KissMeData/087600/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194300	321404720	9050	9050	9050	9050	372
3	20240408	194200	321404720	9050	9050	9050	9050	0
4	20240408	194100	321404720	9050	9050	9050	9050	0
5	20240408	194000	321404720	9050	9050	9050	9050	0
6	20240408	193900	321404720	9050	9050	9050	9050	0
7	20240408	193800	321404720	9050	9050	9050	9050	0
8	20240408	193700	321404720	9050	9050	9050	9050	0
9	20240408	193600	321404720	9050	9050	9050	9050	0
10	20240408	193500	321404720	9050	9050	9050	9050	0
11	20240408	193400	321404720	9050	9050	9050	9050	0
12	20240408	193300	321404720	9050	9050	9050	9050	0
13	20240408	193200	321404720	9050	9050	9050	9050	0
14	20240408	193100	321404720	9050	9050	9050	9050	0
15	20240408	193000	321404720	9050	9050	9050	9050	0
16	20240408	192900	321404720	9050	9050	9050	9050	0
17	20240408	192800	321404720	9050	9050	9050	9050	0
18	20240408	192700	321404720	9050	9050	9050	9050	0
19	20240408	192600	321404720	9050	9050	9050	9050	0
20	20240408	192500	321404720	9050	9050	9050	9050	0
21	20240408	192400	321404720	9050	9050	9050	9050	0
22	20240408	192300	321404720	9050	9050	9050	9050	0
23	20240408	192200	321404720	9050	9050	9050	9050	0
24	20240408	192100	321404720	9050	9050	9050	9050	0
25	20240408	192000	321404720	9050	9050	9050	9050	0
26	20240408	191900	321404720	9050	9050	9050	9050	0
27	20240408	191800	321404720	9050	9050	9050	9050	0
28	20240408	191700	321404720	9050	9050	9050	9050	0
29	20240408	191600	321404720	9050	9050	9050	9050	0
30	20240408	191500	321404720	9050	9050	9050	9050	0
31	20240408	191400	321404720	9050	9050	9050	9050	0
32	20240408	191300	321404720	9050	9050	9050	9050	372
33	20240408	191200	321404720	9050	9050	9050	9050	0
34	20240408	191100	321404720	9050	9050	9050	9050	0
35	20240408	191000	321404720	9050	9050	9050	9050	0
36	20240408	190900	321404720	9050	9050	9050	9050	0
37	20240408	190800	321404720	9050	9050	9050	9050	0
38	20240408	190700	321404720	9050	9050	9050	9050	0
39	20240408	190600	321404720	9050	9050	9050	9050	0
40	20240408	190500	321404720	9050	9050	9050	9050	0
41	20240408	190400	321404720	9050	9050	9050	9050	0
42	20240408	190300	321404720	9050	9050	9050	9050	0
43	20240408	190200	321404720	9050	9050	9050	9050	0
44	20240408	190100	321404720	9050	9050	9050	9050	0
45	20240408	190000	321404720	9050	9050	9050	9050	0
46	20240408	185900	321404720	9050	9050	9050	9050	0
47	20240408	185800	321404720	9050	9050	9050	9050	0
48	20240408	185700	321404720	9050	9050	9050	9050	0
49	20240408	185600	321404720	9050	9050	9050	9050	0
50	20240408	185500	321404720	9050	9050	9050	9050	0
51	20240408	185400	321404720	9050	9050	9050	9050	0
52	20240408	185300	321404720	9050	9050	9050	9050	0
53	20240408	185200	321404720	9050	9050	9050	9050	0
54	20240408	185100	321404720	9050	9050	9050	9050	0
55	20240408	185000	321404720	9050	9050	9050	9050	0
56	20240408	184900	321404720	9050	9050	9050	9050	0
57	20240408	184800	321404720	9050	9050	9050	9050	0
58	20240408	184700	321404720	9050	9050	9050	9050	0
59	20240408	184600	321404720	9050	9050	9050	9050	0
60	20240408	184500	321404720	9050	9050	9050	9050	0
61	20240408	184400	321404720	9050	9050	9050	9050	0
62	20240408	184300	321404720	9050	9050	9050	9050	372
63	20240408	184200	321404720	9050	9050	9050	9050	0
64	20240408	184100	321404720	9050	9050	9050	9050	0
65	20240408	184000	321404720	9050	9050	9050	9050	0
66	20240408	183900	321404720	9050	9050	9050	9050	0
67	20240408	183800	321404720	9050	9050	9050	9050	0
68	20240408	183700	321404720	9050	9050	9050	9050	0
69	20240408	183600	321404720	9050	9050	9050	9050	0
70	20240408	183500	321404720	9050	9050	9050	9050	0
71	20240408	183400	321404720	9050	9050	9050	9050	0
72	20240408	183300	321404720	9050	9050	9050	9050	0
73	20240408	183200	321404720	9050	9050	9050	9050	0
74	20240408	183100	321404720	9050	9050	9050	9050	0
75	20240408	183000	321404720	9050	9050	9050	9050	0
76	20240408	182900	321404720	9050	9050	9050	9050	0
77	20240408	182800	321404720	9050	9050	9050	9050	0
78	20240408	182700	321404720	9050	9050	9050	9050	0
79	20240408	182600	321404720	9050	9050	9050	9050	0
80	20240408	182500	321404720	9050	9050	9050	9050	0
81	20240408	182400	321404720	9050	9050	9050	9050	0
82	20240408	182300	321404720	9050	9050	9050	9050	0
83	20240408	182200	321404720	9050	9050	9050	9050	0
84	20240408	182100	321404720	9050	9050	9050	9050	0
85	20240408	182000	321404720	9050	9050	9050	9050	0
86	20240408	181900	321404720	9050	9050	9050	9050	0
87	20240408	181800	321404720	9050	9050	9050	9050	0
88	20240408	181700	321404720	9050	9050	9050	9050	0
89	20240408	181600	321404720	9050	9050	9050	9050	0
90	20240408	181500	321404720	9050	9050	9050	9050	0
91	20240408	181400	321404720	9050	9050	9050	9050	0
92	20240408	181300	321404720	9050	9050	9050	9050	372
93	20240408	181200	321404720	9050	9050	9050	9050	0
94	20240408	181100	321404720	9050	9050	9050	9050	0
95	20240408	181000	321404720	9050	9050	9050	9050	0
96	20240408	180900	321404720	9050	9050	9050	9050	0
97	20240408	180800	321404720	9050	9050	9050	9050	0
98	20240408	180700	321404720	9050	9050	9050	9050	0
99	20240408	180600	321404720	9050	9050	9050	9050	0
100	20240408	180500	321404720	9050	9050	9050	9050	0
101	20240408	180400	321404720	9050	9050	9050	9050	0
102	20240408	180300	321404720	9050	9050	9050	9050	0
103	20240408	180200	321404720	9050	9050	9050	9050	0
104	20240408	180100	321404720	9050	9050	9050	9050	0
105	20240408	180000	321404720	9050	9050	9050	9050	0
106	20240408	175900	321404720	9050	9050	9050	9050	0
107	20240408	175800	321404720	9050	9050	9050	9050	0
108	20240408	175700	321404720	9050	9050	9050	9050	0
109	20240408	175600	321404720	9050	9050	9050	9050	0
110	20240408	175500	321404720	9050	9050	9050	9050	0
111	20240408	175400	321404720	9050	9050	9050	9050	0
112	20240408	175300	321404720	9050	9050	9050	9050	0
113	20240408	175200	321404720	9050	9050	9050	9050	0
114	20240408	175100	321404720	9050	9050	9050	9050	0
115	20240408	175000	321404720	9050	9050	9050	9050	0
116	20240408	174900	321404720	9050	9050	9050	9050	0
117	20240408	174800	321404720	9050	9050	9050	9050	0
118	20240408	174700	321404720	9050	9050	9050	9050	0
119	20240408	174600	321404720	9050	9050	9050	9050	0
120	20240408	174500	321404720	9050	9050	9050	9050	0
121	20240408	174400	321404720	9050	9050	9050	9050	0
122	20240408	174300	321404720	9050	9050	9050	9050	372
123	20240408	174200	321404720	9050	9050	9050	9050	0
124	20240408	174100	321404720	9050	9050	9050	9050	0
125	20240408	174000	321404720	9050	9050	9050	9050	0
126	20240408	173900	321404720	9050	9050	9050	9050	0
127	20240408	173800	321404720	9050	9050	9050	9050	0
128	20240408	173700	321404720	9050	9050	9050	9050	0
129	20240408	173600	321404720	9050	9050	9050	9050	0
130	20240408	173500	321404720	9050	9050	9050	9050	0
131	20240408	173400	321404720	9050	9050	9050	9050	0
132	20240408	173300	321404720	9050	9050	9050	9050	0
133	20240408	173200	321404720	9050	9050	9050	9050	0
134	20240408	173100	321404720	9050	9050	9050	9050	0
135	20240408	173000	321404720	9050	9050	9050	9050	0
136	20240408	172900	321404720	9050	9050	9050	9050	0
137	20240408	172800	321404720	9050	9050	9050	9050	0
138	20240408	172700	321404720	9050	9050	9050	9050	0
139	20240408	172600	321404720	9050	9050	9050	9050	0
140	20240408	172500	321404720	9050	9050	9050	9050	0
141	20240408	172400	321404720	9050	9050	9050	9050	0
142	20240408	172300	321404720	9050	9050	9050	9050	0
143	20240408	172200	321404720	9050	9050	9050	9050	0
144	20240408	172100	321404720	9050	9050	9050	9050	0
145	20240408	172000	321404720	9050	9050	9050	9050	0
146	20240408	171900	321404720	9050	9050	9050	9050	0
147	20240408	171800	321404720	9050	9050	9050	9050	0
148	20240408	171700	321404720	9050	9050	9050	9050	0
149	20240408	171600	321404720	9050	9050	9050	9050	0
150	20240408	171500	321404720	9050	9050	9050	9050	0
151	20240408	171400	321404720	9050	9050	9050	9050	0
152	20240408	171300	321404720	9050	9050	9050	9050	372
153	20240408	171200	321404720	9050	9050	9050	9050	0
154	20240408	171100	321404720	9050	9050	9050	9050	0
155	20240408	171000	321404720	9050	9050	9050	9050	0
156	20240408	170900	321404720	9050	9050	9050	9050	0
157	20240408	170800	321404720	9050	9050	9050	9050	0
158	20240408	170700	321404720	9050	9050	9050	9050	0
159	20240408	170600	321404720	9050	9050	9050	9050	0
160	20240408	170500	321404720	9050	9050	9050	9050	0
161	20240408	170400	321404720	9050	9050	9050	9050	0
162	20240408	170300	321404720	9050	9050	9050	9050	0
163	20240408	170200	321404720	9050	9050	9050	9050	0
164	20240408	170100	321404720	9050	9050	9050	9050	0
165	20240408	170000	321404720	9050	9050	9050	9050	0
166	20240408	165900	321404720	9050	9050	9050	9050	0
167	20240408	165800	321404720	9050	9050	9050	9050	0
168	20240408	165700	321404720	9050	9050	9050	9050	0
169	20240408	165600	321404720	9050	9050	9050	9050	0
170	20240408	165500	321404720	9050	9050	9050	9050	0
171	20240408	165400	321404720	9050	9050	9050	9050	0
172	20240408	165300	321404720	9050	9050	9050	9050	0
173	20240408	165200	321404720	9050	9050	9050	9050	0
174	20240408	165100	321404720	9050	9050	9050	9050	0
175	20240408	165000	321404720	9050	9050	9050	9050	0
176	20240408	164900	321404720	9050	9050	9050	9050	0
177	20240408	164800	321404720	9050	9050	9050	9050	0
178	20240408	164700	321404720	9050	9050	9050	9050	0
179	20240408	164600	321404720	9050	9050	9050	9050	0
180	20240408	164500	321404720	9050	9050	9050	9050	0
181	20240408	164400	321404720	9050	9050	9050	9050	0
182	20240408	164300	321404720	9050	9050	9050	9050	372
183	20240408	164200	321404720	9050	9050	9050	9050	0
184	20240408	164100	321404720	9050	9050	9050	9050	0
185	20240408	164000	321404720	9050	9050	9050	9050	0
186	20240408	163900	321404720	9050	9050	9050	9050	0
187	20240408	163800	321404720	9050	9050	9050	9050	0
188	20240408	163700	321404720	9050	9050	9050	9050	0
189	20240408	163600	321404720	9050	9050	9050	9050	0
190	20240408	163500	321404720	9050	9050	9050	9050	0
191	20240408	163400	321404720	9050	9050	9050	9050	0
192	20240408	163300	321404720	9050	9050	9050	9050	0
193	20240408	163200	321404720	9050	9050	9050	9050	0
194	20240408	163100	321404720	9050	9050	9050	9050	0
195	20240408	163000	321404720	9050	9050	9050	9050	0
196	20240408	162900	321404720	9050	9050	9050	9050	0
197	20240408	162800	321404720	9050	9050	9050	9050	0
198	20240408	162700	321404720	9050	9050	9050	9050	0
199	20240408	162600	321404720	9050	9050	9050	9050	0
200	20240408	162500	321404720	9050	9050	9050	9050	0
201	20240408	162400	321404720	9050	9050	9050	9050	0
202	20240408	162300	321404720	9050	9050	9050	9050	0
203	20240408	162200	321404720	9050	9050	9050	9050	0
204	20240408	162100	321404720	9050	9050	9050	9050	0
205	20240408	162000	321404720	9050	9050	9050	9050	0
206	20240408	161900	321404720	9050	9050	9050	9050	0
207	20240408	161800	321404720	9050	9050	9050	9050	0
208	20240408	161700	321404720	9050	9050	9050	9050	0
209	20240408	161600	321404720	9050	9050	9050	9050	0
210	20240408	161500	321404720	9050	9050	9050	9050	0
211	20240408	161400	321404720	9050	9050	9050	9050	0
212	20240408	161300	321404720	9050	9050	9050	9050	372
213	20240408	161200	321404720	9050	9050	9050	9050	0
214	20240408	161100	321404720	9050	9050	9050	9050	0
215	20240408	161000	321404720	9050	9050	9050	9050	0
216	20240408	160900	321404720	9050	9050	9050	9050	0
217	20240408	160800	321404720	9050	9050	9050	9050	0
218	20240408	160700	321404720	9050	9050	9050	9050	0
219	20240408	160600	321404720	9050	9050	9050	9050	0
220	20240408	160500	321404720	9050	9050	9050	9050	0
221	20240408	160400	321404720	9050	9050	9050	9050	0
222	20240408	160300	321404720	9050	9050	9050	9050	0
223	20240408	160200	321404720	9050	9050	9050	9050	0
224	20240408	160100	321404720	9050	9050	9050	9050	0
225	20240408	160000	321404720	9050	9050	9050	9050	0
226	20240408	155900	321404720	9050	9050	9050	9050	0
227	20240408	155800	321404720	9050	9050	9050	9050	0
228	20240408	155700	321404720	9050	9050	9050	9050	0
229	20240408	155600	321404720	9050	9050	9050	9050	0
230	20240408	155500	321404720	9050	9050	9050	9050	0
231	20240408	155400	321404720	9050	9050	9050	9050	0
232	20240408	155300	321404720	9050	9050	9050	9050	0
233	20240408	155200	321404720	9050	9050	9050	9050	0
234	20240408	155100	321404720	9050	9050	9050	9050	0
235	20240408	155000	321404720	9050	9050	9050	9050	0
236	20240408	154900	321404720	9050	9050	9050	9050	0
237	20240408	154800	321404720	9050	9050	9050	9050	0
238	20240408	154700	321404720	9050	9050	9050	9050	0
239	20240408	154600	321404720	9050	9050	9050	9050	0
240	20240408	154500	321404720	9050	9050	9050	9050	0
241	20240408	154400	321404720	9050	9050	9050	9050	0
242	20240408	154300	321404720	9050	9050	9050	9050	372
243	20240408	154200	321404720	9050	9050	9050	9050	0
244	20240408	154100	321404720	9050	9050	9050	9050	0
245	20240408	154000	321404720	9050	9050	9050	9050	0
246	20240408	153900	321404720	9050	9050	9050	9050	0
247	20240408	153800	321404720	9050	9050	9050	9050	0
248	20240408	153700	321404720	9050	9050	9050	9050	0
249	20240408	153600	321404720	9050	9050	9050	9050	0
250	20240408	153500	321404720	9050	9050	9050	9050	0
251	20240408	153400	321404720	9050	9050	9050	9050	0
252	20240408	153300	321404720	9050	9050	9050	9050	0
253	20240408	153200	321404720	9050	9050	9050	9050	0
254	20240408	153100	321404720	9050	9050	9050	9050	0
255	20240408	153000	321404720	9050	9050	9050	9050	372
256	20240408	152900	318038120	9040	9040	9040	9040	0
257	20240408	152800	318038120	9040	9040	9040	9040	0
258	20240408	152700	318038120	9040	9040	9040	9040	0
259	20240408	152600	318038120	9040	9040	9040	9040	0
260	20240408	152500	318038120	9040	9040	9040	9040	0
261	20240408	152400	318038120	9040	9040	9040	9040	0
262	20240408	152300	318038120	9040	9040	9040	9040	0
263	20240408	152200	318038120	9040	9040	9040	9040	0
264	20240408	152100	318038120	9040	9040	9040	9040	0
265	20240408	152000	318038120	9040	9040	9040	9040	0
266	20240408	151900	318038120	9040	9020	9040	9010	802
267	20240408	151800	310798800	9010	9010	9010	9010	17
268	20240408	151700	310645630	9010	9020	9020	9010	43
269	20240408	151600	310257880	9020	9020	9020	9020	50
270	20240408	151500	309806880	9010	9010	9010	9010	13
271	20240408	151400	309689750	9010	9010	9010	9010	0
272	20240408	151300	309689750	9010	9010	9010	9010	35
273	20240408	151200	309374400	9010	9010	9010	9010	0
274	20240408	151100	309374400	9010	9010	9010	9010	0
275	20240408	151000	309374400	9010	9020	9020	9010	27
276	20240408	150900	309131030	9020	9010	9020	9010	2
277	20240408	150800	309113000	9010	9010	9010	9010	14
278	20240408	150700	308986860	9010	9010	9010	9010	30
279	20240408	150600	308716560	9020	9010	9020	9010	142
280	20240408	150500	307435880	9020	9020	9020	9020	1
281	20240408	150400	307426860	9010	9010	9010	9010	13
282	20240408	150300	307309730	9030	9030	9030	9030	260
283	20240408	150200	304961930	9020	9010	9040	9010	151
284	20240408	150100	303601190	9010	9010	9010	9010	2
285	20240408	150000	303583170	9010	9040	9040	9010	11
286	20240408	145900	303484030	9020	9020	9020	9020	4
287	20240408	145800	303447950	9010	9010	9010	9010	1
288	20240408	145700	303438940	9010	9010	9010	9010	15
289	20240408	145600	303303790	9010	9050	9050	9010	4
290	20240408	145500	303267630	9020	9020	9020	9020	302
291	20240408	145400	300543590	9020	9020	9020	9020	0
292	20240408	145300	300543590	9020	9020	9020	9020	14
293	20240408	145200	300417310	9020	9020	9020	9020	0
294	20240408	145100	300417310	9020	9020	9020	9020	0
295	20240408	145000	300417310	9020	9020	9020	9020	11
296	20240408	144900	300318090	9050	9050	9050	9050	1
297	20240408	144800	300309040	9020	9020	9020	9020	10
298	20240408	144700	300218840	9050	9030	9050	9030	20
299	20240408	144600	300038220	9050	9050	9050	9050	13
300	20240408	144500	299920570	9050	9020	9050	9020	13
301	20240408	144400	299803280	9030	9030	9030	9030	0
302	20240408	144300	299803280	9030	9040	9040	9030	3
303	20240408	144200	299776180	9050	9020	9050	9010	18
304	20240408	144100	299613950	9020	9050	9050	9020	3
305	20240408	144000	299586860	9010	9050	9050	9010	501
306	20240408	143900	295072580	9050	9020	9050	9020	45
307	20240408	143800	294666650	9020	9020	9020	9020	0
308	20240408	143700	294666650	9020	9020	9020	9020	10
309	20240408	143600	294576450	9060	9020	9060	9020	112
310	20240408	143500	293566130	9020	9020	9020	9020	332
311	20240408	143400	290571490	9020	9020	9020	9020	18
312	20240408	143300	290409130	9030	9030	9030	9030	339
313	20240408	143200	287347960	9030	9030	9030	9030	100
314	20240408	143100	286444960	9030	9030	9030	9030	200
315	20240408	143000	284638960	9040	9040	9040	9040	224
316	20240408	142900	282614000	9050	9050	9050	9050	0
317	20240408	142800	282614000	9050	9050	9050	9050	0
318	20240408	142700	282614000	9050	9050	9050	9050	0
319	20240408	142600	282614000	9050	9050	9050	9050	5
320	20240408	142500	282568750	9050	9050	9050	9050	2
321	20240408	142400	282550650	9050	9050	9050	9050	0
322	20240408	142300	282550650	9050	9050	9050	9050	1
323	20240408	142200	282541600	9070	9070	9070	9070	0
324	20240408	142100	282541600	9070	9070	9070	9070	0
325	20240408	142000	282541600	9070	9070	9070	9070	241
326	20240408	141900	280355730	9040	9040	9040	9040	0
327	20240408	141800	280355730	9040	9040	9040	9040	22
328	20240408	141700	280156850	9040	9040	9040	9040	0
329	20240408	141600	280156850	9040	9040	9040	9040	11
330	20240408	141500	280057410	9040	9040	9040	9040	0
331	20240408	141400	280057410	9040	9040	9040	9040	100
332	20240408	141300	279153410	9070	9070	9070	9070	0
333	20240408	141200	279153410	9070	9070	9070	9070	307
334	20240408	141100	276368920	9070	9070	9070	9070	20
335	20240408	141000	276187520	9060	9030	9060	9030	105
336	20240408	140900	275236610	9040	9040	9040	9040	1
337	20240408	140800	275227570	9040	9040	9040	9040	8
338	20240408	140700	275155250	9030	9030	9030	9030	0
339	20240408	140600	275155250	9030	9030	9030	9030	0
340	20240408	140500	275155250	9030	9050	9050	9030	205
341	20240408	140400	273300300	9030	9030	9030	9030	0
342	20240408	140300	273300300	9030	9030	9030	9030	10
343	20240408	140200	273210000	9030	9030	9030	9030	0
344	20240408	140100	273210000	9030	9030	9030	9030	15
345	20240408	140000	273074550	9030	9030	9030	9030	0
346	20240408	135900	273074550	9030	9030	9030	9030	0
347	20240408	135800	273074550	9030	9030	9030	9030	11
348	20240408	135700	272975220	9020	9050	9050	9020	21
349	20240408	135600	272785690	9040	9050	9050	9040	3
350	20240408	135500	272758550	9060	9050	9060	9050	3
351	20240408	135400	272731390	9050	9020	9050	9020	210
352	20240408	135300	270831310	9050	9050	9050	9050	0
353	20240408	135200	270831310	9050	9050	9050	9050	0
354	20240408	135100	270831310	9050	9020	9050	9020	18
355	20240408	135000	270668920	9050	9030	9050	9030	7
356	20240408	134900	270605690	9050	9050	9050	9050	0
357	20240408	134800	270605690	9050	9020	9050	9020	16
358	20240408	134700	270461310	9020	9050	9050	9020	48
359	20240408	134600	270028320	9030	9020	9030	9020	34
360	20240408	134500	269721430	9030	9030	9030	9030	50
361	20240408	134400	269269930	9030	9030	9030	9030	0
362	20240408	134300	269269930	9030	9030	9030	9030	0
363	20240408	134200	269269930	9030	9020	9030	9020	19
364	20240408	134100	269098540	9030	9030	9030	9030	76
365	20240408	134000	268412260	9030	9030	9030	9030	13
366	20240408	133900	268294870	9040	9040	9040	9040	105
367	20240408	133800	267345670	9070	9070	9070	9070	0
368	20240408	133700	267345670	9070	9070	9070	9070	0
369	20240408	133600	267345670	9070	9050	9070	9050	105
370	20240408	133500	266395400	9040	9040	9040	9040	15
371	20240408	133400	266259800	9040	9040	9040	9040	0
372	20240408	133300	266259800	9040	9040	9040	9040	0
373	20240408	133200	266259800	9040	9040	9040	9040	14
374	20240408	133100	266133240	9050	9050	9050	9050	20
375	20240408	133000	265952240	9050	9050	9050	9050	0
376	20240408	132900	265952240	9050	9050	9050	9050	0
377	20240408	132800	265952240	9050	9050	9050	9050	197
378	20240408	132700	264169390	9020	9020	9020	9020	0
379	20240408	132600	264169390	9020	9020	9020	9020	0
380	20240408	132500	264169390	9020	9040	9040	9020	119
381	20240408	132400	263094680	9070	9070	9070	9070	0
382	20240408	132300	263094680	9070	9040	9070	9040	23
383	20240408	132200	262886730	9070	9050	9070	9030	771
384	20240408	132100	255918220	9070	9070	9070	9070	0
385	20240408	132000	255918220	9070	9070	9070	9070	500
386	20240408	131900	251383220	9070	9040	9070	9040	8
387	20240408	131800	251310870	9050	9050	9050	9050	49
388	20240408	131700	250867420	9050	9050	9050	9050	11
389	20240408	131600	250767870	9050	9050	9050	9050	10
390	20240408	131500	250677370	9050	9050	9050	9050	0
391	20240408	131400	250677370	9050	9050	9050	9050	0
392	20240408	131300	250677370	9050	9050	9050	9050	20
393	20240408	131200	250496370	9070	9070	9070	9070	0
394	20240408	131100	250496370	9070	9070	9070	9070	0
395	20240408	131000	250496370	9070	9070	9070	9070	0
396	20240408	130900	250496370	9070	9070	9070	9070	2
397	20240408	130800	250478230	9070	9070	9070	9070	5
398	20240408	130700	250432880	9070	9070	9070	9070	0
399	20240408	130600	250432880	9070	9070	9070	9070	1
400	20240408	130500	250423810	9060	9060	9060	9060	1
401	20240408	130400	250414750	9060	9060	9060	9060	0
402	20240408	130300	250414750	9060	9060	9060	9060	58
403	20240408	130200	249889270	9060	9060	9060	9060	30
404	20240408	130100	249617470	9070	9070	9070	9070	0
405	20240408	130000	249617470	9070	9070	9070	9070	0
406	20240408	125900	249617470	9070	9050	9070	9050	30
407	20240408	125800	249345560	9030	9050	9050	9030	11
408	20240408	125700	249246030	9050	9050	9050	9050	0
409	20240408	125600	249246030	9050	9050	9050	9050	0
410	20240408	125500	249246030	9050	9050	9050	9050	0
411	20240408	125400	249246030	9050	9050	9050	9050	0
412	20240408	125300	249246030	9050	9050	9050	9050	0
413	20240408	125200	249246030	9050	9020	9050	9020	323
414	20240408	125100	246332530	9020	9020	9020	9020	0
415	20240408	125000	246332530	9020	9020	9020	9020	0
416	20240408	124900	246332530	9020	9020	9020	9020	40
417	20240408	124800	245971730	9020	9020	9020	9020	0
418	20240408	124700	245971730	9020	9020	9020	9020	10
419	20240408	124600	245881530	9030	9030	9030	9030	202
420	20240408	124500	244057470	9030	9030	9030	9030	100
421	20240408	124400	243154470	9040	9040	9040	9040	1
422	20240408	124300	243145430	9070	9070	9070	9070	0
423	20240408	124200	243145430	9070	9050	9070	9050	7
424	20240408	124100	243082040	9050	9050	9050	9050	100
425	20240408	124000	242177040	9050	9050	9050	9050	0
426	20240408	123900	242177040	9050	9050	9050	9050	10
427	20240408	123800	242086540	9070	9060	9070	9020	2387
428	20240408	123700	220510470	9070	9070	9070	9070	20
429	20240408	123600	220329070	9060	9090	9090	9060	85
430	20240408	123500	219557160	9090	9090	9090	9090	0
431	20240408	123400	219557160	9090	9090	9090	9090	60
432	20240408	123300	219011760	9090	9090	9090	9090	0
433	20240408	123200	219011760	9090	9090	9090	9090	0
434	20240408	123100	219011760	9090	9090	9090	9090	108
435	20240408	123000	218030040	9090	9090	9090	9090	1
436	20240408	122900	218020950	9070	9070	9070	9070	8
437	20240408	122800	217948390	9070	9070	9070	9070	1
438	20240408	122700	217939320	9060	9060	9060	9060	0
439	20240408	122600	217939320	9060	9060	9060	9060	0
440	20240408	122500	217939320	9060	9060	9060	9060	66
441	20240408	122400	217341360	9060	9060	9080	9050	578
442	20240408	122300	212109390	9060	9060	9060	9060	0
443	20240408	122200	212109390	9060	9060	9060	9060	0
444	20240408	122100	212109390	9060	9060	9060	9060	60
445	20240408	122000	211565790	9060	9060	9060	9060	0
446	20240408	121900	211565790	9060	9060	9060	9060	0
447	20240408	121800	211565790	9060	9060	9060	9060	0
448	20240408	121700	211565790	9060	9050	9060	9050	49
449	20240408	121600	211122190	9080	9080	9080	9080	3
450	20240408	121500	211094950	9050	9050	9050	9050	0
451	20240408	121400	211094950	9050	9050	9050	9050	0
452	20240408	121300	211094950	9050	9050	9050	9050	0
453	20240408	121200	211094950	9050	9050	9050	9050	10
454	20240408	121100	211004450	9090	9090	9090	9090	0
455	20240408	121000	211004450	9090	9090	9090	9090	9
456	20240408	120900	210922640	9080	9080	9080	9080	29
457	20240408	120800	210659320	9080	9080	9080	9080	10
458	20240408	120700	210568520	9080	9080	9080	9080	1
459	20240408	120600	210559440	9040	9040	9040	9040	0
460	20240408	120500	210559440	9040	9040	9040	9040	0
461	20240408	120400	210559440	9040	9040	9040	9040	0
462	20240408	120300	210559440	9040	9040	9040	9040	0
463	20240408	120200	210559440	9040	9040	9040	9040	0
464	20240408	120100	210559440	9040	9060	9060	9040	700
465	20240408	120000	204231410	9050	9050	9050	9050	660
466	20240408	115900	198258410	9050	9050	9050	9050	40
467	20240408	115800	197896410	9050	9050	9050	9050	0
468	20240408	115700	197896410	9050	9050	9050	9050	0
469	20240408	115600	197896410	9050	9050	9050	9050	0
470	20240408	115500	197896410	9050	9060	9060	9050	440
471	20240408	115400	193914390	9100	9100	9100	9100	0
472	20240408	115300	193914390	9100	9100	9100	9100	0
473	20240408	115200	193914390	9100	9100	9100	9100	0
474	20240408	115100	193914390	9100	9100	9100	9100	0
475	20240408	115000	193914390	9100	9100	9100	9100	0
476	20240408	114900	193914390	9100	9100	9100	9100	0
477	20240408	114800	193914390	9100	9100	9100	9100	1
478	20240408	114700	193905290	9090	9090	9090	9090	30
479	20240408	114600	193632590	9090	9090	9090	9090	85
480	20240408	114500	192859940	9090	9090	9090	9090	0
481	20240408	114400	192859940	9090	9090	9090	9090	5
482	20240408	114300	192814490	9090	9060	9090	9060	11
483	20240408	114200	192714800	9130	9130	9130	9130	0
484	20240408	114100	192714800	9130	9130	9130	9130	0
485	20240408	114000	192714800	9130	9130	9130	9130	0
486	20240408	113900	192714800	9130	9130	9130	9130	0
487	20240408	113800	192714800	9130	9130	9130	9130	0
488	20240408	113700	192714800	9130	9100	9130	9050	139
489	20240408	113600	191455350	9100	9100	9100	9100	0
490	20240408	113500	191455350	9100	9100	9100	9100	0
491	20240408	113400	191455350	9100	9100	9100	9100	29
492	20240408	113300	191191450	9100	9070	9100	9060	240
493	20240408	113200	189009790	9070	9070	9070	9070	6
494	20240408	113100	188955370	9070	9070	9070	9070	3
495	20240408	113000	188928160	9070	9070	9070	9070	1
496	20240408	112900	188919090	9080	9090	9090	9080	16
497	20240408	112800	188773770	9100	9070	9100	9050	163
498	20240408	112700	187298080	9080	9060	9080	9060	1106
499	20240408	112600	177273700	9070	9070	9070	9070	153
500	20240408	112500	175885990	9080	9090	9090	9080	433
501	20240408	112400	171953850	9130	9110	9130	9110	2
502	20240408	112300	171935610	9100	9110	9110	9080	1549
503	20240408	112200	157841620	9120	9120	9120	9120	0
504	20240408	112100	157841620	9120	9120	9120	9120	10
505	20240408	112000	157750420	9120	9120	9120	9120	0
506	20240408	111900	157750420	9120	9120	9120	9120	0
507	20240408	111800	157750420	9120	9120	9120	9120	20
508	20240408	111700	157568020	9120	9120	9120	9120	100
509	20240408	111600	156656020	9120	9120	9120	9120	5
510	20240408	111500	156610420	9150	9150	9150	9150	0
511	20240408	111400	156610420	9150	9120	9150	9110	208
512	20240408	111300	154714520	9150	9150	9150	9150	0
513	20240408	111200	154714520	9150	9150	9150	9150	0
514	20240408	111100	154714520	9150	9150	9150	9150	0
515	20240408	111000	154714520	9150	9150	9150	9150	0
516	20240408	110900	154714520	9150	9150	9150	9150	0
517	20240408	110800	154714520	9150	9150	9150	9150	0
518	20240408	110700	154714520	9150	9120	9150	9120	21
519	20240408	110600	154522970	9150	9150	9150	9150	0
520	20240408	110500	154522970	9150	9150	9150	9150	1
521	20240408	110400	154513820	9120	9120	9120	9120	0
522	20240408	110300	154513820	9120	9120	9120	9120	501
523	20240408	110200	149944700	9150	9150	9150	9150	0
524	20240408	110100	149944700	9150	9150	9150	9150	0
525	20240408	110000	149944700	9150	9150	9150	9150	1
526	20240408	105900	149935550	9120	9120	9120	9120	0
527	20240408	105800	149935550	9120	9120	9120	9120	200
528	20240408	105700	148111550	9120	9120	9120	9120	0
529	20240408	105600	148111550	9120	9120	9120	9120	50
530	20240408	105500	147655550	9120	9120	9120	9120	36
531	20240408	105400	147327230	9150	9150	9150	9150	10
532	20240408	105300	147235730	9150	9150	9150	9150	0
533	20240408	105200	147235730	9150	9150	9150	9150	0
534	20240408	105100	147235730	9150	9120	9150	9120	410
535	20240408	105000	143490320	9120	9120	9120	9120	172
536	20240408	104900	141921680	9120	9140	9140	9120	2
537	20240408	104800	141903420	9120	9120	9120	9120	0
538	20240408	104700	141903420	9120	9120	9120	9120	10
539	20240408	104600	141812220	9110	9110	9110	9110	0
540	20240408	104500	141812220	9110	9160	9160	9110	242
541	20240408	104400	139607550	9110	9110	9110	9110	90
542	20240408	104300	138787650	9110	9110	9110	9110	0
543	20240408	104200	138787650	9110	9110	9130	9110	103
544	20240408	104100	137848120	9150	9150	9150	9150	0
545	20240408	104000	137848120	9150	9140	9150	9140	13
546	20240408	103900	137729290	9140	9140	9140	9140	1
547	20240408	103800	137720150	9110	9120	9120	9110	284
548	20240408	103700	135130870	9120	9120	9120	9120	0
549	20240408	103600	135130870	9120	9120	9120	9120	0
550	20240408	103500	135130870	9120	9140	9140	9120	308
551	20240408	103400	132320820	9130	9140	9140	9130	800
552	20240408	103300	125016020	9140	9140	9140	9140	0
553	20240408	103200	125016020	9140	9140	9140	9140	0
554	20240408	103100	125016020	9140	9140	9140	9140	17
555	20240408	103000	124860640	9140	9160	9200	9140	122
556	20240408	102900	123743280	9140	9140	9140	9140	81
557	20240408	102800	123002940	9140	9160	9160	9140	711
558	20240408	102700	116497470	9160	9160	9160	9160	0
559	20240408	102600	116497470	9160	9160	9160	9160	2
560	20240408	102500	116479150	9170	9170	9170	9170	303
561	20240408	102400	113700640	9210	9210	9210	9210	0
562	20240408	102300	113700640	9210	9210	9210	9210	1
563	20240408	102200	113691430	9210	9210	9210	9210	2
564	20240408	102100	113673010	9180	9210	9210	9180	991
565	20240408	102000	104575600	9190	9190	9190	9190	1
566	20240408	101900	104566410	9190	9190	9190	9190	0
567	20240408	101800	104566410	9190	9190	9190	9190	120
568	20240408	101700	103463610	9190	9200	9200	9190	287
569	20240408	101600	100825980	9210	9210	9210	9210	36
570	20240408	101500	100494420	9200	9200	9200	9200	300
571	20240408	101400	97734420	9200	9200	9200	9200	0
572	20240408	101300	97734420	9200	9200	9200	9200	0
573	20240408	101200	97734420	9200	9200	9200	9200	0
574	20240408	101100	97734420	9200	9200	9200	9200	35
575	20240408	101000	97412420	9210	9210	9210	9210	26
576	20240408	100900	97172960	9200	9200	9200	9200	12
577	20240408	100800	97062560	9200	9200	9200	9200	39
578	20240408	100700	96703760	9210	9190	9210	9190	17
579	20240408	100600	96547370	9220	9220	9220	9220	0
580	20240408	100500	96547370	9220	9220	9220	9220	0
581	20240408	100400	96547370	9220	9220	9220	9220	1
582	20240408	100300	96538150	9230	9230	9230	9230	1
583	20240408	100200	96528920	9230	9200	9230	9200	12
584	20240408	100100	96418460	9230	9230	9230	9230	1
585	20240408	100000	96409230	9230	9230	9230	9230	1
586	20240408	095900	96400000	9190	9190	9190	9190	0
587	20240408	095800	96400000	9190	9190	9190	9190	0
588	20240408	095700	96400000	9190	9190	9190	9190	0
589	20240408	095600	96400000	9190	9190	9190	9190	1
590	20240408	095500	96390810	9190	9190	9190	9190	200
591	20240408	095400	94552810	9230	9190	9230	9190	137
592	20240408	095300	93292620	9190	9190	9190	9190	0
593	20240408	095200	93292620	9190	9190	9190	9190	333
594	20240408	095100	90232350	9190	9190	9190	9190	0
595	20240408	095000	90232350	9190	9190	9190	9190	301
596	20240408	094900	87466160	9200	9200	9200	9200	1
597	20240408	094800	87456960	9230	9220	9230	9220	281
598	20240408	094700	84864330	9220	9220	9220	9220	0
599	20240408	094600	84864330	9220	9220	9220	9220	1
600	20240408	094500	84855110	9190	9190	9190	9190	20
601	20240408	094400	84671310	9190	9200	9200	9190	359
602	20240408	094300	81369270	9200	9200	9200	9200	37
603	20240408	094200	81028870	9190	9190	9190	9190	2
604	20240408	094100	81010490	9200	9200	9200	9200	11
605	20240408	094000	80909290	9220	9210	9220	9210	6
606	20240408	093900	80853980	9210	9220	9220	9210	4
607	20240408	093800	80817120	9220	9220	9220	9220	2
608	20240408	093700	80798680	9190	9190	9190	9190	0
609	20240408	093600	80798680	9190	9190	9190	9190	100
610	20240408	093500	79879680	9190	9240	9240	9190	57
611	20240408	093400	79355030	9190	9190	9190	9190	0
612	20240408	093300	79355030	9190	9200	9240	9190	64
613	20240408	093200	78766190	9210	9200	9210	9200	44
614	20240408	093100	78361380	9200	9180	9200	9180	211
615	20240408	093000	76420550	9180	9180	9180	9180	134
616	20240408	092900	75190430	9170	9170	9170	9170	13
617	20240408	092800	75071220	9170	9170	9170	9170	142
618	20240408	092700	73769080	9170	9180	9180	9170	238
619	20240408	092600	71584710	9190	9200	9200	9190	787
620	20240408	092500	64345940	9200	9250	9250	9200	2905
621	20240408	092400	37577420	9250	9250	9250	9250	0
622	20240408	092300	37577420	9250	9250	9250	9250	451
623	20240408	092200	33405670	9260	9250	9260	9250	184
624	20240408	092100	31703640	9260	9280	9280	9260	578
625	20240408	092000	26351260	9290	9280	9300	9270	84
626	20240408	091900	25571740	9290	9310	9310	9290	61
627	20240408	091800	25003880	9260	9270	9270	9260	231
628	20240408	091700	22864190	9310	9340	9340	9310	824
629	20240408	091600	15188490	9330	9330	9330	9330	200
630	20240408	091500	13322490	9320	9320	9320	9320	0
631	20240408	091400	13322490	9320	9320	9320	9320	0
632	20240408	091300	13322490	9320	9320	9320	9320	10
633	20240408	091200	13229290	9360	9400	9400	9360	1023
634	20240408	091100	3644660	9400	9400	9400	9400	0
635	20240408	091000	3644660	9400	9400	9400	9400	0
636	20240408	090900	3644660	9400	9400	9400	9400	15
637	20240408	090800	3503660	9410	9410	9410	9410	10
638	20240408	090700	3409560	9400	9400	9400	9400	0
639	20240408	090600	3409560	9400	9400	9400	9400	0
640	20240408	090500	3409560	9400	9410	9410	9400	5
641	20240408	090400	3362550	9410	9410	9410	9410	0
642	20240408	090300	3362550	9410	9410	9410	9410	7
643	20240408	090200	3296680	9400	9400	9400	9400	0
644	20240408	090100	3296680	9400	9410	9410	9400	247
645	20240408	090000	974300	9600	9400	9670	9400	102