KissMeData/019440/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185900	76917700	13650	13650	13650	13650	50
3	20240408	185800	76917700	13650	13650	13650	13650	0
4	20240408	185700	76917700	13650	13650	13650	13650	0
5	20240408	185600	76917700	13650	13650	13650	13650	0
6	20240408	185500	76917700	13650	13650	13650	13650	0
7	20240408	185400	76917700	13650	13650	13650	13650	0
8	20240408	185300	76917700	13650	13650	13650	13650	0
9	20240408	185200	76917700	13650	13650	13650	13650	0
10	20240408	185100	76917700	13650	13650	13650	13650	0
11	20240408	185000	76917700	13650	13650	13650	13650	0
12	20240408	184900	76917700	13650	13650	13650	13650	0
13	20240408	184800	76917700	13650	13650	13650	13650	0
14	20240408	184700	76917700	13650	13650	13650	13650	0
15	20240408	184600	76917700	13650	13650	13650	13650	0
16	20240408	184500	76917700	13650	13650	13650	13650	0
17	20240408	184400	76917700	13650	13650	13650	13650	0
18	20240408	184300	76917700	13650	13650	13650	13650	0
19	20240408	184200	76917700	13650	13650	13650	13650	0
20	20240408	184100	76917700	13650	13650	13650	13650	0
21	20240408	184000	76917700	13650	13650	13650	13650	0
22	20240408	183900	76917700	13650	13650	13650	13650	0
23	20240408	183800	76917700	13650	13650	13650	13650	0
24	20240408	183700	76917700	13650	13650	13650	13650	0
25	20240408	183600	76917700	13650	13650	13650	13650	0
26	20240408	183500	76917700	13650	13650	13650	13650	0
27	20240408	183400	76917700	13650	13650	13650	13650	0
28	20240408	183300	76917700	13650	13650	13650	13650	0
29	20240408	183200	76917700	13650	13650	13650	13650	0
30	20240408	183100	76917700	13650	13650	13650	13650	0
31	20240408	183000	76917700	13650	13650	13650	13650	0
32	20240408	182900	76917700	13650	13650	13650	13650	50
33	20240408	182800	76917700	13650	13650	13650	13650	0
34	20240408	182700	76917700	13650	13650	13650	13650	0
35	20240408	182600	76917700	13650	13650	13650	13650	0
36	20240408	182500	76917700	13650	13650	13650	13650	0
37	20240408	182400	76917700	13650	13650	13650	13650	0
38	20240408	182300	76917700	13650	13650	13650	13650	0
39	20240408	182200	76917700	13650	13650	13650	13650	0
40	20240408	182100	76917700	13650	13650	13650	13650	0
41	20240408	182000	76917700	13650	13650	13650	13650	0
42	20240408	181900	76917700	13650	13650	13650	13650	0
43	20240408	181800	76917700	13650	13650	13650	13650	0
44	20240408	181700	76917700	13650	13650	13650	13650	0
45	20240408	181600	76917700	13650	13650	13650	13650	0
46	20240408	181500	76917700	13650	13650	13650	13650	0
47	20240408	181400	76917700	13650	13650	13650	13650	0
48	20240408	181300	76917700	13650	13650	13650	13650	0
49	20240408	181200	76917700	13650	13650	13650	13650	0
50	20240408	181100	76917700	13650	13650	13650	13650	0
51	20240408	181000	76917700	13650	13650	13650	13650	0
52	20240408	180900	76917700	13650	13650	13650	13650	0
53	20240408	180800	76917700	13650	13650	13650	13650	0
54	20240408	180700	76917700	13650	13650	13650	13650	0
55	20240408	180600	76917700	13650	13650	13650	13650	0
56	20240408	180500	76917700	13650	13650	13650	13650	0
57	20240408	180400	76917700	13650	13650	13650	13650	0
58	20240408	180300	76917700	13650	13650	13650	13650	0
59	20240408	180200	76917700	13650	13650	13650	13650	0
60	20240408	180100	76917700	13650	13650	13650	13650	0
61	20240408	180000	76917700	13650	13650	13650	13650	0
62	20240408	175900	76917700	13650	13650	13650	13650	50
63	20240408	175800	76917700	13650	13650	13650	13650	0
64	20240408	175700	76917700	13650	13650	13650	13650	0
65	20240408	175600	76917700	13650	13650	13650	13650	0
66	20240408	175500	76917700	13650	13650	13650	13650	0
67	20240408	175400	76917700	13650	13650	13650	13650	0
68	20240408	175300	76917700	13650	13650	13650	13650	0
69	20240408	175200	76917700	13650	13650	13650	13650	0
70	20240408	175100	76917700	13650	13650	13650	13650	0
71	20240408	175000	76917700	13650	13650	13650	13650	0
72	20240408	174900	76917700	13650	13650	13650	13650	0
73	20240408	174800	76917700	13650	13650	13650	13650	0
74	20240408	174700	76917700	13650	13650	13650	13650	0
75	20240408	174600	76917700	13650	13650	13650	13650	0
76	20240408	174500	76917700	13650	13650	13650	13650	0
77	20240408	174400	76917700	13650	13650	13650	13650	0
78	20240408	174300	76917700	13650	13650	13650	13650	0
79	20240408	174200	76917700	13650	13650	13650	13650	0
80	20240408	174100	76917700	13650	13650	13650	13650	0
81	20240408	174000	76917700	13650	13650	13650	13650	0
82	20240408	173900	76917700	13650	13650	13650	13650	0
83	20240408	173800	76917700	13650	13650	13650	13650	0
84	20240408	173700	76917700	13650	13650	13650	13650	0
85	20240408	173600	76917700	13650	13650	13650	13650	0
86	20240408	173500	76917700	13650	13650	13650	13650	0
87	20240408	173400	76917700	13650	13650	13650	13650	0
88	20240408	173300	76917700	13650	13650	13650	13650	0
89	20240408	173200	76917700	13650	13650	13650	13650	0
90	20240408	173100	76917700	13650	13650	13650	13650	0
91	20240408	173000	76917700	13650	13650	13650	13650	0
92	20240408	172900	76917700	13650	13650	13650	13650	50
93	20240408	172800	76917700	13650	13650	13650	13650	0
94	20240408	172700	76917700	13650	13650	13650	13650	0
95	20240408	172600	76917700	13650	13650	13650	13650	0
96	20240408	172500	76917700	13650	13650	13650	13650	0
97	20240408	172400	76917700	13650	13650	13650	13650	0
98	20240408	172300	76917700	13650	13650	13650	13650	0
99	20240408	172200	76917700	13650	13650	13650	13650	0
100	20240408	172100	76917700	13650	13650	13650	13650	0
101	20240408	172000	76917700	13650	13650	13650	13650	0
102	20240408	171900	76917700	13650	13650	13650	13650	0
103	20240408	171800	76917700	13650	13650	13650	13650	0
104	20240408	171700	76917700	13650	13650	13650	13650	0
105	20240408	171600	76917700	13650	13650	13650	13650	0
106	20240408	171500	76917700	13650	13650	13650	13650	0
107	20240408	171400	76917700	13650	13650	13650	13650	0
108	20240408	171300	76917700	13650	13650	13650	13650	0
109	20240408	171200	76917700	13650	13650	13650	13650	0
110	20240408	171100	76917700	13650	13650	13650	13650	0
111	20240408	171000	76917700	13650	13650	13650	13650	0
112	20240408	170900	76917700	13650	13650	13650	13650	0
113	20240408	170800	76917700	13650	13650	13650	13650	0
114	20240408	170700	76917700	13650	13650	13650	13650	0
115	20240408	170600	76917700	13650	13650	13650	13650	0
116	20240408	170500	76917700	13650	13650	13650	13650	0
117	20240408	170400	76917700	13650	13650	13650	13650	0
118	20240408	170300	76917700	13650	13650	13650	13650	0
119	20240408	170200	76917700	13650	13650	13650	13650	0
120	20240408	170100	76917700	13650	13650	13650	13650	0
121	20240408	170000	76917700	13650	13650	13650	13650	0
122	20240408	165900	76917700	13650	13650	13650	13650	50
123	20240408	165800	76917700	13650	13650	13650	13650	0
124	20240408	165700	76917700	13650	13650	13650	13650	0
125	20240408	165600	76917700	13650	13650	13650	13650	0
126	20240408	165500	76917700	13650	13650	13650	13650	0
127	20240408	165400	76917700	13650	13650	13650	13650	0
128	20240408	165300	76917700	13650	13650	13650	13650	0
129	20240408	165200	76917700	13650	13650	13650	13650	0
130	20240408	165100	76917700	13650	13650	13650	13650	0
131	20240408	165000	76917700	13650	13650	13650	13650	0
132	20240408	164900	76917700	13650	13650	13650	13650	0
133	20240408	164800	76917700	13650	13650	13650	13650	0
134	20240408	164700	76917700	13650	13650	13650	13650	0
135	20240408	164600	76917700	13650	13650	13650	13650	0
136	20240408	164500	76917700	13650	13650	13650	13650	0
137	20240408	164400	76917700	13650	13650	13650	13650	0
138	20240408	164300	76917700	13650	13650	13650	13650	0
139	20240408	164200	76917700	13650	13650	13650	13650	0
140	20240408	164100	76917700	13650	13650	13650	13650	0
141	20240408	164000	76917700	13650	13650	13650	13650	0
142	20240408	163900	76917700	13650	13650	13650	13650	0
143	20240408	163800	76917700	13650	13650	13650	13650	0
144	20240408	163700	76917700	13650	13650	13650	13650	0
145	20240408	163600	76917700	13650	13650	13650	13650	0
146	20240408	163500	76917700	13650	13650	13650	13650	0
147	20240408	163400	76917700	13650	13650	13650	13650	0
148	20240408	163300	76917700	13650	13650	13650	13650	0
149	20240408	163200	76917700	13650	13650	13650	13650	0
150	20240408	163100	76917700	13650	13650	13650	13650	0
151	20240408	163000	76917700	13650	13650	13650	13650	0
152	20240408	162900	76917700	13650	13650	13650	13650	50
153	20240408	162800	76917700	13650	13650	13650	13650	0
154	20240408	162700	76917700	13650	13650	13650	13650	0
155	20240408	162600	76917700	13650	13650	13650	13650	0
156	20240408	162500	76917700	13650	13650	13650	13650	0
157	20240408	162400	76917700	13650	13650	13650	13650	0
158	20240408	162300	76917700	13650	13650	13650	13650	0
159	20240408	162200	76917700	13650	13650	13650	13650	0
160	20240408	162100	76917700	13650	13650	13650	13650	0
161	20240408	162000	76917700	13650	13650	13650	13650	0
162	20240408	161900	76917700	13650	13650	13650	13650	0
163	20240408	161800	76917700	13650	13650	13650	13650	0
164	20240408	161700	76917700	13650	13650	13650	13650	0
165	20240408	161600	76917700	13650	13650	13650	13650	0
166	20240408	161500	76917700	13650	13650	13650	13650	0
167	20240408	161400	76917700	13650	13650	13650	13650	0
168	20240408	161300	76917700	13650	13650	13650	13650	0
169	20240408	161200	76917700	13650	13650	13650	13650	0
170	20240408	161100	76917700	13650	13650	13650	13650	0
171	20240408	161000	76917700	13650	13650	13650	13650	0
172	20240408	160900	76917700	13650	13650	13650	13650	0
173	20240408	160800	76917700	13650	13650	13650	13650	0
174	20240408	160700	76917700	13650	13650	13650	13650	0
175	20240408	160600	76917700	13650	13650	13650	13650	0
176	20240408	160500	76917700	13650	13650	13650	13650	0
177	20240408	160400	76917700	13650	13650	13650	13650	0
178	20240408	160300	76917700	13650	13650	13650	13650	0
179	20240408	160200	76917700	13650	13650	13650	13650	0
180	20240408	160100	76917700	13650	13650	13650	13650	0
181	20240408	160000	76917700	13650	13650	13650	13650	0
182	20240408	155900	76917700	13650	13650	13650	13650	50
183	20240408	155800	76917700	13650	13650	13650	13650	0
184	20240408	155700	76917700	13650	13650	13650	13650	0
185	20240408	155600	76917700	13650	13650	13650	13650	0
186	20240408	155500	76917700	13650	13650	13650	13650	0
187	20240408	155400	76917700	13650	13650	13650	13650	0
188	20240408	155300	76917700	13650	13650	13650	13650	0
189	20240408	155200	76917700	13650	13650	13650	13650	0
190	20240408	155100	76917700	13650	13650	13650	13650	0
191	20240408	155000	76917700	13650	13650	13650	13650	0
192	20240408	154900	76917700	13650	13650	13650	13650	0
193	20240408	154800	76917700	13650	13650	13650	13650	0
194	20240408	154700	76917700	13650	13650	13650	13650	0
195	20240408	154600	76917700	13650	13650	13650	13650	0
196	20240408	154500	76917700	13650	13650	13650	13650	0
197	20240408	154400	76917700	13650	13650	13650	13650	0
198	20240408	154300	76917700	13650	13650	13650	13650	0
199	20240408	154200	76917700	13650	13650	13650	13650	0
200	20240408	154100	76917700	13650	13650	13650	13650	0
201	20240408	154000	76917700	13650	13650	13650	13650	0
202	20240408	153900	76917700	13650	13650	13650	13650	0
203	20240408	153800	76917700	13650	13650	13650	13650	0
204	20240408	153700	76917700	13650	13650	13650	13650	0
205	20240408	153600	76917700	13650	13650	13650	13650	0
206	20240408	153500	76917700	13650	13650	13650	13650	0
207	20240408	153400	76917700	13650	13650	13650	13650	0
208	20240408	153300	76917700	13650	13650	13650	13650	0
209	20240408	153200	76917700	13650	13650	13650	13650	0
210	20240408	153100	76917700	13650	13650	13650	13650	0
211	20240408	153000	76917700	13650	13650	13650	13650	50
212	20240408	152900	76235200	13630	13630	13630	13630	0
213	20240408	152800	76235200	13630	13630	13630	13630	0
214	20240408	152700	76235200	13630	13630	13630	13630	0
215	20240408	152600	76235200	13630	13630	13630	13630	0
216	20240408	152500	76235200	13630	13630	13630	13630	0
217	20240408	152400	76235200	13630	13630	13630	13630	0
218	20240408	152300	76235200	13630	13630	13630	13630	0
219	20240408	152200	76235200	13630	13630	13630	13630	0
220	20240408	152100	76235200	13630	13630	13630	13630	0
221	20240408	152000	76235200	13630	13630	13630	13630	0
222	20240408	151900	76235200	13630	13610	13630	13610	60
223	20240408	151800	75417880	13590	13590	13590	13590	50
224	20240408	151700	74738380	13590	13590	13590	13590	0
225	20240408	151600	74738380	13590	13590	13590	13590	0
226	20240408	151500	74738380	13590	13590	13590	13590	0
227	20240408	151400	74738380	13590	13590	13590	13590	0
228	20240408	151300	74738380	13590	13590	13590	13590	0
229	20240408	151200	74738380	13590	13590	13590	13590	0
230	20240408	151100	74738380	13590	13590	13590	13590	0
231	20240408	151000	74738380	13590	13590	13590	13590	2
232	20240408	150900	74711200	13590	13590	13590	13590	0
233	20240408	150800	74711200	13590	13590	13590	13590	0
234	20240408	150700	74711200	13590	13590	13590	13590	3
235	20240408	150600	74670430	13590	13590	13590	13590	0
236	20240408	150500	74670430	13590	13590	13590	13590	0
237	20240408	150400	74670430	13590	13590	13590	13590	0
238	20240408	150300	74670430	13590	13590	13590	13590	0
239	20240408	150200	74670430	13590	13590	13590	13590	1
240	20240408	150100	74656840	13580	13580	13580	13580	0
241	20240408	150000	74656840	13580	13580	13580	13580	16
242	20240408	145900	74439560	13580	13580	13580	13580	0
243	20240408	145800	74439560	13580	13580	13580	13580	0
244	20240408	145700	74439560	13580	13580	13580	13580	0
245	20240408	145600	74439560	13580	13590	13590	13580	36
246	20240408	145500	73950670	13580	13580	13580	13580	0
247	20240408	145400	73950670	13580	13580	13580	13580	0
248	20240408	145300	73950670	13580	13580	13580	13580	0
249	20240408	145200	73950670	13580	13580	13580	13580	0
250	20240408	145100	73950670	13580	13580	13580	13580	16
251	20240408	145000	73733390	13580	13580	13580	13580	0
252	20240408	144900	73733390	13580	13580	13580	13580	0
253	20240408	144800	73733390	13580	13580	13580	13580	0
254	20240408	144700	73733390	13580	13580	13580	13580	0
255	20240408	144600	73733390	13580	13580	13580	13580	0
256	20240408	144500	73733390	13580	13580	13580	13580	5
257	20240408	144400	73665490	13580	13580	13580	13580	0
258	20240408	144300	73665490	13580	13580	13580	13580	0
259	20240408	144200	73665490	13580	13580	13580	13580	0
260	20240408	144100	73665490	13580	13580	13580	13580	0
261	20240408	144000	73665490	13580	13580	13580	13580	1
262	20240408	143900	73651910	13580	13580	13580	13580	39
263	20240408	143800	73122290	13580	13580	13580	13580	0
264	20240408	143700	73122290	13580	13580	13580	13580	0
265	20240408	143600	73122290	13580	13580	13580	13580	0
266	20240408	143500	73122290	13580	13580	13580	13580	0
267	20240408	143400	73122290	13580	13580	13580	13580	0
268	20240408	143300	73122290	13580	13580	13580	13580	0
269	20240408	143200	73122290	13580	13580	13580	13580	0
270	20240408	143100	73122290	13580	13580	13580	13580	0
271	20240408	143000	73122290	13580	13580	13580	13580	0
272	20240408	142900	73122290	13580	13580	13580	13580	0
273	20240408	142800	73122290	13580	13580	13580	13580	0
274	20240408	142700	73122290	13580	13580	13580	13580	0
275	20240408	142600	73122290	13580	13580	13580	13580	0
276	20240408	142500	73122290	13580	13580	13580	13580	0
277	20240408	142400	73122290	13580	13580	13580	13580	45
278	20240408	142300	72511190	13590	13590	13590	13590	6
279	20240408	142200	72429650	13580	13580	13580	13580	12
280	20240408	142100	72266690	13580	13580	13580	13580	0
281	20240408	142000	72266690	13580	13580	13580	13580	0
282	20240408	141900	72266690	13580	13580	13580	13580	22
283	20240408	141800	71967930	13580	13580	13580	13580	0
284	20240408	141700	71967930	13580	13580	13580	13580	12
285	20240408	141600	71804970	13590	13590	13590	13590	0
286	20240408	141500	71804970	13590	13590	13590	13590	0
287	20240408	141400	71804970	13590	13590	13590	13590	0
288	20240408	141300	71804970	13590	13590	13590	13590	0
289	20240408	141200	71804970	13590	13580	13590	13580	13
290	20240408	141100	71628410	13580	13580	13580	13580	0
291	20240408	141000	71628410	13580	13580	13580	13580	0
292	20240408	140900	71628410	13580	13580	13580	13580	0
293	20240408	140800	71628410	13580	13580	13580	13580	0
294	20240408	140700	71628410	13580	13580	13580	13580	41
295	20240408	140600	71071630	13580	13580	13580	13580	1
296	20240408	140500	71058050	13590	13590	13590	13590	1
297	20240408	140400	71044460	13580	13580	13580	13580	0
298	20240408	140300	71044460	13580	13580	13580	13580	0
299	20240408	140200	71044460	13580	13580	13580	13580	0
300	20240408	140100	71044460	13580	13580	13580	13580	14
301	20240408	140000	70854340	13580	13580	13580	13580	0
302	20240408	135900	70854340	13580	13580	13580	13580	0
303	20240408	135800	70854340	13580	13580	13580	13580	0
304	20240408	135700	70854340	13580	13580	13580	13580	0
305	20240408	135600	70854340	13580	13580	13580	13580	13
306	20240408	135500	70677800	13580	13580	13580	13580	0
307	20240408	135400	70677800	13580	13580	13580	13580	100
308	20240408	135300	69319800	13580	13580	13580	13580	0
309	20240408	135200	69319800	13580	13580	13580	13580	0
310	20240408	135100	69319800	13580	13580	13580	13580	11
311	20240408	135000	69170420	13580	13580	13580	13580	0
312	20240408	134900	69170420	13580	13580	13580	13580	0
313	20240408	134800	69170420	13580	13580	13580	13580	0
314	20240408	134700	69170420	13580	13580	13580	13580	0
315	20240408	134600	69170420	13580	13580	13580	13580	186
316	20240408	134500	66644540	13580	13590	13590	13580	14
317	20240408	134400	66454410	13600	13600	13600	13600	0
318	20240408	134300	66454410	13600	13600	13600	13600	0
319	20240408	134200	66454410	13600	13600	13600	13600	0
320	20240408	134100	66454410	13600	13600	13600	13600	0
321	20240408	134000	66454410	13600	13600	13600	13600	0
322	20240408	133900	66454410	13600	13600	13600	13600	0
323	20240408	133800	66454410	13600	13600	13600	13600	0
324	20240408	133700	66454410	13600	13600	13600	13600	14
325	20240408	133600	66264010	13610	13610	13610	13610	0
326	20240408	133500	66264010	13610	13600	13610	13600	12
327	20240408	133400	66100800	13600	13600	13600	13600	0
328	20240408	133300	66100800	13600	13600	13600	13600	0
329	20240408	133200	66100800	13600	13600	13600	13600	0
330	20240408	133100	66100800	13600	13600	13600	13600	0
331	20240408	133000	66100800	13600	13600	13600	13600	0
332	20240408	132900	66100800	13600	13600	13600	13600	0
333	20240408	132800	66100800	13600	13600	13600	13600	0
334	20240408	132700	66100800	13600	13600	13600	13600	2
335	20240408	132600	66073600	13600	13600	13600	13600	0
336	20240408	132500	66073600	13600	13600	13600	13600	13
337	20240408	132400	65896800	13600	13600	13600	13600	11
338	20240408	132300	65747200	13610	13610	13610	13610	0
339	20240408	132200	65747200	13610	13610	13610	13610	1
340	20240408	132100	65733590	13610	13610	13610	13610	0
341	20240408	132000	65733590	13610	13610	13610	13610	0
342	20240408	131900	65733590	13610	13610	13610	13610	12
343	20240408	131800	65570270	13610	13610	13610	13610	0
344	20240408	131700	65570270	13610	13610	13610	13610	0
345	20240408	131600	65570270	13610	13610	13610	13610	0
346	20240408	131500	65570270	13610	13610	13610	13610	0
347	20240408	131400	65570270	13610	13610	13610	13610	13
348	20240408	131300	65393340	13610	13610	13610	13610	0
349	20240408	131200	65393340	13610	13610	13610	13610	0
350	20240408	131100	65393340	13610	13610	13610	13610	0
351	20240408	131000	65393340	13610	13610	13610	13610	2
352	20240408	130900	65366120	13610	13610	13610	13610	0
353	20240408	130800	65366120	13610	13610	13610	13610	12
354	20240408	130700	65202800	13610	13610	13610	13610	0
355	20240408	130600	65202800	13610	13610	13610	13610	0
356	20240408	130500	65202800	13610	13610	13610	13610	50
357	20240408	130400	64522300	13610	13610	13610	13610	5
358	20240408	130300	64454250	13610	13610	13610	13610	13
359	20240408	130200	64277320	13620	13620	13620	13620	0
360	20240408	130100	64277320	13620	13620	13620	13620	0
361	20240408	130000	64277320	13620	13620	13620	13620	1
362	20240408	125900	64263700	13610	13610	13610	13610	0
363	20240408	125800	64263700	13610	13610	13610	13610	14
364	20240408	125700	64073160	13620	13620	13620	13620	0
365	20240408	125600	64073160	13620	13620	13620	13620	1
366	20240408	125500	64059540	13610	13610	13610	13610	0
367	20240408	125400	64059540	13610	13610	13610	13610	4
368	20240408	125300	64005100	13610	13610	13610	13610	0
369	20240408	125200	64005100	13610	13610	13610	13610	11
370	20240408	125100	63855390	13610	13610	13610	13610	0
371	20240408	125000	63855390	13610	13610	13610	13610	0
372	20240408	124900	63855390	13610	13610	13610	13610	0
373	20240408	124800	63855390	13610	13610	13610	13610	0
374	20240408	124700	63855390	13610	13610	13610	13610	13
375	20240408	124600	63678460	13620	13620	13620	13620	0
376	20240408	124500	63678460	13620	13620	13620	13620	1
377	20240408	124400	63664840	13610	13610	13610	13610	0
378	20240408	124300	63664840	13610	13610	13610	13610	0
379	20240408	124200	63664840	13610	13610	13610	13610	11
380	20240408	124100	63515130	13610	13610	13610	13610	0
381	20240408	124000	63515130	13610	13610	13610	13610	0
382	20240408	123900	63515130	13610	13610	13610	13610	0
383	20240408	123800	63515130	13610	13610	13610	13610	0
384	20240408	123700	63515130	13610	13610	13610	13610	13
385	20240408	123600	63338200	13610	13610	13610	13610	0
386	20240408	123500	63338200	13610	13610	13610	13610	0
387	20240408	123400	63338200	13610	13610	13610	13610	0
388	20240408	123300	63338200	13610	13610	13610	13610	0
389	20240408	123200	63338200	13610	13610	13610	13610	0
390	20240408	123100	63338200	13610	13610	13610	13610	14
391	20240408	123000	63147660	13610	13610	13610	13610	0
392	20240408	122900	63147660	13610	13610	13610	13610	0
393	20240408	122800	63147660	13610	13610	13610	13610	0
394	20240408	122700	63147660	13610	13610	13610	13610	0
395	20240408	122600	63147660	13610	13610	13610	13610	14
396	20240408	122500	62957120	13610	13610	13610	13610	0
397	20240408	122400	62957120	13610	13610	13610	13610	0
398	20240408	122300	62957120	13610	13610	13610	13610	0
399	20240408	122200	62957120	13610	13610	13610	13610	0
400	20240408	122100	62957120	13610	13610	13610	13610	12
401	20240408	122000	62793800	13610	13610	13610	13610	0
402	20240408	121900	62793800	13610	13610	13610	13610	0
403	20240408	121800	62793800	13610	13610	13610	13610	0
404	20240408	121700	62793800	13610	13610	13610	13610	0
405	20240408	121600	62793800	13610	13610	13610	13610	0
406	20240408	121500	62793800	13610	13610	13610	13610	12
407	20240408	121400	62630480	13620	13620	13620	13620	0
408	20240408	121300	62630480	13620	13620	13620	13620	0
409	20240408	121200	62630480	13620	13620	13620	13620	0
410	20240408	121100	62630480	13620	13620	13620	13620	0
411	20240408	121000	62630480	13620	13610	13620	13610	19
412	20240408	120900	62371840	13610	13600	13610	13600	189
413	20240408	120800	59799570	13590	13590	13590	13590	0
414	20240408	120700	59799570	13590	13590	13590	13590	0
415	20240408	120600	59799570	13590	13590	13590	13590	0
416	20240408	120500	59799570	13590	13590	13590	13580	22
417	20240408	120400	59500700	13590	13590	13590	13590	0
418	20240408	120300	59500700	13590	13590	13590	13590	0
419	20240408	120200	59500700	13590	13590	13590	13590	0
420	20240408	120100	59500700	13590	13590	13590	13590	0
421	20240408	120000	59500700	13590	13590	13590	13590	1
422	20240408	115900	59487110	13590	13590	13590	13590	0
423	20240408	115800	59487110	13590	13590	13590	13590	0
424	20240408	115700	59487110	13590	13590	13590	13590	0
425	20240408	115600	59487110	13590	13600	13600	13590	3
426	20240408	115500	59446330	13590	13590	13590	13590	0
427	20240408	115400	59446330	13590	13590	13590	13590	0
428	20240408	115300	59446330	13590	13590	13590	13590	0
429	20240408	115200	59446330	13590	13590	13590	13590	0
430	20240408	115100	59446330	13590	13590	13590	13590	0
431	20240408	115000	59446330	13590	13590	13590	13590	0
432	20240408	114900	59446330	13590	13590	13590	13590	0
433	20240408	114800	59446330	13590	13590	13590	13590	0
434	20240408	114700	59446330	13590	13590	13590	13590	0
435	20240408	114600	59446330	13590	13590	13590	13590	0
436	20240408	114500	59446330	13590	13590	13590	13590	0
437	20240408	114400	59446330	13590	13590	13590	13590	0
438	20240408	114300	59446330	13590	13590	13590	13590	0
439	20240408	114200	59446330	13590	13590	13590	13590	0
440	20240408	114100	59446330	13590	13590	13590	13590	0
441	20240408	114000	59446330	13590	13590	13590	13590	0
442	20240408	113900	59446330	13590	13590	13590	13590	0
443	20240408	113800	59446330	13590	13590	13590	13590	0
444	20240408	113700	59446330	13590	13590	13590	13590	0
445	20240408	113600	59446330	13590	13590	13590	13590	0
446	20240408	113500	59446330	13590	13590	13590	13590	0
447	20240408	113400	59446330	13590	13590	13590	13590	0
448	20240408	113300	59446330	13590	13590	13590	13590	0
449	20240408	113200	59446330	13590	13590	13590	13590	0
450	20240408	113100	59446330	13590	13590	13590	13590	0
451	20240408	113000	59446330	13590	13590	13590	13590	0
452	20240408	112900	59446330	13590	13590	13590	13590	0
453	20240408	112800	59446330	13590	13590	13590	13590	0
454	20240408	112700	59446330	13590	13590	13590	13590	0
455	20240408	112600	59446330	13590	13590	13590	13590	0
456	20240408	112500	59446330	13590	13590	13590	13590	0
457	20240408	112400	59446330	13590	13590	13590	13590	0
458	20240408	112300	59446330	13590	13590	13590	13590	0
459	20240408	112200	59446330	13590	13590	13590	13590	0
460	20240408	112100	59446330	13590	13590	13590	13590	0
461	20240408	112000	59446330	13590	13590	13590	13590	0
462	20240408	111900	59446330	13590	13590	13590	13590	0
463	20240408	111800	59446330	13590	13590	13590	13590	0
464	20240408	111700	59446330	13590	13590	13590	13590	0
465	20240408	111600	59446330	13590	13590	13590	13590	0
466	20240408	111500	59446330	13590	13590	13590	13590	0
467	20240408	111400	59446330	13590	13590	13590	13590	0
468	20240408	111300	59446330	13590	13590	13590	13590	0
469	20240408	111200	59446330	13590	13590	13590	13590	0
470	20240408	111100	59446330	13590	13590	13590	13590	32
471	20240408	111000	59011450	13580	13580	13580	13580	2
472	20240408	110900	58984290	13590	13590	13590	13590	0
473	20240408	110800	58984290	13590	13590	13590	13590	0
474	20240408	110700	58984290	13590	13590	13590	13590	0
475	20240408	110600	58984290	13590	13590	13590	13590	0
476	20240408	110500	58984290	13590	13590	13590	13590	0
477	20240408	110400	58984290	13590	13590	13590	13590	431
478	20240408	110300	53127000	13590	13590	13590	13590	1
479	20240408	110200	53113410	13590	13590	13590	13590	0
480	20240408	110100	53113410	13590	13590	13590	13590	60
481	20240408	110000	52298010	13590	13610	13610	13590	31
482	20240408	105900	51876700	13610	13610	13610	13610	0
483	20240408	105800	51876700	13610	13610	13610	13610	0
484	20240408	105700	51876700	13610	13610	13610	13610	0
485	20240408	105600	51876700	13610	13610	13610	13610	0
486	20240408	105500	51876700	13610	13610	13610	13610	0
487	20240408	105400	51876700	13610	13610	13610	13610	0
488	20240408	105300	51876700	13610	13610	13610	13610	0
489	20240408	105200	51876700	13610	13610	13610	13610	0
490	20240408	105100	51876700	13610	13610	13610	13610	0
491	20240408	105000	51876700	13610	13610	13610	13610	0
492	20240408	104900	51876700	13610	13610	13610	13610	0
493	20240408	104800	51876700	13610	13610	13610	13610	0
494	20240408	104700	51876700	13610	13610	13610	13610	0
495	20240408	104600	51876700	13610	13610	13610	13610	5
496	20240408	104500	51808650	13620	13620	13620	13620	0
497	20240408	104400	51808650	13620	13620	13620	13620	0
498	20240408	104300	51808650	13620	13620	13620	13620	0
499	20240408	104200	51808650	13620	13620	13620	13620	0
500	20240408	104100	51808650	13620	13620	13620	13620	0
501	20240408	104000	51808650	13620	13620	13620	13620	0
502	20240408	103900	51808650	13620	13620	13620	13620	0
503	20240408	103800	51808650	13620	13620	13620	13620	0
504	20240408	103700	51808650	13620	13620	13620	13620	0
505	20240408	103600	51808650	13620	13620	13620	13620	0
506	20240408	103500	51808650	13620	13620	13620	13620	0
507	20240408	103400	51808650	13620	13620	13620	13620	0
508	20240408	103300	51808650	13620	13620	13620	13620	0
509	20240408	103200	51808650	13620	13620	13620	13620	0
510	20240408	103100	51808650	13620	13620	13620	13620	1
511	20240408	103000	51795030	13620	13620	13620	13620	0
512	20240408	102900	51795030	13620	13620	13620	13620	0
513	20240408	102800	51795030	13620	13620	13620	13620	0
514	20240408	102700	51795030	13620	13620	13620	13620	0
515	20240408	102600	51795030	13620	13620	13620	13620	0
516	20240408	102500	51795030	13620	13620	13620	13620	0
517	20240408	102400	51795030	13620	13620	13620	13620	0
518	20240408	102300	51795030	13620	13620	13620	13620	5
519	20240408	102200	51726930	13640	13640	13640	13640	0
520	20240408	102100	51726930	13640	13640	13640	13640	0
521	20240408	102000	51726930	13640	13640	13640	13640	0
522	20240408	101900	51726930	13640	13640	13640	13640	0
523	20240408	101800	51726930	13640	13640	13640	13640	0
524	20240408	101700	51726930	13640	13640	13640	13640	0
525	20240408	101600	51726930	13640	13640	13640	13640	0
526	20240408	101500	51726930	13640	13640	13640	13640	0
527	20240408	101400	51726930	13640	13640	13640	13640	0
528	20240408	101300	51726930	13640	13640	13640	13640	0
529	20240408	101200	51726930	13640	13640	13640	13640	0
530	20240408	101100	51726930	13640	13640	13640	13640	0
531	20240408	101000	51726930	13640	13640	13640	13640	0
532	20240408	100900	51726930	13640	13640	13640	13640	0
533	20240408	100800	51726930	13640	13640	13640	13640	0
534	20240408	100700	51726930	13640	13640	13640	13640	0
535	20240408	100600	51726930	13640	13640	13640	13640	0
536	20240408	100500	51726930	13640	13640	13640	13640	1
537	20240408	100400	51713290	13640	13640	13640	13640	0
538	20240408	100300	51713290	13640	13640	13640	13640	0
539	20240408	100200	51713290	13640	13640	13640	13640	0
540	20240408	100100	51713290	13640	13640	13640	13640	0
541	20240408	100000	51713290	13640	13570	13640	13570	2
542	20240408	095900	51686080	13640	13640	13640	13640	0
543	20240408	095800	51686080	13640	13640	13640	13640	1
544	20240408	095700	51672440	13640	13640	13640	13640	40
545	20240408	095600	51126840	13680	13680	13680	13680	0
546	20240408	095500	51126840	13680	13680	13680	13680	0
547	20240408	095400	51126840	13680	13680	13680	13680	0
548	20240408	095300	51126840	13680	13680	13680	13680	0
549	20240408	095200	51126840	13680	13680	13680	13680	0
550	20240408	095100	51126840	13680	13680	13680	13680	0
551	20240408	095000	51126840	13680	13680	13680	13680	0
552	20240408	094900	51126840	13680	13680	13680	13680	0
553	20240408	094800	51126840	13680	13680	13680	13680	0
554	20240408	094700	51126840	13680	13680	13680	13680	0
555	20240408	094600	51126840	13680	13680	13680	13680	0
556	20240408	094500	51126840	13680	13680	13680	13680	0
557	20240408	094400	51126840	13680	13680	13680	13680	0
558	20240408	094300	51126840	13680	13680	13680	13680	0
559	20240408	094200	51126840	13680	13680	13680	13680	0
560	20240408	094100	51126840	13680	13680	13680	13680	0
561	20240408	094000	51126840	13680	13680	13680	13680	0
562	20240408	093900	51126840	13680	13680	13680	13680	1
563	20240408	093800	51113160	13550	13550	13550	13550	0
564	20240408	093700	51113160	13550	13550	13550	13550	0
565	20240408	093600	51113160	13550	13550	13550	13550	0
566	20240408	093500	51113160	13550	13550	13550	13550	0
567	20240408	093400	51113160	13550	13550	13550	13550	0
568	20240408	093300	51113160	13550	13550	13550	13550	0
569	20240408	093200	51113160	13550	13550	13550	13550	0
570	20240408	093100	51113160	13550	13550	13550	13550	0
571	20240408	093000	51113160	13550	13550	13550	13550	0
572	20240408	092900	51113160	13550	13560	13560	13550	201
573	20240408	092800	48389550	13560	13560	13560	13560	0
574	20240408	092700	48389550	13560	13560	13560	13560	1
575	20240408	092600	48375990	13560	13560	13560	13560	0
576	20240408	092500	48375990	13560	13560	13560	13560	0
577	20240408	092400	48375990	13560	13560	13560	13560	0
578	20240408	092300	48375990	13560	13570	13570	13560	181
579	20240408	092200	45920630	13560	13560	13560	13560	0
580	20240408	092100	45920630	13560	13560	13560	13560	0
581	20240408	092000	45920630	13560	13560	13560	13560	0
582	20240408	091900	45920630	13560	13560	13560	13560	1870
583	20240408	091800	20563430	13540	13550	13550	13540	320
584	20240408	091700	16230620	13540	13540	13540	13540	0
585	20240408	091600	16230620	13540	13540	13540	13540	0
586	20240408	091500	16230620	13540	13540	13540	13540	0
587	20240408	091400	16230620	13540	13540	13540	13540	0
588	20240408	091300	16230620	13540	13540	13540	13540	100
589	20240408	091200	14876620	13540	13540	13540	13540	218
590	20240408	091100	11924900	13540	13540	13540	13540	0
591	20240408	091000	11924900	13540	13550	13550	13540	3
592	20240408	090900	11884260	13560	13560	13560	13560	20
593	20240408	090800	11613060	13560	13560	13560	13560	0
594	20240408	090700	11613060	13560	13560	13560	13560	1
595	20240408	090600	11599500	13560	13560	13560	13560	1
596	20240408	090500	11585940	13560	13560	13560	13560	0
597	20240408	090400	11585940	13560	13560	13560	13560	1
598	20240408	090300	11572380	13560	13560	13560	13560	0
599	20240408	090200	11572380	13560	13560	13560	13560	85
600	20240408	090100	10419780	13530	13530	13530	13530	0
601	20240408	090000	10419780	13530	13560	13560	13530	769