520	5290	5290	5290	5290	0
147	20240408	170200	107631520	5290	5290	5290	5290	0
148	20240408	170100	107631520	5290	5290	5290	5290	0
149	20240408	170000	107631520	5290	5290	5290	5290	0
150	20240408	165900	107631520	5290	5290	5290	5290	0
151	20240408	165800	107631520	5290	5290	5290	5290	0
152	20240408	165700	107631520	5290	5290	5290	5290	4
153	20240408	165600	107631520	5290	5290	5290	5290	0
154	20240408	165500	107631520	5290	5290	5290	5290	0
155	20240408	165400	107631520	5290	5290	5290	5290	0
156	20240408	165300	107631520	5290	5290	5290	5290	0
157	20240408	165200	107631520	5290	5290	5290	5290	0
158	20240408	165100	107631520	5290	5290	5290	5290	0
159	20240408	165000	107631520	5290	5290	5290	5290	0
160	20240408	164900	107631520	5290	5290	5290	5290	0
161	20240408	164800	107631520	5290	5290	5290	5290	0
162	20240408	164700	107631520	5290	5290	5290	5290	0
163	20240408	164600	107631520	5290	5290	5290	5290	0
164	20240408	164500	107631520	5290	5290	5290	5290	0
165	20240408	164400	107631520	5290	5290	5290	5290	0
166	20240408	164300	107631520	5290	5290	5290	5290	0
167	20240408	164200	107631520	5290	5290	5290	5290	0
168	20240408	164100	107631520	5290	5290	5290	5290	0
169	20240408	164000	107631520	5290	5290	5290	5290	0
170	20240408	163900	107631520	5290	5290	5290	5290	0
171	20240408	163800	107631520	5290	5290	5290	5290	0
172	20240408	163700	107631520	5290	5290	5290	5290	0
173	20240408	163600	107631520	5290	5290	5290	5290	0
174	20240408	163500	107631520	5290	5290	5290	5290	0
175	20240408	163400	107631520	5290	5290	5290	5290	0
176	20240408	163300	107631520	5290	5290	5290	5290	0
177	20240408	163200	107631520	5290	5290	5290	5290	0
178	20240408	163100	107631520	5290	5290	5290	5290	0
179	20240408	163000	107631520	5290	5290	5290	5290	0
180	20240408	162900	107631520	5290	5290	5290	5290	0
181	20240408	162800	107631520	5290	5290	5290	5290	0
182	20240408	162700	107631520	5290	5290	5290	5290	4
183	20240408	162600	107631520	5290	5290	5290	5290	0
184	20240408	162500	107631520	5290	5290	5290	5290	0
185	20240408	162400	107631520	5290	5290	5290	5290	0
186	20240408	162300	107631520	5290	5290	5290	5290	0
187	20240408	162200	107631520	5290	5290	5290	5290	0
188	20240408	162100	107631520	5290	5290	5290	5290	0
189	20240408	162000	107631520	5290	5290	5290	5290	0
190	20240408	161900	107631520	5290	5290	5290	5290	0
191	20240408	161800	107631520	5290	5290	5290	5290	0
192	20240408	161700	107631520	5290	5290	5290	5290	0
193	20240408	161600	107631520	5290	5290	5290	5290	0
194	20240408	161500	107631520	5290	5290	5290	5290	0
195	20240408	161400	107631520	5290	5290	5290	5290	0
196	20240408	161300	107631520	5290	5290	5290	5290	0
197	20240408	161200	107631520	5290	5290	5290	5290	0
198	20240408	161100	107631520	5290	5290	5290	5290	0
199	20240408	161000	107631520	5290	5290	5290	5290	0
200	20240408	160900	107631520	5290	5290	5290	5290	0
201	20240408	160800	107631520	5290	5290	5290	5290	0
202	20240408	160700	107631520	5290	5290	5290	5290	0
203	20240408	160600	107631520	5290	5290	5290	5290	0
204	20240408	160500	107631520	5290	5290	5290	5290	0
205	20240408	160400	107631520	5290	5290	5290	5290	0
206	20240408	160300	107631520	5290	5290	5290	5290	0
207	20240408	160200	107631520	5290	5290	5290	5290	0
208	20240408	160100	107631520	5290	5290	5290	5290	0
209	20240408	160000	107631520	5290	5290	5290	5290	0
210	20240408	155900	107631520	5290	5290	5290	5290	0
211	20240408	155800	107631520	5290	5290	5290	5290	0
212	20240408	155700	107631520	5290	5290	5290	5290	4
213	20240408	155600	107631520	5290	5290	5290	5290	0
214	20240408	155500	107631520	5290	5290	5290	5290	0
215	20240408	155400	107631520	5290	5290	5290	5290	0
216	20240408	155300	107631520	5290	5290	5290	5290	0
217	20240408	155200	107631520	5290	5290	5290	5290	0
218	20240408	155100	107631520	5290	5290	5290	5290	0
219	20240408	155000	107631520	5290	5290	5290	5290	0
220	20240408	154900	107631520	5290	5290	5290	5290	0
221	20240408	154800	107631520	5290	5290	5290	5290	0
222	20240408	154700	107631520	5290	5290	5290	5290	0
223	20240408	154600	107631520	5290	5290	5290	5290	0
224	20240408	154500	107631520	5290	5290	5290	5290	0
225	20240408	154400	107631520	5290	5290	5290	5290	0
226	20240408	154300	107631520	5290	5290	5290	5290	0
227	20240408	154200	107631520	5290	5290	5290	5290	0
228	20240408	154100	107631520	5290	5290	5290	5290	0
229	20240408	154000	107631520	5290	5290	5290	5290	0
230	20240408	153900	107631520	5290	5290	5290	5290	0
231	20240408	153800	107631520	5290	5290	5290	5290	0
232	20240408	153700	107631520	5290	5290	5290	5290	0
233	20240408	153600	107631520	5290	5290	5290	5290	0
234	20240408	153500	107631520	5290	5290	5290	5290	0
235	20240408	153400	107631520	5290	5290	5290	5290	0
236	20240408	153300	107631520	5290	5290	5290	5290	0
237	20240408	153200	107631520	5290	5290	5290	5290	0
238	20240408	153100	107631520	5290	5290	5290	5290	0
239	20240408	153000	107631520	5290	5290	5290	5290	4
240	20240408	152900	107610360	5280	5280	5280	5280	0
241	20240408	152800	107610360	5280	5280	5280	5280	0
242	20240408	152700	107610360	5280	5280	5280	5280	0
243	20240408	152600	107610360	5280	5280	5280	5280	0
244	20240408	152500	107610360	5280	5280	5280	5280	0
245	20240408	152400	107610360	5280	5280	5280	5280	0
246	20240408	152300	107610360	5280	5280	5280	5280	0
247	20240408	152200	107610360	5280	5280	5280	5280	0
248	20240408	152100	107610360	5280	5280	5280	5280	0
249	20240408	152000	107610360	5280	5280	5280	5280	0
250	20240408	151900	107610360	5280	5280	5280	5280	0
251	20240408	151800	107610360	5280	5280	5280	5280	0
252	20240408	151700	107610360	5280	5280	5280	5280	200
253	20240408	151600	106554360	5280	5280	5280	5280	0
254	20240408	151500	106554360	5280	5280	5280	5280	0
255	20240408	151400	106554360	5280	5280	5280	5280	0
256	20240408	151300	106554360	5280	5280	5280	5280	0
257	20240408	151200	106554360	5280	5280	5280	5280	0
258	20240408	151100	106554360	5280	5280	5280	5280	0
259	20240408	151000	106554360	5280	5280	5280	5280	0
260	20240408	150900	106554360	5280	5280	5280	5280	0
261	20240408	150800	106554360	5280	5280	5280	5280	0
262	20240408	150700	106554360	5280	5280	5280	5280	5
263	20240408	150600	106527960	5280	5280	5280	5280	0
264	20240408	150500	106527960	5280	5280	5280	5280	93
265	20240408	150400	106036920	5270	5270	5270	5270	7
266	20240408	150300	106000030	5270	5250	5270	5250	32
267	20240408	150200	105832010	5260	5260	5260	5260	0
268	20240408	150100	105832010	5260	5260	5260	5260	0
269	20240408	150000	105832010	5260	5260	5260	5260	0
270	20240408	145900	105832010	5260	5260	5260	5260	0
271	20240408	145800	105832010	5260	5260	5260	5260	0
272	20240408	145700	105832010	5260	5260	5260	5260	0
273	20240408	145600	105832010	5260	5260	5260	5260	0
274	20240408	145500	105832010	5260	5260	5260	5260	0
275	20240408	145400	105832010	5260	5260	5260	5260	0
276	20240408	145300	105832010	5260	5260	5260	5260	1
277	20240408	145200	105826750	5240	5240	5240	5240	0
278	20240408	145100	105826750	5240	5240	5240	5240	0
279	20240408	145000	105826750	5240	5230	5240	5230	114
280	20240408	144900	105229510	5230	5230	5230	5230	0
281	20240408	144800	105229510	5230	5230	5230	5230	0
282	20240408	144700	105229510	5230	5230	5230	5230	0
283	20240408	144600	105229510	5230	5230	5230	5230	0
284	20240408	144500	105229510	5230	5230	5230	5230	0
285	20240408	144400	105229510	5230	5230	5230	5230	0
286	20240408	144300	105229510	5230	5230	5230	5230	0
287	20240408	144200	105229510	5230	5230	5230	5230	0
288	20240408	144100	105229510	5230	5230	5230	5230	0
289	20240408	144000	105229510	5230	5210	5230	5210	381
290	20240408	143900	103244480	5210	5210	5210	5210	0
291	20240408	143800	103244480	5210	5210	5210	5210	0
292	20240408	143700	103244480	5210	5210	5210	5210	1
293	20240408	143600	103239270	5210	5210	5210	5210	0
294	20240408	143500	103239270	5210	5210	5210	5210	0
295	20240408	143400	103239270	5210	5210	5210	5210	300
296	20240408	143300	101676270	5230	5230	5230	5230	0
297	20240408	143200	101676270	5230	5230	5230	5230	0
298	20240408	143100	101676270	5230	5230	5230	5230	0
299	20240408	143000	101676270	5230	5230	5230	5230	1
300	20240408	142900	101671040	5200	5210	5210	5200	838
301	20240408	142800	97306200	5230	5230	5230	5230	0
302	20240408	142700	97306200	5230	5230	5230	5230	0
303	20240408	142600	97306200	5230	5230	5230	5230	0
304	20240408	142500	97306200	5230	5230	5230	5230	0
305	20240408	142400	97306200	5230	5230	5230	5230	0
306	20240408	142300	97306200	5230	5230	5230	5230	0
307	20240408	142200	97306200	5230	5230	5230	5230	0
308	20240408	142100	97306200	5230	5230	5230	5230	19
309	20240408	142000	97206830	5230	5230	5230	5230	1
310	20240408	141900	97201600	5210	5210	5210	5210	0
311	20240408	141800	97201600	5210	5210	5210	5210	0
312	20240408	141700	97201600	5210	5210	5210	5210	0
313	20240408	141600	97201600	5210	5210	5210	5210	0
314	20240408	141500	97201600	5210	5210	5210	5210	0
315	20240408	141400	97201600	5210	5210	5210	5210	171
316	20240408	141300	96310690	5210	5210	5210	5210	126
317	20240408	141200	95654230	5220	5220	5220	5220	0
318	20240408	141100	95654230	5220	5220	5220	5220	0
319	20240408	141000	95654230	5220	5220	5220	5220	0
320	20240408	140900	95654230	5220	5220	5220	5220	0
321	20240408	140800	95654230	5220	5220	5220	5220	0
322	20240408	140700	95654230	5220	5220	5220	5220	0
323	20240408	140600	95654230	5220	5220	5220	5220	0
324	20240408	140500	95654230	5220	5220	5220	5220	0
325	20240408	140400	95654230	5220	5220	5220	5220	0
326	20240408	140300	95654230	5220	5220	5220	5220	0
327	20240408	140200	95654230	5220	5220	5220	5220	16
328	20240408	140100	95570710	5220	5220	5220	5220	0
329	20240408	140000	95570710	5220	5220	5220	5220	24
330	20240408	135900	95445430	5220	5220	5220	5220	0
331	20240408	135800	95445430	5220	5220	5220	5220	5
332	20240408	135700	95419330	5220	5220	5220	5220	1
333	20240408	135600	95414110	5190	5190	5190	5190	0
334	20240408	135500	95414110	5190	5190	5190	5190	0
335	20240408	135400	95414110	5190	5190	5190	5190	0
336	20240408	135300	95414110	5190	5190	5190	5190	0
337	20240408	135200	95414110	5190	5190	5190	5190	0
338	20240408	135100	95414110	5190	5190	5190	5190	0
339	20240408	135000	95414110	5190	5190	5190	5190	0
340	20240408	134900	95414110	5190	5190	5190	5190	0
341	20240408	134800	95414110	5190	5190	5190	5190	0
342	20240408	134700	95414110	5190	5190	5190	5190	0
343	20240408	134600	95414110	5190	5190	5190	5190	0
344	20240408	134500	95414110	5190	5190	5190	5190	0
345	20240408	134400	95414110	5190	5190	5190	5190	0
346	20240408	134300	95414110	5190	5190	5190	5190	0
347	20240408	134200	95414110	5190	5190	5190	5190	0
348	20240408	134100	95414110	5190	5190	5190	5190	0
349	20240408	134000	95414110	5190	5190	5190	5190	0
350	20240408	133900	95414110	5190	5190	5190	5190	0
351	20240408	133800	95414110	5190	5190	5190	5190	0
352	20240408	133700	95414110	5190	5190	5190	5190	0
353	20240408	133600	95414110	5190	5200	5200	5190	790
354	20240408	133500	91313760	5200	5200	5200	5200	245
355	20240408	133400	90039760	5210	5220	5220	5210	21
356	20240408	133300	89930150	5220	5220	5220	5220	0
357	20240408	133200	89930150	5220	5220	5220	5220	0
358	20240408	133100	89930150	5220	5220	5220	5220	0
359	20240408	133000	89930150	5220	5220	5220	5220	0
360	20240408	132900	89930150	5220	5220	5220	5220	0
361	20240408	132800	89930150	5220	5220	5220	5220	0
362	20240408	132700	89930150	5220	5220	5220	5220	0
363	20240408	132600	89930150	5220	5220	5220	5220	0
364	20240408	132500	89930150	5220	5220	5220	5220	0
365	20240408	132400	89930150	5220	5220	5220	5220	3
366	20240408	132300	89914490	5210	5210	5210	5210	0
367	20240408	132200	89914490	5210	5210	5210	5210	0
368	20240408	132100	89914490	5210	5210	5210	5210	0
369	20240408	132000	89914490	5210	5210	5210	5210	8
370	20240408	131900	89872810	5210	5210	5210	5210	0
371	20240408	131800	89872810	5210	5210	5210	5210	0
372	20240408	131700	89872810	5210	5210	5210	5210	0
373	20240408	131600	89872810	5210	5210	5210	5210	0
374	20240408	131500	89872810	5210	5210	5210	5210	0
375	20240408	131400	89872810	5210	5210	5210	5210	0
376	20240408	131300	89872810	5210	5210	5210	5210	1
377	20240408	131200	89867600	5210	5210	5210	5210	0
378	20240408	131100	89867600	5210	5210	5210	5210	0
379	20240408	131000	89867600	5210	5210	5210	5210	0
380	20240408	130900	89867600	5210	5210	5210	5210	0
381	20240408	130800	89867600	5210	5210	5210	5210	0
382	20240408	130700	89867600	5210	5210	5210	5210	0
383	20240408	130600	89867600	5210	5210	5210	5210	0
384	20240408	130500	89867600	5210	5210	5210	5210	0
385	20240408	130400	89867600	5210	5210	5210	5210	0
386	20240408	130300	89867600	5210	5210	5210	5210	17
387	20240408	130200	89779030	5270	5270	5270	5270	0
388	20240408	130100	89779030	5270	5270	5270	5270	0
389	20240408	130000	89779030	5270	5270	5270	5270	0
390	20240408	125900	89779030	5270	5270	5270	5270	0
391	20240408	125800	89779030	5270	5270	5270	5270	0
392	20240408	125700	89779030	5270	5270	5270	5270	0
393	20240408	125600	89779030	5270	5270	5270	5270	0
394	20240408	125500	89779030	5270	5270	5270	5270	0
395	20240408	125400	89779030	5270	5270	5270	5270	0
396	20240408	125300	89779030	5270	5270	5270	5270	0
397	20240408	125200	89779030	5270	5270	5270	5270	0
398	20240408	125100	89779030	5270	5270	5270	5270	0
399	20240408	125000	89779030	5270	5270	5270	5270	0
400	20240408	124900	89779030	5270	5270	5270	5270	0
401	20240408	124800	89779030	5270	5270	5270	5270	0
402	20240408	124700	89779030	5270	5270	5270	5270	0
403	20240408	124600	89779030	5270	5270	5270	5270	0
404	20240408	124500	89779030	5270	5270	5270	5270	0
405	20240408	124400	89779030	5270	5270	5270	5270	0
406	20240408	124300	89779030	5270	5270	5270	5270	0
407	20240408	124200	89779030	5270	5260	5270	5260	94
408	20240408	124100	89283960	5270	5270	5270	5270	0
409	20240408	124000	89283960	5270	5270	5270	5270	0
410	20240408	123900	89283960	5270	5270	5270	5270	0
411	20240408	123800	89283960	5270	5270	5270	5270	0
412	20240408	123700	89283960	5270	5270	5270	5270	0
413	20240408	123600	89283960	5270	5270	5270	5270	0
414	20240408	123500	89283960	5270	5270	5270	5270	0
415	20240408	123400	89283960	5270	5250	5270	5250	18
416	20240408	123300	89189350	5210	5210	5210	5210	0
417	20240408	123200	89189350	5210	5210	5210	5210	0
418	20240408	123100	89189350	5210	5210	5210	5210	0
419	20240408	123000	89189350	5210	5210	5210	5210	0
420	20240408	122900	89189350	5210	5210	5210	5210	0
421	20240408	122800	89189350	5210	5210	5210	5210	0
422	20240408	122700	89189350	5210	5210	5210	5210	0
423	20240408	122600	89189350	5210	5210	5210	5210	0
424	20240408	122500	89189350	5210	5210	5210	5210	0
425	20240408	122400	89189350	5210	5210	5210	5210	0
426	20240408	122300	89189350	5210	5210	5210	5210	0
427	20240408	122200	89189350	5210	5210	5210	5210	0
428	20240408	122100	89189350	5210	5210	5210	5210	18
429	20240408	122000	89095570	5220	5220	5220	5220	0
430	20240408	121900	89095570	5220	5220	5220	5220	0
431	20240408	121800	89095570	5220	5220	5220	5220	0
432	20240408	121700	89095570	5220	5220	5220	5220	0
433	20240408	121600	89095570	5220	5220	5220	5220	0
434	20240408	121500	89095570	5220	5220	5220	5220	0
435	20240408	121400	89095570	5220	5220	5220	5220	0
436	20240408	121300	89095570	5220	5220	5220	5220	94
437	20240408	121200	88604890	5220	5220	5220	5220	0
438	20240408	121100	88604890	5220	5220	5220	5220	0
439	20240408	121000	88604890	5220	5220	5220	5220	1
440	20240408	120900	88599670	5190	5190	5190	5190	0
441	20240408	120800	88599670	5190	5190	5190	5190	0
442	20240408	120700	88599670	5190	5190	5190	5190	0
443	20240408	120600	88599670	5190	5190	5190	5190	0
444	20240408	120500	88599670	5190	5190	5190	5190	0
445	20240408	120400	88599670	5190	5190	5190	5190	0
446	20240408	120300	88599670	5190	5190	5190	5190	0
447	20240408	120200	88599670	5190	5190	5190	5190	30
448	20240408	120100	88443970	5220	5220	5220	5220	0
449	20240408	120000	88443970	5220	5220	5220	5220	0
450	20240408	115900	88443970	5220	5220	5220	5220	1
451	20240408	115800	88438750	5220	5220	5220	5220	0
452	20240408	115700	88438750	5220	5220	5220	5220	0
453	20240408	115600	88438750	5220	5220	5220	5220	0
454	20240408	115500	88438750	5220	5220	5220	5220	0
455	20240408	115400	88438750	5220	5220	5220	5220	0
456	20240408	115300	88438750	5220	5220	5220	5220	1
457	20240408	115200	88433530	5190	5190	5190	5190	0
458	20240408	115100	88433530	5190	5190	5190	5190	0
459	20240408	115000	88433530	5190	5190	5190	5190	0
460	20240408	114900	88433530	5190	5190	5190	5190	0
461	20240408	114800	88433530	5190	5190	5190	5190	0
462	20240408	114700	88433530	5190	5190	5190	5190	0
463	20240408	114600	88433530	5190	5190	5190	5190	0
464	20240408	114500	88433530	5190	5190	5190	5190	0
465	20240408	114400	88433530	5190	5190	5190	5190	0
466	20240408	114300	88433530	5190	5190	5190	5190	0
467	20240408	114200	88433530	5190	5190	5190	5190	0
468	20240408	114100	88433530	5190	5200	5200	5190	133
469	20240408	114000	87742030	5220	5220	5220	5220	19
470	20240408	113900	87642850	5210	5210	5210	5210	0
471	20240408	113800	87642850	5210	5210	5210	5210	0
472	20240408	113700	87642850	5210	5210	5210	5210	0
473	20240408	113600	87642850	5210	5210	5210	5210	0
474	20240408	113500	87642850	5210	5210	5210	5210	0
475	20240408	113400	87642850	5210	5210	5210	5210	0
476	20240408	113300	87642850	5210	5210	5210	5210	0
477	20240408	113200	87642850	5210	5210	5210	5210	0
478	20240408	113100	87642850	5210	5210	5210	5210	0
479	20240408	113000	87642850	5210	5200	5210	5200	219
480	20240408	112900	86502200	5180	5180	5180	5180	0
481	20240408	112800	86502200	5180	5180	5180	5180	0
482	20240408	112700	86502200	5180	5180	5180	5180	0
483	20240408	112600	86502200	5180	5180	5180	5180	0
484	20240408	112500	86502200	5180	5180	5180	5180	0
485	20240408	112400	86502200	5180	5180	5180	5180	0
486	20240408	112300	86502200	5180	5180	5180	5180	0
487	20240408	112200	86502200	5180	5180	5180	5180	0
488	20240408	112100	86502200	5180	5180	5180	5180	0
489	20240408	112000	86502200	5180	5180	5180	5180	0
490	20240408	111900	86502200	5180	5180	5180	5180	0
491	20240408	111800	86502200	5180	5180	5180	5180	0
492	20240408	111700	86502200	5180	5180	5180	5180	0
493	20240408	111600	86502200	5180	5180	5180	5180	51
494	20240408	111500	86238020	5200	5200	5200	5200	0
495	20240408	111400	86238020	5200	5200	5200	5200	0
496	20240408	111300	86238020	5200	5200	5200	5200	19
497	20240408	111200	86139220	5200	5200	5200	5200	0
498	20240408	111100	86139220	5200	5200	5200	5200	0
499	20240408	111000	86139220	5200	5200	5200	5200	0
500	20240408	110900	86139220	5200	5200	5200	5200	0
501	20240408	110800	86139220	5200	5200	5200	5200	2
502	20240408	110700	86128820	5180	5180	5180	5180	0
503	20240408	110600	86128820	5180	5180	5180	5180	0
504	20240408	110500	86128820	5180	5190	5190	5180	30
505	20240408	110400	85973240	5190	5190	5190	5190	0
506	20240408	110300	85973240	5190	5190	5190	5190	0
507	20240408	110200	85973240	5190	5190	5190	5190	0
508	20240408	110100	85973240	5190	5190	5190	5190	0
509	20240408	110000	85973240	5190	5190	5190	5190	0
510	20240408	105900	85973240	5190	5190	5190	5190	0
511	20240408	105800	85973240	5190	5190	5190	5190	0
512	20240408	105700	85973240	5190	5190	5190	5190	0
513	20240408	105600	85973240	5190	5190	5190	5190	0
514	20240408	105500	85973240	5190	5190	5190	5190	0
515	20240408	105400	85973240	5190	5190	5190	5190	0
516	20240408	105300	85973240	5190	5190	5190	5190	0
517	20240408	105200	85973240	5190	5190	5190	5190	0
518	20240408	105100	85973240	5190	5190	5190	5190	0
519	20240408	105000	85973240	5190	5190	5190	5190	0
520	20240408	104900	85973240	5190	5190	5190	5190	0
521	20240408	104800	85973240	5190	5190	5190	5190	0
522	20240408	104700	85973240	5190	5190	5190	5190	0
523	20240408	104600	85973240	5190	5190	5190	5190	0
524	20240408	104500	85973240	5190	5190	5190	5190	0
525	20240408	104400	85973240	5190	5190	5190	5190	0
526	20240408	104300	85973240	5190	5190	5190	5190	0
527	20240408	104200	85973240	5190	5190	5190	5190	0
528	20240408	104100	85973240	5190	5220	5220	5190	3602
529	20240408	104000	67242430	5220	5220	5220	5220	0
530	20240408	103900	67242430	5220	5220	5220	5220	0
531	20240408	103800	67242430	5220	5220	5220	5220	0
532	20240408	103700	67242430	5220	5220	5220	5220	1
533	20240408	103600	67237210	5200	5200	5200	5200	0
534	20240408	103500	67237210	5200	5200	5200	5200	0
535	20240408	103400	67237210	5200	5200	5200	5200	0
536	20240408	103300	67237210	5200	5200	5200	5200	0
537	20240408	103200	67237210	5200	5200	5200	5200	0
538	20240408	103100	67237210	5200	5200	5200	5200	0
539	20240408	103000	67237210	5200	5200	5200	5200	0
540	20240408	102900	67237210	5200	5200	5200	5200	0
541	20240408	102800	67237210	5200	5200	5200	5200	0
542	20240408	102700	67237210	5200	5200	5200	5200	0
543	20240408	102600	67237210	5200	5200	5200	5200	0
544	20240408	102500	67237210	5200	5200	5200	5200	0
545	20240408	102400	67237210	5200	5200	5200	5200	0
546	20240408	102300	67237210	5200	5200	5200	5200	0
547	20240408	102200	67237210	5200	5200	5200	5200	0
548	20240408	102100	67237210	5200	5200	5200	5200	89
549	20240408	102000	66774410	5200	5200	5200	5200	0
550	20240408	101900	66774410	5200	5200	5200	5200	18
551	20240408	101800	66680810	5200	5200	5200	5200	0
552	20240408	101700	66680810	5200	5200	5200	5200	0
553	20240408	101600	66680810	5200	5200	5200	5200	0
554	20240408	101500	66680810	5200	5200	5200	5200	0
555	20240408	101400	66680810	5200	5200	5200	5200	10
556	20240408	101300	66628810	5200	5200	5200	5200	600
557	20240408	101200	63508810	5200	5200	5200	5200	0
558	20240408	101100	63508810	5200	5200	5200	5200	58
559	20240408	101000	63207210	5220	5220	5220	5220	0
560	20240408	100900	63207210	5220	5220	5220	5220	0
561	20240408	100800	63207210	5220	5220	5220	5220	0
562	20240408	100700	63207210	5220	5220	5220	5220	10
563	20240408	100600	63155010	5200	5200	5200	5200	51
564	20240408	100500	62889810	5200	5200	5200	5200	0
565	20240408	100400	62889810	5200	5200	5200	5200	0
566	20240408	100300	62889810	5200	5200	5200	5200	0
567	20240408	100200	62889810	5200	5200	5200	5200	0
568	20240408	100100	62889810	5200	5220	5220	5200	7
569	20240408	100000	62853390	5210	5210	5210	5210	0
570	20240408	095900	62853390	5210	5210	5210	5210	0
571	20240408	095800	62853390	5210	5210	5210	5210	0
572	20240408	095700	62853390	5210	5210	5210	5210	119
573	20240408	095600	62233400	5210	5210	5210	5210	35
574	20240408	095500	62051050	5250	5250	5250	5250	0
575	20240408	095400	62051050	5250	5250	5250	5250	3504
576	20240408	095300	43655050	5250	5250	5250	5250	0
577	20240408	095200	43655050	5250	5250	5250	5250	0
578	20240408	095100	43655050	5250	5250	5250	5250	1
579	20240408	095000	43649800	5250	5250	5250	5250	0
580	20240408	094900	43649800	5250	5250	5250	5250	300
581	20240408	094800	42074800	5250	5250	5250	5250	495
582	20240408	094700	39476050	5260	5260	5260	5260	0
583	20240408	094600	39476050	5260	5260	5260	5260	0
584	20240408	094500	39476050	5260	5260	5260	5260	1024
585	20240408	094400	34089810	5280	5280	5280	5280	0
586	20240408	094300	34089810	5280	5280	5280	5280	0
587	20240408	094200	34089810	5280	5280	5280	5280	1
588	20240408	094100	34084530	5260	5260	5260	5260	200
589	20240408	094000	33032530	5260	5260	5260	5260	0
590	20240408	093900	33032530	5260	5260	5260	5260	5
591	20240408	093800	33006230	5260	5260	5260	5260	1
592	20240408	093700	33000970	5250	5250	5250	5250	0
593	20240408	093600	33000970	5250	5250	5250	5250	0
594	20240408	093500	33000970	5250	5250	5250	5250	0
595	20240408	093400	33000970	5250	5250	5250	5250	0
596	20240408	093300	33000970	5250	5250	5250	5250	40
597	20240408	093200	32790970	5250	5250	5250	5250	0
598	20240408	093100	32790970	5250	5250	5250	5250	0
599	20240408	093000	32790970	5250	5250	5250	5250	0
600	20240408	092900	32790970	5250	5250	5250	5250	0
601	20240408	092800	32790970	5250	5160	5270	5160	2245
602	20240408	092700	21071510	5160	5160	5160	5160	46
603	20240408	092600	20834150	5160	5160	5160	5160	0
604	20240408	092500	20834150	5160	5160	5160	5160	100
605	20240408	092400	20318150	5160	5160	5160	5160	0
606	20240408	092300	20318150	5160	5160	5160	5160	1018
607	20240408	092200	15065270	5170	5170	5170	5160	366
608	20240408	092100	13173230	5170	5170	5170	5170	10
609	20240408	092000	13121530	5160	5160	5160	5160	100
610	20240408	091900	12605530	5160	5160	5160	5160	0
611	20240408	091800	12605530	5160	5160	5160	5160	14
612	20240408	091700	12533290	5160	5160	5160	5160	0
613	20240408	091600	12533290	5160	5160	5160	5150	216
614	20240408	091500	11418780	5160	5160	5160	5160	30
615	20240408	091400	11263980	5160	5160	5160	5150	725
616	20240408	091300	7524090	5170	5200	5200	5170	487
617	20240408	091200	5005720	5210	5220	5220	5210	27
618	20240408	091100	4864990	5220	5220	5220	5220	0
619	20240408	091000	4864990	5220	5220	5220	5220	0
620	20240408	090900	4864990	5220	5220	5220	5220	0
621	20240408	090800	4864990	5220	5220	5220	5220	0
622	20240408	090700	4864990	5220	5220	5220	5220	5
623	20240408	090600	4838890	5250	5250	5250	5250	25
624	20240408	090500	4707640	5280	5300	5300	5280	215
625	20240408	090400	3570070	5310	5340	5340	5310	640
626	20240408	090300	154300	5340	5340	5340	5340	0
627	20240408	090200	154300	5340	5340	5340	5340	0
628	20240408	090100	154300	5340	5340	5340	5340	1
629	20240408	090000	148960	5320	5320	5320	5320	28