KissMeData/080010/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193900	112142040	5660	5660	5660	5660	592
3	20240408	193800	112142040	5660	5660	5660	5660	0
4	20240408	193700	112142040	5660	5660	5660	5660	0
5	20240408	193600	112142040	5660	5660	5660	5660	0
6	20240408	193500	112142040	5660	5660	5660	5660	0
7	20240408	193400	112142040	5660	5660	5660	5660	0
8	20240408	193300	112142040	5660	5660	5660	5660	0
9	20240408	193200	112142040	5660	5660	5660	5660	0
10	20240408	193100	112142040	5660	5660	5660	5660	0
11	20240408	193000	112142040	5660	5660	5660	5660	0
12	20240408	192900	112142040	5660	5660	5660	5660	0
13	20240408	192800	112142040	5660	5660	5660	5660	0
14	20240408	192700	112142040	5660	5660	5660	5660	0
15	20240408	192600	112142040	5660	5660	5660	5660	0
16	20240408	192500	112142040	5660	5660	5660	5660	0
17	20240408	192400	112142040	5660	5660	5660	5660	0
18	20240408	192300	112142040	5660	5660	5660	5660	0
19	20240408	192200	112142040	5660	5660	5660	5660	0
20	20240408	192100	112142040	5660	5660	5660	5660	0
21	20240408	192000	112142040	5660	5660	5660	5660	0
22	20240408	191900	112142040	5660	5660	5660	5660	0
23	20240408	191800	112142040	5660	5660	5660	5660	0
24	20240408	191700	112142040	5660	5660	5660	5660	0
25	20240408	191600	112142040	5660	5660	5660	5660	0
26	20240408	191500	112142040	5660	5660	5660	5660	0
27	20240408	191400	112142040	5660	5660	5660	5660	0
28	20240408	191300	112142040	5660	5660	5660	5660	0
29	20240408	191200	112142040	5660	5660	5660	5660	0
30	20240408	191100	112142040	5660	5660	5660	5660	0
31	20240408	191000	112142040	5660	5660	5660	5660	0
32	20240408	190900	112142040	5660	5660	5660	5660	592
33	20240408	190800	112142040	5660	5660	5660	5660	0
34	20240408	190700	112142040	5660	5660	5660	5660	0
35	20240408	190600	112142040	5660	5660	5660	5660	0
36	20240408	190500	112142040	5660	5660	5660	5660	0
37	20240408	190400	112142040	5660	5660	5660	5660	0
38	20240408	190300	112142040	5660	5660	5660	5660	0
39	20240408	190200	112142040	5660	5660	5660	5660	0
40	20240408	190100	112142040	5660	5660	5660	5660	0
41	20240408	190000	112142040	5660	5660	5660	5660	0
42	20240408	185900	112142040	5660	5660	5660	5660	0
43	20240408	185800	112142040	5660	5660	5660	5660	0
44	20240408	185700	112142040	5660	5660	5660	5660	0
45	20240408	185600	112142040	5660	5660	5660	5660	0
46	20240408	185500	112142040	5660	5660	5660	5660	0
47	20240408	185400	112142040	5660	5660	5660	5660	0
48	20240408	185300	112142040	5660	5660	5660	5660	0
49	20240408	185200	112142040	5660	5660	5660	5660	0
50	20240408	185100	112142040	5660	5660	5660	5660	0
51	20240408	185000	112142040	5660	5660	5660	5660	0
52	20240408	184900	112142040	5660	5660	5660	5660	0
53	20240408	184800	112142040	5660	5660	5660	5660	0
54	20240408	184700	112142040	5660	5660	5660	5660	0
55	20240408	184600	112142040	5660	5660	5660	5660	0
56	20240408	184500	112142040	5660	5660	5660	5660	0
57	20240408	184400	112142040	5660	5660	5660	5660	0
58	20240408	184300	112142040	5660	5660	5660	5660	0
59	20240408	184200	112142040	5660	5660	5660	5660	0
60	20240408	184100	112142040	5660	5660	5660	5660	0
61	20240408	184000	112142040	5660	5660	5660	5660	0
62	20240408	183900	112142040	5660	5660	5660	5660	592
63	20240408	183800	112142040	5660	5660	5660	5660	0
64	20240408	183700	112142040	5660	5660	5660	5660	0
65	20240408	183600	112142040	5660	5660	5660	5660	0
66	20240408	183500	112142040	5660	5660	5660	5660	0
67	20240408	183400	112142040	5660	5660	5660	5660	0
68	20240408	183300	112142040	5660	5660	5660	5660	0
69	20240408	183200	112142040	5660	5660	5660	5660	0
70	20240408	183100	112142040	5660	5660	5660	5660	0
71	20240408	183000	112142040	5660	5660	5660	5660	0
72	20240408	182900	112142040	5660	5660	5660	5660	0
73	20240408	182800	112142040	5660	5660	5660	5660	0
74	20240408	182700	112142040	5660	5660	5660	5660	0
75	20240408	182600	112142040	5660	5660	5660	5660	0
76	20240408	182500	112142040	5660	5660	5660	5660	0
77	20240408	182400	112142040	5660	5660	5660	5660	0
78	20240408	182300	112142040	5660	5660	5660	5660	0
79	20240408	182200	112142040	5660	5660	5660	5660	0
80	20240408	182100	112142040	5660	5660	5660	5660	0
81	20240408	182000	112142040	5660	5660	5660	5660	0
82	20240408	181900	112142040	5660	5660	5660	5660	0
83	20240408	181800	112142040	5660	5660	5660	5660	0
84	20240408	181700	112142040	5660	5660	5660	5660	0
85	20240408	181600	112142040	5660	5660	5660	5660	0
86	20240408	181500	112142040	5660	5660	5660	5660	0
87	20240408	181400	112142040	5660	5660	5660	5660	0
88	20240408	181300	112142040	5660	5660	5660	5660	0
89	20240408	181200	112142040	5660	5660	5660	5660	0
90	20240408	181100	112142040	5660	5660	5660	5660	0
91	20240408	181000	112142040	5660	5660	5660	5660	0
92	20240408	180900	112142040	5660	5660	5660	5660	592
93	20240408	180800	112142040	5660	5660	5660	5660	0
94	20240408	180700	112142040	5660	5660	5660	5660	0
95	20240408	180600	112142040	5660	5660	5660	5660	0
96	20240408	180500	112142040	5660	5660	5660	5660	0
97	20240408	180400	112142040	5660	5660	5660	5660	0
98	20240408	180300	112142040	5660	5660	5660	5660	0
99	20240408	180200	112142040	5660	5660	5660	5660	0
100	20240408	180100	112142040	5660	5660	5660	5660	0
101	20240408	180000	112142040	5660	5660	5660	5660	0
102	20240408	175900	112142040	5660	5660	5660	5660	0
103	20240408	175800	112142040	5660	5660	5660	5660	0
104	20240408	175700	112142040	5660	5660	5660	5660	0
105	20240408	175600	112142040	5660	5660	5660	5660	0
106	20240408	175500	112142040	5660	5660	5660	5660	0
107	20240408	175400	112142040	5660	5660	5660	5660	0
108	20240408	175300	112142040	5660	5660	5660	5660	0
109	20240408	175200	112142040	5660	5660	5660	5660	0
110	20240408	175100	112142040	5660	5660	5660	5660	0
111	20240408	175000	112142040	5660	5660	5660	5660	0
112	20240408	174900	112142040	5660	5660	5660	5660	0
113	20240408	174800	112142040	5660	5660	5660	5660	0
114	20240408	174700	112142040	5660	5660	5660	5660	0
115	20240408	174600	112142040	5660	5660	5660	5660	0
116	20240408	174500	112142040	5660	5660	5660	5660	0
117	20240408	174400	112142040	5660	5660	5660	5660	0
118	20240408	174300	112142040	5660	5660	5660	5660	0
119	20240408	174200	112142040	5660	5660	5660	5660	0
120	20240408	174100	112142040	5660	5660	5660	5660	0
121	20240408	174000	112142040	5660	5660	5660	5660	0
122	20240408	173900	112142040	5660	5660	5660	5660	592
123	20240408	173800	112142040	5660	5660	5660	5660	0
124	20240408	173700	112142040	5660	5660	5660	5660	0
125	20240408	173600	112142040	5660	5660	5660	5660	0
126	20240408	173500	112142040	5660	5660	5660	5660	0
127	20240408	173400	112142040	5660	5660	5660	5660	0
128	20240408	173300	112142040	5660	5660	5660	5660	0
129	20240408	173200	112142040	5660	5660	5660	5660	0
130	20240408	173100	112142040	5660	5660	5660	5660	0
131	20240408	173000	112142040	5660	5660	5660	5660	0
132	20240408	172900	112142040	5660	5660	5660	5660	0
133	20240408	172800	112142040	5660	5660	5660	5660	0
134	20240408	172700	112142040	5660	5660	5660	5660	0
135	20240408	172600	112142040	5660	5660	5660	5660	0
136	20240408	172500	112142040	5660	5660	5660	5660	0
137	20240408	172400	112142040	5660	5660	5660	5660	0
138	20240408	172300	112142040	5660	5660	5660	5660	0
139	20240408	172200	112142040	5660	5660	5660	5660	0
140	20240408	172100	112142040	5660	5660	5660	5660	0
141	20240408	172000	112142040	5660	5660	5660	5660	0
142	20240408	171900	112142040	5660	5660	5660	5660	0
143	20240408	171800	112142040	5660	5660	5660	5660	0
144	20240408	171700	112142040	5660	5660	5660	5660	0
145	20240408	171600	112142040	5660	5660	5660	5660	0
146	20240408	171500	112142040	5660	5660	5660	5660	0
147	20240408	171400	112142040	5660	5660	5660	5660	0
148	20240408	171300	112142040	5660	5660	5660	5660	0
149	20240408	171200	112142040	5660	5660	5660	5660	0
150	20240408	171100	112142040	5660	5660	5660	5660	0
151	20240408	171000	112142040	5660	5660	5660	5660	0
152	20240408	170900	112142040	5660	5660	5660	5660	592
153	20240408	170800	112142040	5660	5660	5660	5660	0
154	20240408	170700	112142040	5660	5660	5660	5660	0
155	20240408	170600	112142040	5660	5660	5660	5660	0
156	20240408	170500	112142040	5660	5660	5660	5660	0
157	20240408	170400	112142040	5660	5660	5660	5660	0
158	20240408	170300	112142040	5660	5660	5660	5660	0
159	20240408	170200	112142040	5660	5660	5660	5660	0
160	20240408	170100	112142040	5660	5660	5660	5660	0
161	20240408	170000	112142040	5660	5660	5660	5660	0
162	20240408	165900	112142040	5660	5660	5660	5660	0
163	20240408	165800	112142040	5660	5660	5660	5660	0
164	20240408	165700	112142040	5660	5660	5660	5660	0
165	20240408	165600	112142040	5660	5660	5660	5660	0
166	20240408	165500	112142040	5660	5660	5660	5660	0
167	20240408	165400	112142040	5660	5660	5660	5660	0
168	20240408	165300	112142040	5660	5660	5660	5660	0
169	20240408	165200	112142040	5660	5660	5660	5660	0
170	20240408	165100	112142040	5660	5660	5660	5660	0
171	20240408	165000	112142040	5660	5660	5660	5660	0
172	20240408	164900	112142040	5660	5660	5660	5660	0
173	20240408	164800	112142040	5660	5660	5660	5660	0
174	20240408	164700	112142040	5660	5660	5660	5660	0
175	20240408	164600	112142040	5660	5660	5660	5660	0
176	20240408	164500	112142040	5660	5660	5660	5660	0
177	20240408	164400	112142040	5660	5660	5660	5660	0
178	20240408	164300	112142040	5660	5660	5660	5660	0
179	20240408	164200	112142040	5660	5660	5660	5660	0
180	20240408	164100	112142040	5660	5660	5660	5660	0
181	20240408	164000	112142040	5660	5660	5660	5660	0
182	20240408	163900	112142040	5660	5660	5660	5660	592
183	20240408	163800	112142040	5660	5660	5660	5660	0
184	20240408	163700	112142040	5660	5660	5660	5660	0
185	20240408	163600	112142040	5660	5660	5660	5660	0
186	20240408	163500	112142040	5660	5660	5660	5660	0
187	20240408	163400	112142040	5660	5660	5660	5660	0
188	20240408	163300	112142040	5660	5660	5660	5660	0
189	20240408	163200	112142040	5660	5660	5660	5660	0
190	20240408	163100	112142040	5660	5660	5660	5660	0
191	20240408	163000	112142040	5660	5660	5660	5660	0
192	20240408	162900	112142040	5660	5660	5660	5660	0
193	20240408	162800	112142040	5660	5660	5660	5660	0
194	20240408	162700	112142040	5660	5660	5660	5660	0
195	20240408	162600	112142040	5660	5660	5660	5660	0
196	20240408	162500	112142040	5660	5660	5660	5660	0
197	20240408	162400	112142040	5660	5660	5660	5660	0
198	20240408	162300	112142040	5660	5660	5660	5660	0
199	20240408	162200	112142040	5660	5660	5660	5660	0
200	20240408	162100	112142040	5660	5660	5660	5660	0
201	20240408	162000	112142040	5660	5660	5660	5660	0
202	20240408	161900	112142040	5660	5660	5660	5660	0
203	20240408	161800	112142040	5660	5660	5660	5660	0
204	20240408	161700	112142040	5660	5660	5660	5660	0
205	20240408	161600	112142040	5660	5660	5660	5660	0
206	20240408	161500	112142040	5660	5660	5660	5660	0
207	20240408	161400	112142040	5660	5660	5660	5660	0
208	20240408	161300	112142040	5660	5660	5660	5660	0
209	20240408	161200	112142040	5660	5660	5660	5660	0
210	20240408	161100	112142040	5660	5660	5660	5660	0
211	20240408	161000	112142040	5660	5660	5660	5660	0
212	20240408	160900	112142040	5660	5660	5660	5660	592
213	20240408	160800	112142040	5660	5660	5660	5660	0
214	20240408	160700	112142040	5660	5660	5660	5660	0
215	20240408	160600	112142040	5660	5660	5660	5660	0
216	20240408	160500	112142040	5660	5660	5660	5660	0
217	20240408	160400	112142040	5660	5660	5660	5660	0
218	20240408	160300	112142040	5660	5660	5660	5660	0
219	20240408	160200	112142040	5660	5660	5660	5660	0
220	20240408	160100	112142040	5660	5660	5660	5660	0
221	20240408	160000	112142040	5660	5660	5660	5660	0
222	20240408	155900	112142040	5660	5660	5660	5660	0
223	20240408	155800	112142040	5660	5660	5660	5660	0
224	20240408	155700	112142040	5660	5660	5660	5660	0
225	20240408	155600	112142040	5660	5660	5660	5660	0
226	20240408	155500	112142040	5660	5660	5660	5660	0
227	20240408	155400	112142040	5660	5660	5660	5660	0
228	20240408	155300	112142040	5660	5660	5660	5660	0
229	20240408	155200	112142040	5660	5660	5660	5660	0
230	20240408	155100	112142040	5660	5660	5660	5660	0
231	20240408	155000	112142040	5660	5660	5660	5660	0
232	20240408	154900	112142040	5660	5660	5660	5660	0
233	20240408	154800	112142040	5660	5660	5660	5660	0
234	20240408	154700	112142040	5660	5660	5660	5660	0
235	20240408	154600	112142040	5660	5660	5660	5660	0
236	20240408	154500	112142040	5660	5660	5660	5660	0
237	20240408	154400	112142040	5660	5660	5660	5660	0
238	20240408	154300	112142040	5660	5660	5660	5660	0
239	20240408	154200	112142040	5660	5660	5660	5660	0
240	20240408	154100	112142040	5660	5660	5660	5660	0
241	20240408	154000	112142040	5660	5660	5660	5660	0
242	20240408	153900	112142040	5660	5660	5660	5660	592
243	20240408	153800	112142040	5660	5660	5660	5660	0
244	20240408	153700	112142040	5660	5660	5660	5660	0
245	20240408	153600	112142040	5660	5660	5660	5660	0
246	20240408	153500	112142040	5660	5660	5660	5660	0
247	20240408	153400	112142040	5660	5660	5660	5660	0
248	20240408	153300	112142040	5660	5660	5660	5660	0
249	20240408	153200	112142040	5660	5660	5660	5660	0
250	20240408	153100	112142040	5660	5660	5660	5660	0
251	20240408	153000	112142040	5660	5660	5660	5660	592
252	20240408	152900	108791320	5710	5710	5710	5710	0
253	20240408	152800	108791320	5710	5710	5710	5710	0
254	20240408	152700	108791320	5710	5710	5710	5710	0
255	20240408	152600	108791320	5710	5710	5710	5710	0
256	20240408	152500	108791320	5710	5710	5710	5710	0
257	20240408	152400	108791320	5710	5710	5710	5710	0
258	20240408	152300	108791320	5710	5710	5710	5710	0
259	20240408	152200	108791320	5710	5710	5710	5710	0
260	20240408	152100	108791320	5710	5710	5710	5710	0
261	20240408	152000	108791320	5710	5710	5710	5710	0
262	20240408	151900	108791320	5710	5700	5710	5700	226
263	20240408	151800	107501340	5700	5700	5700	5700	0
264	20240408	151700	107501340	5700	5690	5700	5690	340
265	20240408	151600	105565140	5690	5690	5690	5690	0
266	20240408	151500	105565140	5690	5690	5690	5690	0
267	20240408	151400	105565140	5690	5690	5690	5690	5
268	20240408	151300	105536690	5680	5680	5680	5680	52
269	20240408	151200	105241330	5680	5680	5680	5680	0
270	20240408	151100	105241330	5680	5680	5680	5680	0
271	20240408	151000	105241330	5680	5680	5680	5680	0
272	20240408	150900	105241330	5680	5680	5680	5680	0
273	20240408	150800	105241330	5680	5680	5680	5680	23
274	20240408	150700	105110690	5670	5670	5670	5670	0
275	20240408	150600	105110690	5670	5670	5670	5670	4
276	20240408	150500	105088010	5670	5670	5670	5670	0
277	20240408	150400	105088010	5670	5670	5670	5670	0
278	20240408	150300	105088010	5670	5670	5670	5670	75
279	20240408	150200	104662760	5680	5680	5680	5680	0
280	20240408	150100	104662760	5680	5680	5680	5680	0
281	20240408	150000	104662760	5680	5680	5680	5680	0
282	20240408	145900	104662760	5680	5680	5680	5680	0
283	20240408	145800	104662760	5680	5680	5680	5680	14
284	20240408	145700	104583240	5670	5670	5670	5670	0
285	20240408	145600	104583240	5670	5670	5670	5670	0
286	20240408	145500	104583240	5670	5670	5670	5670	7
287	20240408	145400	104543550	5670	5670	5670	5670	0
288	20240408	145300	104543550	5670	5670	5670	5670	0
289	20240408	145200	104543550	5670	5670	5670	5670	29
290	20240408	145100	104379120	5670	5670	5670	5670	0
291	20240408	145000	104379120	5670	5670	5670	5670	7
292	20240408	144900	104339430	5680	5680	5680	5680	18
293	20240408	144800	104237190	5680	5670	5680	5670	561
294	20240408	144700	101054580	5660	5660	5660	5660	52
295	20240408	144600	100760260	5660	5660	5660	5660	6
296	20240408	144500	100726300	5660	5660	5660	5660	7
297	20240408	144400	100686680	5660	5660	5660	5660	0
298	20240408	144300	100686680	5660	5660	5660	5660	0
299	20240408	144200	100686680	5660	5660	5660	5660	0
300	20240408	144100	100686680	5660	5660	5660	5660	0
301	20240408	144000	100686680	5660	5660	5660	5660	7
302	20240408	143900	100647060	5670	5670	5670	5670	0
303	20240408	143800	100647060	5670	5670	5670	5670	324
304	20240408	143700	98809980	5660	5660	5660	5660	6
305	20240408	143600	98776020	5660	5660	5660	5660	0
306	20240408	143500	98776020	5660	5680	5680	5660	149
307	20240408	143400	97932060	5660	5660	5660	5660	0
308	20240408	143300	97932060	5660	5670	5670	5660	88
309	20240408	143200	97433760	5670	5670	5670	5670	400
310	20240408	143100	95165760	5670	5670	5670	5670	0
311	20240408	143000	95165760	5670	5670	5670	5670	7
312	20240408	142900	95126070	5680	5680	5680	5680	0
313	20240408	142800	95126070	5680	5680	5680	5680	14
314	20240408	142700	95046550	5680	5680	5680	5680	387
315	20240408	142600	92848390	5680	5680	5680	5680	0
316	20240408	142500	92848390	5680	5680	5680	5680	7
317	20240408	142400	92808630	5680	5680	5680	5680	0
318	20240408	142300	92808630	5680	5680	5680	5680	0
319	20240408	142200	92808630	5680	5680	5680	5680	0
320	20240408	142100	92808630	5680	5680	5680	5680	0
321	20240408	142000	92808630	5680	5680	5680	5680	7
322	20240408	141900	92768870	5680	5680	5680	5680	0
323	20240408	141800	92768870	5680	5680	5680	5680	0
324	20240408	141700	92768870	5680	5680	5680	5680	0
325	20240408	141600	92768870	5680	5680	5680	5680	1
326	20240408	141500	92763190	5680	5680	5680	5680	7
327	20240408	141400	92723430	5670	5670	5670	5670	0
328	20240408	141300	92723430	5670	5670	5670	5670	0
329	20240408	141200	92723430	5670	5670	5670	5670	0
330	20240408	141100	92723430	5670	5670	5670	5670	0
331	20240408	141000	92723430	5670	5700	5700	5670	40
332	20240408	140900	92495640	5680	5680	5680	5680	0
333	20240408	140800	92495640	5680	5680	5680	5680	0
334	20240408	140700	92495640	5680	5680	5680	5680	67
335	20240408	140600	92115080	5680	5680	5680	5680	217
336	20240408	140500	90882520	5680	5680	5680	5680	7
337	20240408	140400	90842760	5680	5680	5680	5680	0
338	20240408	140300	90842760	5680	5680	5680	5680	0
339	20240408	140200	90842760	5680	5680	5680	5680	0
340	20240408	140100	90842760	5680	5680	5680	5680	0
341	20240408	140000	90842760	5680	5680	5680	5680	7
342	20240408	135900	90803000	5700	5700	5700	5700	10
343	20240408	135800	90746000	5670	5670	5670	5670	0
344	20240408	135700	90746000	5670	5670	5670	5670	290
345	20240408	135600	89101700	5670	5670	5670	5670	0
346	20240408	135500	89101700	5670	5670	5670	5670	7
347	20240408	135400	89062010	5670	5670	5670	5670	0
348	20240408	135300	89062010	5670	5670	5670	5670	0
349	20240408	135200	89062010	5670	5670	5670	5670	0
350	20240408	135100	89062010	5670	5670	5670	5670	0
351	20240408	135000	89062010	5670	5670	5670	5670	7
352	20240408	134900	89022320	5670	5670	5670	5670	0
353	20240408	134800	89022320	5670	5670	5670	5670	0
354	20240408	134700	89022320	5670	5670	5670	5670	0
355	20240408	134600	89022320	5670	5670	5670	5670	0
356	20240408	134500	89022320	5670	5670	5670	5670	7
357	20240408	134400	88982630	5670	5670	5670	5670	100
358	20240408	134300	88415630	5690	5690	5690	5690	0
359	20240408	134200	88415630	5690	5690	5690	5690	2
360	20240408	134100	88404250	5670	5670	5670	5670	0
361	20240408	134000	88404250	5670	5670	5670	5670	7
362	20240408	133900	88364560	5670	5670	5670	5670	0
363	20240408	133800	88364560	5670	5670	5670	5670	0
364	20240408	133700	88364560	5670	5670	5670	5670	0
365	20240408	133600	88364560	5670	5670	5670	5670	0
366	20240408	133500	88364560	5670	5670	5670	5670	7
367	20240408	133400	88324870	5660	5660	5660	5660	0
368	20240408	133300	88324870	5660	5660	5660	5660	0
369	20240408	133200	88324870	5660	5660	5660	5660	0
370	20240408	133100	88324870	5660	5680	5680	5660	2500
371	20240408	133000	74147490	5680	5690	5690	5680	539
372	20240408	132900	71081040	5700	5700	5700	5700	0
373	20240408	132800	71081040	5700	5700	5700	5700	10
374	20240408	132700	71024040	5690	5690	5690	5690	0
375	20240408	132600	71024040	5690	5690	5690	5690	0
376	20240408	132500	71024040	5690	5690	5690	5690	8
377	20240408	132400	70978520	5690	5690	5690	5690	0
378	20240408	132300	70978520	5690	5690	5690	5690	30
379	20240408	132200	70807820	5690	5690	5690	5690	0
380	20240408	132100	70807820	5690	5690	5690	5690	0
381	20240408	132000	70807820	5690	5700	5700	5690	25
382	20240408	131900	70665400	5700	5700	5700	5700	0
383	20240408	131800	70665400	5700	5700	5700	5700	0
384	20240408	131700	70665400	5700	5700	5700	5700	0
385	20240408	131600	70665400	5700	5700	5700	5700	0
386	20240408	131500	70665400	5700	5700	5700	5700	0
387	20240408	131400	70665400	5700	5700	5700	5700	0
388	20240408	131300	70665400	5700	5700	5700	5700	0
389	20240408	131200	70665400	5700	5700	5700	5700	0
390	20240408	131100	70665400	5700	5700	5700	5700	0
391	20240408	131000	70665400	5700	5700	5700	5700	0
392	20240408	130900	70665400	5700	5700	5700	5700	0
393	20240408	130800	70665400	5700	5710	5710	5700	20
394	20240408	130700	70551300	5690	5690	5690	5690	0
395	20240408	130600	70551300	5690	5690	5690	5690	0
396	20240408	130500	70551300	5690	5690	5690	5690	0
397	20240408	130400	70551300	5690	5690	5690	5690	40
398	20240408	130300	70323700	5690	5690	5690	5690	8
399	20240408	130200	70278180	5720	5720	5720	5720	0
400	20240408	130100	70278180	5720	5720	5720	5720	0
401	20240408	130000	70278180	5720	5720	5720	5720	0
402	20240408	125900	70278180	5720	5720	5720	5720	0
403	20240408	125800	70278180	5720	5720	5720	5720	1
404	20240408	125700	70272460	5690	5690	5690	5690	8
405	20240408	125600	70226940	5710	5710	5710	5710	0
406	20240408	125500	70226940	5710	5710	5710	5710	0
407	20240408	125400	70226940	5710	5710	5710	5710	239
408	20240408	125300	68862250	5710	5710	5710	5710	61
409	20240408	125200	68513940	5710	5710	5710	5710	6
410	20240408	125100	68479680	5710	5710	5710	5710	0
411	20240408	125000	68479680	5710	5710	5710	5710	0
412	20240408	124900	68479680	5710	5710	5710	5710	0
413	20240408	124800	68479680	5710	5710	5710	5710	0
414	20240408	124700	68479680	5710	5710	5710	5710	100
415	20240408	124600	67908680	5710	5710	5710	5710	87
416	20240408	124500	67411910	5710	5710	5710	5710	0
417	20240408	124400	67411910	5710	5710	5710	5710	0
418	20240408	124300	67411910	5710	5710	5710	5710	0
419	20240408	124200	67411910	5710	5710	5710	5710	7
420	20240408	124100	67371940	5690	5690	5690	5690	0
421	20240408	124000	67371940	5690	5690	5690	5690	0
422	20240408	123900	67371940	5690	5690	5690	5690	111
423	20240408	123800	66740350	5690	5690	5690	5690	359
424	20240408	123700	64697640	5700	5700	5700	5700	0
425	20240408	123600	64697640	5700	5700	5700	5700	0
426	20240408	123500	64697640	5700	5700	5700	5700	0
427	20240408	123400	64697640	5700	5700	5700	5700	0
428	20240408	123300	64697640	5700	5700	5700	5700	0
429	20240408	123200	64697640	5700	5700	5700	5700	0
430	20240408	123100	64697640	5700	5700	5700	5700	0
431	20240408	123000	64697640	5700	5700	5700	5700	0
432	20240408	122900	64697640	5700	5700	5700	5700	0
433	20240408	122800	64697640	5700	5700	5700	5700	0
434	20240408	122700	64697640	5700	5700	5700	5700	544
435	20240408	122600	61596840	5700	5700	5700	5700	28
436	20240408	122500	61437240	5700	5700	5700	5700	0
437	20240408	122400	61437240	5700	5700	5700	5700	0
438	20240408	122300	61437240	5700	5700	5700	5700	1
439	20240408	122200	61431540	5690	5690	5690	5690	0
440	20240408	122100	61431540	5690	5690	5690	5690	0
441	20240408	122000	61431540	5690	5690	5690	5690	0
442	20240408	121900	61431540	5690	5690	5690	5690	0
443	20240408	121800	61431540	5690	5690	5690	5690	0
444	20240408	121700	61431540	5690	5690	5690	5690	0
445	20240408	121600	61431540	5690	5690	5690	5690	0
446	20240408	121500	61431540	5690	5690	5690	5690	0
447	20240408	121400	61431540	5690	5690	5690	5690	0
448	20240408	121300	61431540	5690	5690	5690	5690	0
449	20240408	121200	61431540	5690	5690	5690	5690	0
450	20240408	121100	61431540	5690	5690	5690	5690	0
451	20240408	121000	61431540	5690	5690	5690	5690	0
452	20240408	120900	61431540	5690	5690	5690	5690	26
453	20240408	120800	61283600	5700	5700	5700	5700	455
454	20240408	120700	58690100	5700	5700	5700	5700	0
455	20240408	120600	58690100	5700	5700	5700	5700	0
456	20240408	120500	58690100	5700	5700	5700	5700	0
457	20240408	120400	58690100	5700	5700	5700	5700	0
458	20240408	120300	58690100	5700	5700	5700	5700	0
459	20240408	120200	58690100	5700	5700	5700	5700	0
460	20240408	120100	58690100	5700	5700	5700	5700	20
461	20240408	120000	58576100	5700	5710	5710	5700	87
462	20240408	115900	58079490	5730	5730	5730	5730	0
463	20240408	115800	58079490	5730	5730	5730	5730	0
464	20240408	115700	58079490	5730	5730	5730	5730	0
465	20240408	115600	58079490	5730	5730	5730	5730	0
466	20240408	115500	58079490	5730	5730	5730	5730	0
467	20240408	115400	58079490	5730	5730	5730	5730	87
468	20240408	115300	57580980	5700	5700	5700	5700	0
469	20240408	115200	57580980	5700	5700	5700	5700	0
470	20240408	115100	57580980	5700	5700	5700	5700	15
471	20240408	115000	57495480	5730	5730	5730	5730	0
472	20240408	114900	57495480	5730	5710	5730	5710	875
473	20240408	114800	52489450	5710	5710	5710	5710	0
474	20240408	114700	52489450	5710	5710	5710	5710	0
475	20240408	114600	52489450	5710	5710	5710	5710	105
476	20240408	114500	51889900	5700	5700	5700	5700	40
477	20240408	114400	51661900	5700	5700	5700	5700	0
478	20240408	114300	51661900	5700	5700	5700	5700	0
479	20240408	114200	51661900	5700	5700	5700	5700	0
480	20240408	114100	51661900	5700	5700	5700	5700	0
481	20240408	114000	51661900	5700	5700	5700	5700	0
482	20240408	113900	51661900	5700	5700	5700	5700	0
483	20240408	113800	51661900	5700	5700	5700	5700	1
484	20240408	113700	51656200	5700	5700	5700	5700	0
485	20240408	113600	51656200	5700	5700	5700	5700	0
486	20240408	113500	51656200	5700	5700	5700	5700	0
487	20240408	113400	51656200	5700	5700	5700	5700	143
488	20240408	113300	50841100	5700	5700	5700	5700	0
489	20240408	113200	50841100	5700	5700	5700	5700	0
490	20240408	113100	50841100	5700	5700	5700	5700	2
491	20240408	113000	50829700	5710	5710	5710	5710	121
492	20240408	112900	50138790	5710	5710	5710	5710	0
493	20240408	112800	50138790	5710	5710	5710	5710	33
494	20240408	112700	49950360	5720	5720	5720	5720	2
495	20240408	112600	49938920	5720	5720	5720	5720	0
496	20240408	112500	49938920	5720	5720	5720	5720	33
497	20240408	112400	49750160	5720	5720	5720	5720	3
498	20240408	112300	49733000	5720	5720	5720	5720	0
499	20240408	112200	49733000	5720	5720	5720	5720	0
500	20240408	112100	49733000	5720	5720	5720	5720	0
501	20240408	112000	49733000	5720	5720	5720	5720	0
502	20240408	111900	49733000	5720	5720	5720	5720	0
503	20240408	111800	49733000	5720	5720	5720	5720	0
504	20240408	111700	49733000	5720	5720	5720	5720	0
505	20240408	111600	49733000	5720	5720	5720	5720	1
506	20240408	111500	49727280	5710	5710	5710	5710	2
507	20240408	111400	49715860	5710	5710	5710	5710	0
508	20240408	111300	49715860	5710	5710	5710	5710	0
509	20240408	111200	49715860	5710	5710	5710	5710	0
510	20240408	111100	49715860	5710	5710	5710	5710	0
511	20240408	111000	49715860	5710	5710	5710	5710	0
512	20240408	110900	49715860	5710	5710	5710	5710	20
513	20240408	110800	49601660	5710	5710	5710	5710	0
514	20240408	110700	49601660	5710	5710	5710	5710	2
515	20240408	110600	49590240	5720	5720	5720	5720	0
516	20240408	110500	49590240	5720	5720	5720	5720	0
517	20240408	110400	49590240	5720	5720	5720	5720	0
518	20240408	110300	49590240	5720	5710	5720	5710	4
519	20240408	110200	49567390	5720	5720	5720	5720	201
520	20240408	110100	48417670	5730	5730	5730	5730	0
521	20240408	110000	48417670	5730	5730	5730	5730	0
522	20240408	105900	48417670	5730	5730	5730	5730	0
523	20240408	105800	48417670	5730	5730	5730	5730	0
524	20240408	105700	48417670	5730	5730	5730	5730	1
525	20240408	105600	48411940	5730	5720	5730	5720	131
526	20240408	105500	47662610	5740	5740	5740	5740	0
527	20240408	105400	47662610	5740	5730	5740	5730	748
528	20240408	105300	43373470	5710	5720	5720	5710	40
529	20240408	105200	43145060	5720	5720	5720	5720	222
530	20240408	105100	41875220	5720	5720	5720	5720	0
531	20240408	105000	41875220	5720	5720	5720	5720	0
532	20240408	104900	41875220	5720	5720	5720	5720	0
533	20240408	104800	41875220	5720	5720	5720	5720	0
534	20240408	104700	41875220	5720	5720	5720	5720	100
535	20240408	104600	41303220	5720	5720	5720	5720	0
536	20240408	104500	41303220	5720	5720	5720	5720	0
537	20240408	104400	41303220	5720	5720	5720	5720	16
538	20240408	104300	41211700	5720	5720	5720	5710	10
539	20240408	104200	41154510	5720	5720	5720	5720	0
540	20240408	104100	41154510	5720	5720	5720	5720	0
541	20240408	104000	41154510	5720	5720	5720	5720	0
542	20240408	103900	41154510	5720	5720	5720	5720	0
543	20240408	103800	41154510	5720	5720	5720	5720	0
544	20240408	103700	41154510	5720	5720	5720	5720	0
545	20240408	103600	41154510	5720	5720	5730	5720	8
546	20240408	103500	41108740	5710	5710	5710	5710	170
547	20240408	103400	40138040	5710	5710	5710	5710	0
548	20240408	103300	40138040	5710	5710	5710	5710	0
549	20240408	103200	40138040	5710	5710	5710	5710	20
550	20240408	103100	40023840	5710	5710	5710	5710	5
551	20240408	103000	39995290	5710	5710	5710	5710	30
552	20240408	102900	39823990	5690	5690	5690	5690	2
553	20240408	102800	39812610	5690	5690	5690	5690	40
554	20240408	102700	39585010	5710	5710	5710	5710	0
555	20240408	102600	39585010	5710	5710	5710	5710	0
556	20240408	102500	39585010	5710	5710	5710	5710	0
557	20240408	102400	39585010	5710	5710	5710	5710	0
558	20240408	102300	39585010	5710	5710	5710	5710	29
559	20240408	102200	39419420	5710	5710	5720	5710	671
560	20240408	102100	35586010	5710	5710	5710	5710	161
561	20240408	102000	34666700	5690	5690	5690	5690	6
562	20240408	101900	34632560	5710	5710	5710	5710	0
563	20240408	101800	34632560	5710	5710	5710	5710	0
564	20240408	101700	34632560	5710	5710	5710	5710	0
565	20240408	101600	34632560	5710	5710	5710	5710	190
566	20240408	101500	33547660	5690	5690	5690	5690	0
567	20240408	101400	33547660	5690	5690	5690	5690	0
568	20240408	101300	33547660	5690	5710	5710	5690	51
569	20240408	101200	33256470	5700	5700	5700	5700	0
570	20240408	101100	33256470	5700	5700	5700	5700	0
571	20240408	101000	33256470	5700	5700	5700	5700	0
572	20240408	100900	33256470	5700	5700	5700	5700	0
573	20240408	100800	33256470	5700	5700	5700	5690	261
574	20240408	100700	31768820	5700	5700	5700	5700	114
575	20240408	100600	31119020	5690	5680	5690	5680	23
576	20240408	100500	30988270	5670	5670	5670	5670	0
577	20240408	100400	30988270	5670	5670	5670	5670	96
578	20240408	100300	30443950	5670	5690	5690	5670	5
579	20240408	100200	30415520	5690	5690	5690	5690	500
580	20240408	100100	27570520	5690	5690	5690	5690	0
581	20240408	100000	27570520	5690	5670	5690	5670	2
582	20240408	095900	27559160	5690	5690	5690	5690	0
583	20240408	095800	27559160	5690	5680	5690	5680	128
584	20240408	095700	26832110	5670	5670	5670	5670	0
585	20240408	095600	26832110	5670	5670	5670	5670	1
586	20240408	095500	26826440	5680	5670	5680	5670	1401
587	20240408	095400	18872720	5660	5660	5660	5660	0
588	20240408	095300	18872720	5660	5660	5660	5660	0
589	20240408	095200	18872720	5660	5660	5660	5660	0
590	20240408	095100	18872720	5660	5660	5660	5660	0
591	20240408	095000	18872720	5660	5660	5660	5660	0
592	20240408	094900	18872720	5660	5660	5660	5660	309
593	20240408	094800	17123780	5670	5670	5670	5670	0
594	20240408	094700	17123780	5670	5670	5670	5670	100
595	20240408	094600	16556780	5670	5670	5670	5670	3
596	20240408	094500	16539770	5660	5660	5660	5660	320
597	20240408	094400	14728570	5660	5650	5660	5650	200
598	20240408	094300	13596970	5660	5660	5660	5660	138
599	20240408	094200	12815890	5660	5660	5660	5660	0
600	20240408	094100	12815890	5660	5660	5660	5660	56
601	20240408	094000	12498930	5660	5660	5660	5660	0
602	20240408	093900	12498930	5660	5660	5660	5660	9
603	20240408	093800	12447990	5650	5650	5650	5650	0
604	20240408	093700	12447990	5650	5650	5650	5650	0
605	20240408	093600	12447990	5650	5670	5670	5650	346
606	20240408	093500	10489600	5670	5670	5670	5670	0
607	20240408	093400	10489600	5670	5660	5670	5660	155
608	20240408	093300	9611570	5650	5650	5650	5650	2
609	20240408	093200	9600270	5640	5640	5640	5640	1
610	20240408	093100	9594630	5640	5640	5640	5640	58
611	20240408	093000	9267510	5640	5640	5640	5640	0
612	20240408	092900	9267510	5640	5640	5640	5640	0
613	20240408	092800	9267510	5640	5640	5640	5640	0
614	20240408	092700	9267510	5640	5640	5640	5640	0
615	20240408	092600	9267510	5640	5640	5640	5640	0
616	20240408	092500	9267510	5640	5640	5640	5640	0
617	20240408	092400	9267510	5640	5640	5640	5640	0
618	20240408	092300	9267510	5640	5640	5640	5640	56
619	20240408	092200	8951670	5640	5630	5640	5630	106
620	20240408	092100	8353870	5630	5630	5630	5630	0
621	20240408	092000	8353870	5630	5630	5630	5630	0
622	20240408	091900	8353870	5630	5630	5630	5630	0
623	20240408	091800	8353870	5630	5630	5630	5630	0
624	20240408	091700	8353870	5630	5630	5630	5630	0
625	20240408	091600	8353870	5630	5630	5630	5630	6
626	20240408	091500	8320090	5620	5620	5620	5620	0
627	20240408	091400	8320090	5620	5620	5620	5620	0
628	20240408	091300	8320090	5620	5620	5620	5620	0
629	20240408	091200	8320090	5620	5620	5620	5620	14
630	20240408	091100	8241410	5610	5640	5640	5610	652
631	20240408	091000	4568890	5660	5660	5660	5660	0
632	20240408	090900	4568890	5660	5640	5660	5640	310
633	20240408	090800	2819690	5670	5670	5670	5670	0
634	20240408	090700	2819690	5670	5670	5670	5670	0
635	20240408	090600	2819690	5670	5670	5670	5670	15
636	20240408	090500	2734640	5670	5670	5670	5670	187
637	20240408	090400	1674350	5670	5670	5670	5670	0
638	20240408	090300	1674350	5670	5670	5670	5670	0
639	20240408	090200	1674350	5670	5650	5670	5650	111
640	20240408	090100	1045060	5670	5670	5670	5670	2
641	20240408	090000	1033720	5670	5680	5680	5670	182