KissMeData/095270/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194800	174087880	5030	5030	5030	5030	153
3	20240408	194700	174087880	5030	5030	5030	5030	0
4	20240408	194600	174087880	5030	5030	5030	5030	0
5	20240408	194500	174087880	5030	5030	5030	5030	0
6	20240408	194400	174087880	5030	5030	5030	5030	0
7	20240408	194300	174087880	5030	5030	5030	5030	0
8	20240408	194200	174087880	5030	5030	5030	5030	0
9	20240408	194100	174087880	5030	5030	5030	5030	0
10	20240408	194000	174087880	5030	5030	5030	5030	0
11	20240408	193900	174087880	5030	5030	5030	5030	0
12	20240408	193800	174087880	5030	5030	5030	5030	0
13	20240408	193700	174087880	5030	5030	5030	5030	0
14	20240408	193600	174087880	5030	5030	5030	5030	0
15	20240408	193500	174087880	5030	5030	5030	5030	0
16	20240408	193400	174087880	5030	5030	5030	5030	0
17	20240408	193300	174087880	5030	5030	5030	5030	0
18	20240408	193200	174087880	5030	5030	5030	5030	0
19	20240408	193100	174087880	5030	5030	5030	5030	0
20	20240408	193000	174087880	5030	5030	5030	5030	0
21	20240408	192900	174087880	5030	5030	5030	5030	0
22	20240408	192800	174087880	5030	5030	5030	5030	0
23	20240408	192700	174087880	5030	5030	5030	5030	0
24	20240408	192600	174087880	5030	5030	5030	5030	0
25	20240408	192500	174087880	5030	5030	5030	5030	0
26	20240408	192400	174087880	5030	5030	5030	5030	0
27	20240408	192300	174087880	5030	5030	5030	5030	0
28	20240408	192200	174087880	5030	5030	5030	5030	0
29	20240408	192100	174087880	5030	5030	5030	5030	0
30	20240408	192000	174087880	5030	5030	5030	5030	0
31	20240408	191900	174087880	5030	5030	5030	5030	0
32	20240408	191800	174087880	5030	5030	5030	5030	153
33	20240408	191700	174087880	5030	5030	5030	5030	0
34	20240408	191600	174087880	5030	5030	5030	5030	0
35	20240408	191500	174087880	5030	5030	5030	5030	0
36	20240408	191400	174087880	5030	5030	5030	5030	0
37	20240408	191300	174087880	5030	5030	5030	5030	0
38	20240408	191200	174087880	5030	5030	5030	5030	0
39	20240408	191100	174087880	5030	5030	5030	5030	0
40	20240408	191000	174087880	5030	5030	5030	5030	0
41	20240408	190900	174087880	5030	5030	5030	5030	0
42	20240408	190800	174087880	5030	5030	5030	5030	0
43	20240408	190700	174087880	5030	5030	5030	5030	0
44	20240408	190600	174087880	5030	5030	5030	5030	0
45	20240408	190500	174087880	5030	5030	5030	5030	0
46	20240408	190400	174087880	5030	5030	5030	5030	0
47	20240408	190300	174087880	5030	5030	5030	5030	0
48	20240408	190200	174087880	5030	5030	5030	5030	0
49	20240408	190100	174087880	5030	5030	5030	5030	0
50	20240408	190000	174087880	5030	5030	5030	5030	0
51	20240408	185900	174087880	5030	5030	5030	5030	0
52	20240408	185800	174087880	5030	5030	5030	5030	0
53	20240408	185700	174087880	5030	5030	5030	5030	0
54	20240408	185600	174087880	5030	5030	5030	5030	0
55	20240408	185500	174087880	5030	5030	5030	5030	0
56	20240408	185400	174087880	5030	5030	5030	5030	0
57	20240408	185300	174087880	5030	5030	5030	5030	0
58	20240408	185200	174087880	5030	5030	5030	5030	0
59	20240408	185100	174087880	5030	5030	5030	5030	0
60	20240408	185000	174087880	5030	5030	5030	5030	0
61	20240408	184900	174087880	5030	5030	5030	5030	0
62	20240408	184800	174087880	5030	5030	5030	5030	153
63	20240408	184700	174087880	5030	5030	5030	5030	0
64	20240408	184600	174087880	5030	5030	5030	5030	0
65	20240408	184500	174087880	5030	5030	5030	5030	0
66	20240408	184400	174087880	5030	5030	5030	5030	0
67	20240408	184300	174087880	5030	5030	5030	5030	0
68	20240408	184200	174087880	5030	5030	5030	5030	0
69	20240408	184100	174087880	5030	5030	5030	5030	0
70	20240408	184000	174087880	5030	5030	5030	5030	0
71	20240408	183900	174087880	5030	5030	5030	5030	0
72	20240408	183800	174087880	5030	5030	5030	5030	0
73	20240408	183700	174087880	5030	5030	5030	5030	0
74	20240408	183600	174087880	5030	5030	5030	5030	0
75	20240408	183500	174087880	5030	5030	5030	5030	0
76	20240408	183400	174087880	5030	5030	5030	5030	0
77	20240408	183300	174087880	5030	5030	5030	5030	0
78	20240408	183200	174087880	5030	5030	5030	5030	0
79	20240408	183100	174087880	5030	5030	5030	5030	0
80	20240408	183000	174087880	5030	5030	5030	5030	0
81	20240408	182900	174087880	5030	5030	5030	5030	0
82	20240408	182800	174087880	5030	5030	5030	5030	0
83	20240408	182700	174087880	5030	5030	5030	5030	0
84	20240408	182600	174087880	5030	5030	5030	5030	0
85	20240408	182500	174087880	5030	5030	5030	5030	0
86	20240408	182400	174087880	5030	5030	5030	5030	0
87	20240408	182300	174087880	5030	5030	5030	5030	0
88	20240408	182200	174087880	5030	5030	5030	5030	0
89	20240408	182100	174087880	5030	5030	5030	5030	0
90	20240408	182000	174087880	5030	5030	5030	5030	0
91	20240408	181900	174087880	5030	5030	5030	5030	0
92	20240408	181800	174087880	5030	5030	5030	5030	153
93	20240408	181700	174087880	5030	5030	5030	5030	0
94	20240408	181600	174087880	5030	5030	5030	5030	0
95	20240408	181500	174087880	5030	5030	5030	5030	0
96	20240408	181400	174087880	5030	5030	5030	5030	0
97	20240408	181300	174087880	5030	5030	5030	5030	0
98	20240408	181200	174087880	5030	5030	5030	5030	0
99	20240408	181100	174087880	5030	5030	5030	5030	0
100	20240408	181000	174087880	5030	5030	5030	5030	0
101	20240408	180900	174087880	5030	5030	5030	5030	0
102	20240408	180800	174087880	5030	5030	5030	5030	0
103	20240408	180700	174087880	5030	5030	5030	5030	0
104	20240408	180600	174087880	5030	5030	5030	5030	0
105	20240408	180500	174087880	5030	5030	5030	5030	0
106	20240408	180400	174087880	5030	5030	5030	5030	0
107	20240408	180300	174087880	5030	5030	5030	5030	0
108	20240408	180200	174087880	5030	5030	5030	5030	0
109	20240408	180100	174087880	5030	5030	5030	5030	0
110	20240408	180000	174087880	5030	5030	5030	5030	0
111	20240408	175900	174087880	5030	5030	5030	5030	0
112	20240408	175800	174087880	5030	5030	5030	5030	0
113	20240408	175700	174087880	5030	5030	5030	5030	0
114	20240408	175600	174087880	5030	5030	5030	5030	0
115	20240408	175500	174087880	5030	5030	5030	5030	0
116	20240408	175400	174087880	5030	5030	5030	5030	0
117	20240408	175300	174087880	5030	5030	5030	5030	0
118	20240408	175200	174087880	5030	5030	5030	5030	0
119	20240408	175100	174087880	5030	5030	5030	5030	0
120	20240408	175000	174087880	5030	5030	5030	5030	0
121	20240408	174900	174087880	5030	5030	5030	5030	0
122	20240408	174800	174087880	5030	5030	5030	5030	153
123	20240408	174700	174087880	5030	5030	5030	5030	0
124	20240408	174600	174087880	5030	5030	5030	5030	0
125	20240408	174500	174087880	5030	5030	5030	5030	0
126	20240408	174400	174087880	5030	5030	5030	5030	0
127	20240408	174300	174087880	5030	5030	5030	5030	0
128	20240408	174200	174087880	5030	5030	5030	5030	0
129	20240408	174100	174087880	5030	5030	5030	5030	0
130	20240408	174000	174087880	5030	5030	5030	5030	0
131	20240408	173900	174087880	5030	5030	5030	5030	0
132	20240408	173800	174087880	5030	5030	5030	5030	0
133	20240408	173700	174087880	5030	5030	5030	5030	0
134	20240408	173600	174087880	5030	5030	5030	5030	0
135	20240408	173500	174087880	5030	5030	5030	5030	0
136	20240408	173400	174087880	5030	5030	5030	5030	0
137	20240408	173300	174087880	5030	5030	5030	5030	0
138	20240408	173200	174087880	5030	5030	5030	5030	0
139	20240408	173100	174087880	5030	5030	5030	5030	0
140	20240408	173000	174087880	5030	5030	5030	5030	0
141	20240408	172900	174087880	5030	5030	5030	5030	0
142	20240408	172800	174087880	5030	5030	5030	5030	0
143	20240408	172700	174087880	5030	5030	5030	5030	0
144	20240408	172600	174087880	5030	5030	5030	5030	0
145	20240408	172500	174087880	5030	5030	5030	5030	0
146	20240408	172400	174087880	5030	5030	5030	5030	0
147	20240408	172300	174087880	5030	5030	5030	5030	0
148	20240408	172200	174087880	5030	5030	5030	5030	0
149	20240408	172100	174087880	5030	5030	5030	5030	0
150	20240408	172000	174087880	5030	5030	5030	5030	0
151	20240408	171900	174087880	5030	5030	5030	5030	0
152	20240408	171800	174087880	5030	5030	5030	5030	153
153	20240408	171700	174087880	5030	5030	5030	5030	0
154	20240408	171600	174087880	5030	5030	5030	5030	0
155	20240408	171500	174087880	5030	5030	5030	5030	0
156	20240408	171400	174087880	5030	5030	5030	5030	0
157	20240408	171300	174087880	5030	5030	5030	5030	0
158	20240408	171200	174087880	5030	5030	5030	5030	0
159	20240408	171100	174087880	5030	5030	5030	5030	0
160	20240408	171000	174087880	5030	5030	5030	5030	0
161	20240408	170900	174087880	5030	5030	5030	5030	0
162	20240408	170800	174087880	5030	5030	5030	5030	0
163	20240408	170700	174087880	5030	5030	5030	5030	0
164	20240408	170600	174087880	5030	5030	5030	5030	0
165	20240408	170500	174087880	5030	5030	5030	5030	0
166	20240408	170400	174087880	5030	5030	5030	5030	0
167	20240408	170300	174087880	5030	5030	5030	5030	0
168	20240408	170200	174087880	5030	5030	5030	5030	0
169	20240408	170100	174087880	5030	5030	5030	5030	0
170	20240408	170000	174087880	5030	5030	5030	5030	0
171	20240408	165900	174087880	5030	5030	5030	5030	0
172	20240408	165800	174087880	5030	5030	5030	5030	0
173	20240408	165700	174087880	5030	5030	5030	5030	0
174	20240408	165600	174087880	5030	5030	5030	5030	0
175	20240408	165500	174087880	5030	5030	5030	5030	0
176	20240408	165400	174087880	5030	5030	5030	5030	0
177	20240408	165300	174087880	5030	5030	5030	5030	0
178	20240408	165200	174087880	5030	5030	5030	5030	0
179	20240408	165100	174087880	5030	5030	5030	5030	0
180	20240408	165000	174087880	5030	5030	5030	5030	0
181	20240408	164900	174087880	5030	5030	5030	5030	0
182	20240408	164800	174087880	5030	5030	5030	5030	153
183	20240408	164700	174087880	5030	5030	5030	5030	0
184	20240408	164600	174087880	5030	5030	5030	5030	0
185	20240408	164500	174087880	5030	5030	5030	5030	0
186	20240408	164400	174087880	5030	5030	5030	5030	0
187	20240408	164300	174087880	5030	5030	5030	5030	0
188	20240408	164200	174087880	5030	5030	5030	5030	0
189	20240408	164100	174087880	5030	5030	5030	5030	0
190	20240408	164000	174087880	5030	5030	5030	5030	0
191	20240408	163900	174087880	5030	5030	5030	5030	0
192	20240408	163800	174087880	5030	5030	5030	5030	0
193	20240408	163700	174087880	5030	5030	5030	5030	0
194	20240408	163600	174087880	5030	5030	5030	5030	0
195	20240408	163500	174087880	5030	5030	5030	5030	0
196	20240408	163400	174087880	5030	5030	5030	5030	0
197	20240408	163300	174087880	5030	5030	5030	5030	0
198	20240408	163200	174087880	5030	5030	5030	5030	0
199	20240408	163100	174087880	5030	5030	5030	5030	0
200	20240408	163000	174087880	5030	5030	5030	5030	0
201	20240408	162900	174087880	5030	5030	5030	5030	0
202	20240408	162800	174087880	5030	5030	5030	5030	0
203	20240408	162700	174087880	5030	5030	5030	5030	0
204	20240408	162600	174087880	5030	5030	5030	5030	0
205	20240408	162500	174087880	5030	5030	5030	5030	0
206	20240408	162400	174087880	5030	5030	5030	5030	0
207	20240408	162300	174087880	5030	5030	5030	5030	0
208	20240408	162200	174087880	5030	5030	5030	5030	0
209	20240408	162100	174087880	5030	5030	5030	5030	0
210	20240408	162000	174087880	5030	5030	5030	5030	0
211	20240408	161900	174087880	5030	5030	5030	5030	0
212	20240408	161800	174087880	5030	5030	5030	5030	153
213	20240408	161700	174087880	5030	5030	5030	5030	0
214	20240408	161600	174087880	5030	5030	5030	5030	0
215	20240408	161500	174087880	5030	5030	5030	5030	0
216	20240408	161400	174087880	5030	5030	5030	5030	0
217	20240408	161300	174087880	5030	5030	5030	5030	0
218	20240408	161200	174087880	5030	5030	5030	5030	0
219	20240408	161100	174087880	5030	5030	5030	5030	0
220	20240408	161000	174087880	5030	5030	5030	5030	0
221	20240408	160900	174087880	5030	5030	5030	5030	0
222	20240408	160800	174087880	5030	5030	5030	5030	0
223	20240408	160700	174087880	5030	5030	5030	5030	0
224	20240408	160600	174087880	5030	5030	5030	5030	0
225	20240408	160500	174087880	5030	5030	5030	5030	0
226	20240408	160400	174087880	5030	5030	5030	5030	0
227	20240408	160300	174087880	5030	5030	5030	5030	0
228	20240408	160200	174087880	5030	5030	5030	5030	0
229	20240408	160100	174087880	5030	5030	5030	5030	0
230	20240408	160000	174087880	5030	5030	5030	5030	0
231	20240408	155900	174087880	5030	5030	5030	5030	0
232	20240408	155800	174087880	5030	5030	5030	5030	0
233	20240408	155700	174087880	5030	5030	5030	5030	0
234	20240408	155600	174087880	5030	5030	5030	5030	0
235	20240408	155500	174087880	5030	5030	5030	5030	0
236	20240408	155400	174087880	5030	5030	5030	5030	0
237	20240408	155300	174087880	5030	5030	5030	5030	0
238	20240408	155200	174087880	5030	5030	5030	5030	0
239	20240408	155100	174087880	5030	5030	5030	5030	0
240	20240408	155000	174087880	5030	5030	5030	5030	0
241	20240408	154900	174087880	5030	5030	5030	5030	0
242	20240408	154800	174087880	5030	5030	5030	5030	153
243	20240408	154700	174087880	5030	5030	5030	5030	0
244	20240408	154600	174087880	5030	5030	5030	5030	0
245	20240408	154500	174087880	5030	5030	5030	5030	0
246	20240408	154400	174087880	5030	5030	5030	5030	0
247	20240408	154300	174087880	5030	5030	5030	5030	0
248	20240408	154200	174087880	5030	5030	5030	5030	0
249	20240408	154100	174087880	5030	5030	5030	5030	0
250	20240408	154000	174087880	5030	5030	5030	5030	0
251	20240408	153900	174087880	5030	5030	5030	5030	0
252	20240408	153800	174087880	5030	5030	5030	5030	0
253	20240408	153700	174087880	5030	5030	5030	5030	0
254	20240408	153600	174087880	5030	5030	5030	5030	0
255	20240408	153500	174087880	5030	5030	5030	5030	0
256	20240408	153400	174087880	5030	5030	5030	5030	0
257	20240408	153300	174087880	5030	5030	5030	5030	0
258	20240408	153200	174087880	5030	5030	5030	5030	0
259	20240408	153100	174087880	5030	5030	5030	5030	0
260	20240408	153000	174087880	5030	5030	5030	5030	153
261	20240408	152900	173318290	5030	5030	5030	5030	0
262	20240408	152800	173318290	5030	5030	5030	5030	0
263	20240408	152700	173318290	5030	5030	5030	5030	0
264	20240408	152600	173318290	5030	5030	5030	5030	0
265	20240408	152500	173318290	5030	5030	5030	5030	0
266	20240408	152400	173318290	5030	5030	5030	5030	0
267	20240408	152300	173318290	5030	5030	5030	5030	0
268	20240408	152200	173318290	5030	5030	5030	5030	0
269	20240408	152100	173318290	5030	5030	5030	5030	0
270	20240408	152000	173318290	5030	5030	5030	5030	0
271	20240408	151900	173318290	5030	4960	5040	4960	275
272	20240408	151800	171945820	4990	4990	4990	4990	0
273	20240408	151700	171945820	4990	4990	4990	4990	0
274	20240408	151600	171945820	4990	4990	4990	4990	13
275	20240408	151500	171880950	4995	4995	4995	4995	0
276	20240408	151400	171880950	4995	4995	4995	4995	0
277	20240408	151300	171880950	4995	4995	4995	4995	2
278	20240408	151200	171870960	4960	4960	4960	4960	0
279	20240408	151100	171870960	4960	4960	4960	4960	0
280	20240408	151000	171870960	4960	4960	4960	4960	8
281	20240408	150900	171831280	4995	4995	4995	4995	11
282	20240408	150800	171776335	5000	5000	5000	5000	0
283	20240408	150700	171776335	5000	5000	5000	5000	0
284	20240408	150600	171776335	5000	5000	5000	5000	2
285	20240408	150500	171766335	4960	4960	4960	4960	0
286	20240408	150400	171766335	4960	4960	4960	4960	0
287	20240408	150300	171766335	4960	4960	4960	4960	0
288	20240408	150200	171766335	4960	4960	4960	4960	0
289	20240408	150100	171766335	4960	4960	4960	4960	3
290	20240408	150000	171751455	4965	4980	4980	4965	1218
291	20240408	145900	165686685	4980	4980	4980	4980	21
292	20240408	145800	165582105	4980	5000	5000	4980	401
293	20240408	145700	163585105	4980	4980	4980	4980	631
294	20240408	145600	160442725	5000	5000	5000	5000	0
295	20240408	145500	160442725	5000	5000	5000	5000	0
296	20240408	145400	160442725	5000	5000	5000	5000	0
297	20240408	145300	160442725	5000	5000	5000	5000	0
298	20240408	145200	160442725	5000	5000	5000	5000	0
299	20240408	145100	160442725	5000	5000	5000	5000	1
300	20240408	145000	160437725	4980	4980	4980	4980	0
301	20240408	144900	160437725	4980	4980	4980	4980	0
302	20240408	144800	160437725	4980	4980	4980	4980	0
303	20240408	144700	160437725	4980	4980	4980	4980	0
304	20240408	144600	160437725	4980	4980	4980	4980	0
305	20240408	144500	160437725	4980	4980	4980	4980	0
306	20240408	144400	160437725	4980	4980	4980	4980	0
307	20240408	144300	160437725	4980	4980	4980	4980	0
308	20240408	144200	160437725	4980	4980	4980	4980	0
309	20240408	144100	160437725	4980	4980	4980	4980	0
310	20240408	144000	160437725	4980	4980	4980	4980	0
311	20240408	143900	160437725	4980	4985	4990	4980	30
312	20240408	143800	160288045	4980	4980	4980	4980	0
313	20240408	143700	160288045	4980	4980	4980	4980	0
314	20240408	143600	160288045	4980	4980	4980	4980	0
315	20240408	143500	160288045	4980	4980	4980	4980	0
316	20240408	143400	160288045	4980	4980	4980	4980	0
317	20240408	143300	160288045	4980	4980	4980	4980	0
318	20240408	143200	160288045	4980	4980	4980	4980	0
319	20240408	143100	160288045	4980	4980	4980	4980	0
320	20240408	143000	160288045	4980	4980	4980	4980	0
321	20240408	142900	160288045	4980	4980	4980	4980	0
322	20240408	142800	160288045	4980	4980	4980	4980	0
323	20240408	142700	160288045	4980	4980	4980	4980	69
324	20240408	142600	159944425	4985	4985	4985	4985	1
325	20240408	142500	159939440	4980	4980	4980	4980	0
326	20240408	142400	159939440	4980	4980	4980	4980	0
327	20240408	142300	159939440	4980	4980	4980	4980	5
328	20240408	142200	159914540	5000	5000	5000	5000	91
329	20240408	142100	159459540	5000	5000	5000	5000	0
330	20240408	142000	159459540	5000	5000	5000	5000	0
331	20240408	141900	159459540	5000	5000	5000	5000	0
332	20240408	141800	159459540	5000	5000	5000	5000	0
333	20240408	141700	159459540	5000	5000	5000	5000	0
334	20240408	141600	159459540	5000	5000	5000	5000	0
335	20240408	141500	159459540	5000	5000	5000	5000	0
336	20240408	141400	159459540	5000	5000	5000	5000	0
337	20240408	141300	159459540	5000	5000	5000	5000	0
338	20240408	141200	159459540	5000	5000	5000	5000	1
339	20240408	141100	159454540	4975	4975	4975	4975	0
340	20240408	141000	159454540	4975	4975	4975	4975	0
341	20240408	140900	159454540	4975	4980	5040	4960	2409
342	20240408	140800	147457800	4960	4960	4960	4960	0
343	20240408	140700	147457800	4960	4980	4980	4960	105
344	20240408	140600	146935000	4980	4980	4980	4980	0
345	20240408	140500	146935000	4980	4980	4980	4980	0
346	20240408	140400	146935000	4980	4980	4980	4980	0
347	20240408	140300	146935000	4980	4980	4980	4980	1
348	20240408	140200	146930020	4960	4960	4960	4960	0
349	20240408	140100	146930020	4960	4960	4960	4960	0
350	20240408	140000	146930020	4960	4980	4980	4960	47
351	20240408	135900	146696000	4980	4980	4980	4980	0
352	20240408	135800	146696000	4980	4975	4980	4975	10
353	20240408	135700	146646210	4985	4985	4985	4985	0
354	20240408	135600	146646210	4985	4985	4985	4985	0
355	20240408	135500	146646210	4985	4985	4985	4985	0
356	20240408	135400	146646210	4985	4985	4985	4985	0
357	20240408	135300	146646210	4985	4985	4985	4985	0
358	20240408	135200	146646210	4985	4985	4985	4985	0
359	20240408	135100	146646210	4985	4985	4985	4985	0
360	20240408	135000	146646210	4985	4985	4985	4985	0
361	20240408	134900	146646210	4985	4985	4985	4985	0
362	20240408	134800	146646210	4985	4985	4985	4985	0
363	20240408	134700	146646210	4985	4985	4985	4985	0
364	20240408	134600	146646210	4985	4985	4985	4985	0
365	20240408	134500	146646210	4985	4985	4985	4985	0
366	20240408	134400	146646210	4985	4985	4985	4985	0
367	20240408	134300	146646210	4985	4985	4985	4985	0
368	20240408	134200	146646210	4985	4985	4985	4985	0
369	20240408	134100	146646210	4985	4985	4985	4985	0
370	20240408	134000	146646210	4985	4985	4985	4985	0
371	20240408	133900	146646210	4985	4985	4985	4985	0
372	20240408	133800	146646210	4985	4985	4985	4985	1
373	20240408	133700	146641225	4950	4950	4950	4950	0
374	20240408	133600	146641225	4950	4985	4985	4950	210
375	20240408	133500	145594725	4985	4985	4985	4985	0
376	20240408	133400	145594725	4985	4985	4985	4985	0
377	20240408	133300	145594725	4985	4985	4985	4985	0
378	20240408	133200	145594725	4985	4985	4985	4985	0
379	20240408	133100	145594725	4985	4985	4985	4985	1
380	20240408	133000	145589740	4950	4950	4950	4950	0
381	20240408	132900	145589740	4950	4955	4955	4950	98
382	20240408	132800	145104175	4945	4945	4945	4945	0
383	20240408	132700	145104175	4945	4945	4945	4945	0
384	20240408	132600	145104175	4945	4945	4945	4945	0
385	20240408	132500	145104175	4945	4945	4945	4945	0
386	20240408	132400	145104175	4945	4945	4945	4945	0
387	20240408	132300	145104175	4945	4945	4945	4945	0
388	20240408	132200	145104175	4945	4945	4945	4940	210
389	20240408	132100	144065740	4945	4940	4945	4940	197
390	20240408	132000	143092285	4940	4940	4940	4940	0
391	20240408	131900	143092285	4940	4940	4940	4940	0
392	20240408	131800	143092285	4940	4940	4940	4940	0
393	20240408	131700	143092285	4940	4945	4945	4940	49
394	20240408	131600	142849990	4945	4955	4955	4945	6
395	20240408	131500	142820290	4950	4955	4955	4950	142
396	20240408	131400	142116715	4990	4965	4990	4965	2
397	20240408	131300	142106760	4940	4940	4940	4940	0
398	20240408	131200	142106760	4940	4940	4940	4940	0
399	20240408	131100	142106760	4940	4940	4940	4940	0
400	20240408	131000	142106760	4940	4940	4940	4940	0
401	20240408	130900	142106760	4940	4940	4940	4940	0
402	20240408	130800	142106760	4940	4940	4940	4940	0
403	20240408	130700	142106760	4940	4940	4940	4940	0
404	20240408	130600	142106760	4940	4940	4940	4940	0
405	20240408	130500	142106760	4940	4970	5010	4940	316
406	20240408	130400	140527825	4945	4945	4945	4945	65
407	20240408	130300	140206400	4915	4915	4915	4915	0
408	20240408	130200	140206400	4915	4915	4915	4915	0
409	20240408	130100	140206400	4915	5010	5010	4860	10580
410	20240408	130000	88027250	5010	5010	5010	5010	0
411	20240408	125900	88027250	5010	5010	5010	5010	0
412	20240408	125800	88027250	5010	5010	5010	5010	0
413	20240408	125700	88027250	5010	5010	5010	5010	0
414	20240408	125600	88027250	5010	5010	5010	5010	0
415	20240408	125500	88027250	5010	5010	5010	5010	0
416	20240408	125400	88027250	5010	5010	5010	5010	0
417	20240408	125300	88027250	5010	5010	5010	5010	0
418	20240408	125200	88027250	5010	5040	5040	5000	5263
419	20240408	125100	61627080	5040	5040	5040	5040	1
420	20240408	125000	61622040	5050	5050	5050	5050	0
421	20240408	124900	61622040	5050	5050	5050	5050	0
422	20240408	124800	61622040	5050	5050	5050	5050	0
423	20240408	124700	61622040	5050	5050	5050	5050	0
424	20240408	124600	61622040	5050	5050	5050	5050	0
425	20240408	124500	61622040	5050	5050	5050	5050	0
426	20240408	124400	61622040	5050	5050	5050	5050	0
427	20240408	124300	61622040	5050	5050	5050	5050	1
428	20240408	124200	61616990	5040	5050	5050	5040	2
429	20240408	124100	61606900	5040	5040	5040	5040	0
430	20240408	124000	61606900	5040	5040	5040	5040	0
431	20240408	123900	61606900	5040	5040	5040	5040	0
432	20240408	123800	61606900	5040	5040	5040	5040	0
433	20240408	123700	61606900	5040	5040	5040	5040	0
434	20240408	123600	61606900	5040	5040	5040	5040	0
435	20240408	123500	61606900	5040	5040	5040	5040	0
436	20240408	123400	61606900	5040	5040	5040	5040	473
437	20240408	123300	59222980	5040	5040	5040	5040	0
438	20240408	123200	59222980	5040	5040	5040	5040	0
439	20240408	123100	59222980	5040	5050	5050	5040	389
440	20240408	123000	57258720	5050	5050	5050	5050	0
441	20240408	122900	57258720	5050	5050	5050	5050	2
442	20240408	122800	57248620	5050	5050	5050	5050	0
443	20240408	122700	57248620	5050	5050	5050	5050	0
444	20240408	122600	57248620	5050	5050	5050	5050	0
445	20240408	122500	57248620	5050	5050	5050	5050	0
446	20240408	122400	57248620	5050	5050	5050	5050	0
447	20240408	122300	57248620	5050	5050	5050	5050	0
448	20240408	122200	57248620	5050	5050	5050	5050	0
449	20240408	122100	57248620	5050	5050	5050	5050	0
450	20240408	122000	57248620	5050	5050	5050	5050	0
451	20240408	121900	57248620	5050	5050	5050	5050	0
452	20240408	121800	57248620	5050	5050	5050	5050	0
453	20240408	121700	57248620	5050	5050	5050	5050	0
454	20240408	121600	57248620	5050	5050	5050	5050	1
455	20240408	121500	57243570	5040	5040	5040	5040	0
456	20240408	121400	57243570	5040	5040	5040	5040	1
457	20240408	121300	57238530	5040	5040	5040	5040	0
458	20240408	121200	57238530	5040	5050	5050	5040	26
459	20240408	121100	57107240	5050	5050	5050	5050	0
460	20240408	121000	57107240	5050	5050	5050	5050	7
461	20240408	120900	57071890	5050	5050	5050	5050	0
462	20240408	120800	57071890	5050	5050	5050	5050	0
463	20240408	120700	57071890	5050	5050	5050	5050	9
464	20240408	120600	57026440	5050	5050	5050	5050	0
465	20240408	120500	57026440	5050	5050	5050	5050	0
466	20240408	120400	57026440	5050	5050	5050	5050	0
467	20240408	120300	57026440	5050	5050	5050	5050	0
468	20240408	120200	57026440	5050	5050	5050	5050	0
469	20240408	120100	57026440	5050	5050	5050	5050	0
470	20240408	120000	57026440	5050	5050	5050	5050	0
471	20240408	115900	57026440	5050	5050	5050	5050	0
472	20240408	115800	57026440	5050	5050	5050	5050	5
473	20240408	115700	57001190	5050	5050	5050	5050	1
474	20240408	115600	56996140	5040	5050	5050	5040	31
475	20240408	115500	56839600	5050	5050	5050	5050	0
476	20240408	115400	56839600	5050	5050	5050	5050	1
477	20240408	115300	56834550	5050	5050	5050	5050	0
478	20240408	115200	56834550	5050	5050	5050	5050	0
479	20240408	115100	56834550	5050	5050	5050	5050	0
480	20240408	115000	56834550	5050	5050	5050	5050	0
481	20240408	114900	56834550	5050	5050	5050	5050	0
482	20240408	114800	56834550	5050	5050	5050	5050	0
483	20240408	114700	56834550	5050	5050	5050	5050	0
484	20240408	114600	56834550	5050	5050	5050	5050	0
485	20240408	114500	56834550	5050	5050	5050	5050	0
486	20240408	114400	56834550	5050	5050	5050	5050	0
487	20240408	114300	56834550	5050	5050	5050	5050	0
488	20240408	114200	56834550	5050	5050	5050	5050	0
489	20240408	114100	56834550	5050	5050	5050	5050	0
490	20240408	114000	56834550	5050	5050	5050	5050	0
491	20240408	113900	56834550	5050	5050	5050	5050	0
492	20240408	113800	56834550	5050	5050	5050	5050	0
493	20240408	113700	56834550	5050	5050	5050	5050	0
494	20240408	113600	56834550	5050	5050	5050	5050	0
495	20240408	113500	56834550	5050	5050	5050	5050	0
496	20240408	113400	56834550	5050	5050	5050	5050	0
497	20240408	113300	56834550	5050	5050	5050	5050	0
498	20240408	113200	56834550	5050	5050	5050	5050	0
499	20240408	113100	56834550	5050	5050	5050	5050	0
500	20240408	113000	56834550	5050	5050	5050	5050	0
501	20240408	112900	56834550	5050	5050	5050	5050	0
502	20240408	112800	56834550	5050	5050	5050	5050	0
503	20240408	112700	56834550	5050	5050	5050	5050	0
504	20240408	112600	56834550	5050	5050	5050	5050	0
505	20240408	112500	56834550	5050	5050	5050	5050	0
506	20240408	112400	56834550	5050	5050	5050	5050	0
507	20240408	112300	56834550	5050	5050	5050	5050	0
508	20240408	112200	56834550	5050	5050	5050	5050	0
509	20240408	112100	56834550	5050	5050	5050	5050	0
510	20240408	112000	56834550	5050	5050	5050	5050	0
511	20240408	111900	56834550	5050	5050	5050	5050	0
512	20240408	111800	56834550	5050	5050	5050	5050	0
513	20240408	111700	56834550	5050	5050	5050	5050	0
514	20240408	111600	56834550	5050	5050	5050	5050	0
515	20240408	111500	56834550	5050	5050	5050	5050	0
516	20240408	111400	56834550	5050	5050	5050	5050	0
517	20240408	111300	56834550	5050	5050	5050	5050	1
518	20240408	111200	56829500	5060	5060	5060	5060	0
519	20240408	111100	56829500	5060	5060	5060	5060	1
520	20240408	111000	56824440	5060	5060	5060	5060	0
521	20240408	110900	56824440	5060	5060	5060	5060	0
522	20240408	110800	56824440	5060	5060	5060	5060	0
523	20240408	110700	56824440	5060	5060	5060	5060	0
524	20240408	110600	56824440	5060	5060	5060	5060	0
525	20240408	110500	56824440	5060	5060	5060	5060	0
526	20240408	110400	56824440	5060	5060	5060	5060	10
527	20240408	110300	56773840	5050	5050	5050	5050	0
528	20240408	110200	56773840	5050	5050	5050	5050	0
529	20240408	110100	56773840	5050	5050	5050	5050	0
530	20240408	110000	56773840	5050	5050	5050	5050	0
531	20240408	105900	56773840	5050	5050	5050	5050	0
532	20240408	105800	56773840	5050	5050	5050	5050	599
533	20240408	105700	53748890	5070	5070	5070	5070	0
534	20240408	105600	53748890	5070	5070	5070	5070	0
535	20240408	105500	53748890	5070	5070	5070	5070	1
536	20240408	105400	53743820	5040	5060	5060	5040	1442
537	20240408	105300	46471450	5060	5060	5060	5060	500
538	20240408	105200	43941450	5060	5060	5060	5060	0
539	20240408	105100	43941450	5060	5060	5060	5060	11
540	20240408	105000	43885790	5060	5060	5060	5060	0
541	20240408	104900	43885790	5060	5060	5060	5060	0
542	20240408	104800	43885790	5060	5060	5060	5060	1
543	20240408	104700	43880730	5050	5050	5050	5050	0
544	20240408	104600	43880730	5050	5050	5050	5050	0
545	20240408	104500	43880730	5050	5050	5060	5040	526
546	20240408	104400	41223460	5040	5040	5040	5040	10
547	20240408	104300	41173060	5040	5040	5040	5040	0
548	20240408	104200	41173060	5040	5040	5040	5040	0
549	20240408	104100	41173060	5040	5040	5040	5040	0
550	20240408	104000	41173060	5040	5050	5050	5040	189
551	20240408	103900	40219500	5050	5050	5050	5050	10
552	20240408	103800	40169000	5040	5040	5040	5040	168
553	20240408	103700	39322280	5040	5040	5040	5040	0
554	20240408	103600	39322280	5040	5040	5040	5040	0
555	20240408	103500	39322280	5040	5040	5040	5040	0
556	20240408	103400	39322280	5040	5050	5050	5040	569
557	20240408	103300	36449110	5050	5050	5050	5050	0
558	20240408	103200	36449110	5050	5050	5050	5050	0
559	20240408	103100	36449110	5050	5050	5050	5050	0
560	20240408	103000	36449110	5050	5050	5050	5050	69
561	20240408	102900	36100660	5050	5050	5050	5050	2
562	20240408	102800	36090560	5050	5050	5050	5050	0
563	20240408	102700	36090560	5050	5050	5050	5050	1
564	20240408	102600	36085510	5040	5050	5050	5040	820
565	20240408	102500	31944920	5060	5060	5060	5060	0
566	20240408	102400	31944920	5060	5060	5060	5060	0
567	20240408	102300	31944920	5060	5060	5060	5060	0
568	20240408	102200	31944920	5060	5060	5060	5060	1
569	20240408	102100	31939860	5050	5050	5050	5050	0
570	20240408	102000	31939860	5050	5060	5060	5050	105
571	20240408	101900	31408610	5060	5060	5060	5060	0
572	20240408	101800	31408610	5060	5060	5060	5060	0
573	20240408	101700	31408610	5060	5060	5060	5060	0
574	20240408	101600	31408610	5060	5060	5060	5060	0
575	20240408	101500	31408610	5060	5060	5060	5060	0
576	20240408	101400	31408610	5060	5060	5060	5060	0
577	20240408	101300	31408610	5060	5060	5060	5060	0
578	20240408	101200	31408610	5060	5060	5060	5060	0
579	20240408	101100	31408610	5060	5060	5060	5060	0
580	20240408	101000	31408610	5060	5060	5060	5060	0
581	20240408	100900	31408610	5060	5060	5060	5060	0
582	20240408	100800	31408610	5060	5060	5060	5060	0
583	20240408	100700	31408610	5060	5060	5060	5060	10
584	20240408	100600	31358010	5060	5050	5060	5050	119
585	20240408	100500	30757020	5060	5060	5060	5060	0
586	20240408	100400	30757020	5060	5060	5060	5060	0
587	20240408	100300	30757020	5060	5060	5060	5060	0
588	20240408	100200	30757020	5060	5060	5060	5060	0
589	20240408	100100	30757020	5060	5060	5060	5060	1
590	20240408	100000	30751960	5050	5050	5050	5050	0
591	20240408	095900	30751960	5050	5050	5050	5050	0
592	20240408	095800	30751960	5050	5050	5050	5050	0
593	20240408	095700	30751960	5050	5050	5050	5050	58
594	20240408	095600	30459060	5050	5050	5050	5050	0
595	20240408	095500	30459060	5050	5050	5060	5050	79
596	20240408	095400	30060100	5060	5060	5060	5060	0
597	20240408	095300	30060100	5060	5060	5060	5060	0
598	20240408	095200	30060100	5060	5060	5060	5060	0
599	20240408	095100	30060100	5060	5060	5060	5060	0
600	20240408	095000	30060100	5060	5060	5060	5060	0
601	20240408	094900	30060100	5060	5060	5060	5060	0
602	20240408	094800	30060100	5060	5060	5060	5060	0
603	20240408	094700	30060100	5060	5060	5060	5060	0
604	20240408	094600	30060100	5060	5060	5060	5060	0
605	20240408	094500	30060100	5060	5060	5060	5060	0
606	20240408	094400	30060100	5060	5060	5060	5060	0
607	20240408	094300	30060100	5060	5060	5060	5060	0
608	20240408	094200	30060100	5060	5060	5060	5060	0
609	20240408	094100	30060100	5060	5060	5060	5060	0
610	20240408	094000	30060100	5060	5060	5060	5050	212
611	20240408	093900	28989480	5060	5060	5060	5060	0
612	20240408	093800	28989480	5060	5060	5060	5060	0
613	20240408	093700	28989480	5060	5060	5060	5060	0
614	20240408	093600	28989480	5060	5060	5060	5060	0
615	20240408	093500	28989480	5060	5060	5060	5060	0
616	20240408	093400	28989480	5060	5060	5060	5060	0
617	20240408	093300	28989480	5060	5060	5060	5060	0
618	20240408	093200	28989480	5060	5060	5060	5060	1
619	20240408	093100	28984420	5050	5050	5050	5050	0
620	20240408	093000	28984420	5050	5050	5050	5050	6
621	20240408	092900	28954120	5050	5050	5050	5050	0
622	20240408	092800	28954120	5050	5050	5050	5050	0
623	20240408	092700	28954120	5050	5050	5050	5050	0
624	20240408	092600	28954120	5050	5050	5050	5050	0
625	20240408	092500	28954120	5050	5050	5050	5050	0
626	20240408	092400	28954120	5050	5050	5050	5050	0
627	20240408	092300	28954120	5050	5060	5060	5050	317
628	20240408	092200	27350250	5060	5060	5060	5060	60
629	20240408	092100	27046650	5060	5060	5060	5060	10
630	20240408	092000	26996050	5060	5060	5060	5060	10
631	20240408	091900	26945450	5060	5070	5070	5060	544
632	20240408	091800	24187630	5070	5070	5070	5070	633
633	20240408	091700	20978320	5070	5070	5070	5070	210
634	20240408	091600	19913620	5070	5070	5070	5070	0
635	20240408	091500	19913620	5070	5070	5070	5070	0
636	20240408	091400	19913620	5070	5080	5080	5070	262
637	20240408	091300	18584880	5080	5080	5080	5080	10
638	20240408	091200	18534080	5070	5070	5070	5070	0
639	20240408	091100	18534080	5070	5070	5070	5070	0
640	20240408	091000	18534080	5070	5070	5070	5070	0
641	20240408	090900	18534080	5070	5100	5100	5070	1064
642	20240408	090800	13109570	5070	5070	5070	5070	0
643	20240408	090700	13109570	5070	5070	5070	5070	10
644	20240408	090600	13058870	5070	5070	5070	5070	10
645	20240408	090500	13008170	5070	5070	5130	5070	17
646	20240408	090400	12921620	5060	5100	5100	5060	524
647	20240408	090300	10250180	5140	5120	5140	5060	64
648	20240408	090200	9922380	5140	5080	5140	5050	1274
649	20240408	090100	3462160	5160	5080	5160	5080	12
650	20240408	090000	3401050	5060	5330	5330	5060	644