KissMeData/064820/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193000	537489215	5040	5040	5040	5040	226
3	20240408	192900	537489215	5040	5040	5040	5040	0
4	20240408	192800	537489215	5040	5040	5040	5040	0
5	20240408	192700	537489215	5040	5040	5040	5040	0
6	20240408	192600	537489215	5040	5040	5040	5040	0
7	20240408	192500	537489215	5040	5040	5040	5040	0
8	20240408	192400	537489215	5040	5040	5040	5040	0
9	20240408	192300	537489215	5040	5040	5040	5040	0
10	20240408	192200	537489215	5040	5040	5040	5040	0
11	20240408	192100	537489215	5040	5040	5040	5040	0
12	20240408	192000	537489215	5040	5040	5040	5040	0
13	20240408	191900	537489215	5040	5040	5040	5040	0
14	20240408	191800	537489215	5040	5040	5040	5040	0
15	20240408	191700	537489215	5040	5040	5040	5040	0
16	20240408	191600	537489215	5040	5040	5040	5040	0
17	20240408	191500	537489215	5040	5040	5040	5040	0
18	20240408	191400	537489215	5040	5040	5040	5040	0
19	20240408	191300	537489215	5040	5040	5040	5040	0
20	20240408	191200	537489215	5040	5040	5040	5040	0
21	20240408	191100	537489215	5040	5040	5040	5040	0
22	20240408	191000	537489215	5040	5040	5040	5040	0
23	20240408	190900	537489215	5040	5040	5040	5040	0
24	20240408	190800	537489215	5040	5040	5040	5040	0
25	20240408	190700	537489215	5040	5040	5040	5040	0
26	20240408	190600	537489215	5040	5040	5040	5040	0
27	20240408	190500	537489215	5040	5040	5040	5040	0
28	20240408	190400	537489215	5040	5040	5040	5040	0
29	20240408	190300	537489215	5040	5040	5040	5040	0
30	20240408	190200	537489215	5040	5040	5040	5040	0
31	20240408	190100	537489215	5040	5040	5040	5040	0
32	20240408	190000	537489215	5040	5040	5040	5040	226
33	20240408	185900	537489215	5040	5040	5040	5040	0
34	20240408	185800	537489215	5040	5040	5040	5040	0
35	20240408	185700	537489215	5040	5040	5040	5040	0
36	20240408	185600	537489215	5040	5040	5040	5040	0
37	20240408	185500	537489215	5040	5040	5040	5040	0
38	20240408	185400	537489215	5040	5040	5040	5040	0
39	20240408	185300	537489215	5040	5040	5040	5040	0
40	20240408	185200	537489215	5040	5040	5040	5040	0
41	20240408	185100	537489215	5040	5040	5040	5040	0
42	20240408	185000	537489215	5040	5040	5040	5040	0
43	20240408	184900	537489215	5040	5040	5040	5040	0
44	20240408	184800	537489215	5040	5040	5040	5040	0
45	20240408	184700	537489215	5040	5040	5040	5040	0
46	20240408	184600	537489215	5040	5040	5040	5040	0
47	20240408	184500	537489215	5040	5040	5040	5040	0
48	20240408	184400	537489215	5040	5040	5040	5040	0
49	20240408	184300	537489215	5040	5040	5040	5040	0
50	20240408	184200	537489215	5040	5040	5040	5040	0
51	20240408	184100	537489215	5040	5040	5040	5040	0
52	20240408	184000	537489215	5040	5040	5040	5040	0
53	20240408	183900	537489215	5040	5040	5040	5040	0
54	20240408	183800	537489215	5040	5040	5040	5040	0
55	20240408	183700	537489215	5040	5040	5040	5040	0
56	20240408	183600	537489215	5040	5040	5040	5040	0
57	20240408	183500	537489215	5040	5040	5040	5040	0
58	20240408	183400	537489215	5040	5040	5040	5040	0
59	20240408	183300	537489215	5040	5040	5040	5040	0
60	20240408	183200	537489215	5040	5040	5040	5040	0
61	20240408	183100	537489215	5040	5040	5040	5040	0
62	20240408	183000	537489215	5040	5040	5040	5040	226
63	20240408	182900	537489215	5040	5040	5040	5040	0
64	20240408	182800	537489215	5040	5040	5040	5040	0
65	20240408	182700	537489215	5040	5040	5040	5040	0
66	20240408	182600	537489215	5040	5040	5040	5040	0
67	20240408	182500	537489215	5040	5040	5040	5040	0
68	20240408	182400	537489215	5040	5040	5040	5040	0
69	20240408	182300	537489215	5040	5040	5040	5040	0
70	20240408	182200	537489215	5040	5040	5040	5040	0
71	20240408	182100	537489215	5040	5040	5040	5040	0
72	20240408	182000	537489215	5040	5040	5040	5040	0
73	20240408	181900	537489215	5040	5040	5040	5040	0
74	20240408	181800	537489215	5040	5040	5040	5040	0
75	20240408	181700	537489215	5040	5040	5040	5040	0
76	20240408	181600	537489215	5040	5040	5040	5040	0
77	20240408	181500	537489215	5040	5040	5040	5040	0
78	20240408	181400	537489215	5040	5040	5040	5040	0
79	20240408	181300	537489215	5040	5040	5040	5040	0
80	20240408	181200	537489215	5040	5040	5040	5040	0
81	20240408	181100	537489215	5040	5040	5040	5040	0
82	20240408	181000	537489215	5040	5040	5040	5040	0
83	20240408	180900	537489215	5040	5040	5040	5040	0
84	20240408	180800	537489215	5040	5040	5040	5040	0
85	20240408	180700	537489215	5040	5040	5040	5040	0
86	20240408	180600	537489215	5040	5040	5040	5040	0
87	20240408	180500	537489215	5040	5040	5040	5040	0
88	20240408	180400	537489215	5040	5040	5040	5040	0
89	20240408	180300	537489215	5040	5040	5040	5040	0
90	20240408	180200	537489215	5040	5040	5040	5040	0
91	20240408	180100	537489215	5040	5040	5040	5040	0
92	20240408	180000	537489215	5040	5040	5040	5040	226
93	20240408	175900	537489215	5040	5040	5040	5040	0
94	20240408	175800	537489215	5040	5040	5040	5040	0
95	20240408	175700	537489215	5040	5040	5040	5040	0
96	20240408	175600	537489215	5040	5040	5040	5040	0
97	20240408	175500	537489215	5040	5040	5040	5040	0
98	20240408	175400	537489215	5040	5040	5040	5040	0
99	20240408	175300	537489215	5040	5040	5040	5040	0
100	20240408	175200	537489215	5040	5040	5040	5040	0
101	20240408	175100	537489215	5040	5040	5040	5040	0
102	20240408	175000	537489215	5040	5040	5040	5040	0
103	20240408	174900	537489215	5040	5040	5040	5040	0
104	20240408	174800	537489215	5040	5040	5040	5040	0
105	20240408	174700	537489215	5040	5040	5040	5040	0
106	20240408	174600	537489215	5040	5040	5040	5040	0
107	20240408	174500	537489215	5040	5040	5040	5040	0
108	20240408	174400	537489215	5040	5040	5040	5040	0
109	20240408	174300	537489215	5040	5040	5040	5040	0
110	20240408	174200	537489215	5040	5040	5040	5040	0
111	20240408	174100	537489215	5040	5040	5040	5040	0
112	20240408	174000	537489215	5040	5040	5040	5040	0
113	20240408	173900	537489215	5040	5040	5040	5040	0
114	20240408	173800	537489215	5040	5040	5040	5040	0
115	20240408	173700	537489215	5040	5040	5040	5040	0
116	20240408	173600	537489215	5040	5040	5040	5040	0
117	20240408	173500	537489215	5040	5040	5040	5040	0
118	20240408	173400	537489215	5040	5040	5040	5040	0
119	20240408	173300	537489215	5040	5040	5040	5040	0
120	20240408	173200	537489215	5040	5040	5040	5040	0
121	20240408	173100	537489215	5040	5040	5040	5040	0
122	20240408	173000	537489215	5040	5040	5040	5040	226
123	20240408	172900	537489215	5040	5040	5040	5040	0
124	20240408	172800	537489215	5040	5040	5040	5040	0
125	20240408	172700	537489215	5040	5040	5040	5040	0
126	20240408	172600	537489215	5040	5040	5040	5040	0
127	20240408	172500	537489215	5040	5040	5040	5040	0
128	20240408	172400	537489215	5040	5040	5040	5040	0
129	20240408	172300	537489215	5040	5040	5040	5040	0
130	20240408	172200	537489215	5040	5040	5040	5040	0
131	20240408	172100	537489215	5040	5040	5040	5040	0
132	20240408	172000	537489215	5040	5040	5040	5040	0
133	20240408	171900	537489215	5040	5040	5040	5040	0
134	20240408	171800	537489215	5040	5040	5040	5040	0
135	20240408	171700	537489215	5040	5040	5040	5040	0
136	20240408	171600	537489215	5040	5040	5040	5040	0
137	20240408	171500	537489215	5040	5040	5040	5040	0
138	20240408	171400	537489215	5040	5040	5040	5040	0
139	20240408	171300	537489215	5040	5040	5040	5040	0
140	20240408	171200	537489215	5040	5040	5040	5040	0
141	20240408	171100	537489215	5040	5040	5040	5040	0
142	20240408	171000	537489215	5040	5040	5040	5040	0
143	20240408	170900	537489215	5040	5040	5040	5040	0
144	20240408	170800	537489215	5040	5040	5040	5040	0
145	20240408	170700	537489215	5040	5040	5040	5040	0
146	20240408	170600	537489215	5040	5040	5040	5040	0
147	20240408	170500	537489215	5040	5040	5040	5040	0
148	20240408	170400	537489215	5040	5040	5040	5040	0
149	20240408	170300	537489215	5040	5040	5040	5040	0
150	20240408	170200	537489215	5040	5040	5040	5040	0
151	20240408	170100	537489215	5040	5040	5040	5040	0
152	20240408	170000	537489215	5040	5040	5040	5040	226
153	20240408	165900	537489215	5040	5040	5040	5040	0
154	20240408	165800	537489215	5040	5040	5040	5040	0
155	20240408	165700	537489215	5040	5040	5040	5040	0
156	20240408	165600	537489215	5040	5040	5040	5040	0
157	20240408	165500	537489215	5040	5040	5040	5040	0
158	20240408	165400	537489215	5040	5040	5040	5040	0
159	20240408	165300	537489215	5040	5040	5040	5040	0
160	20240408	165200	537489215	5040	5040	5040	5040	0
161	20240408	165100	537489215	5040	5040	5040	5040	0
162	20240408	165000	537489215	5040	5040	5040	5040	0
163	20240408	164900	537489215	5040	5040	5040	5040	0
164	20240408	164800	537489215	5040	5040	5040	5040	0
165	20240408	164700	537489215	5040	5040	5040	5040	0
166	20240408	164600	537489215	5040	5040	5040	5040	0
167	20240408	164500	537489215	5040	5040	5040	5040	0
168	20240408	164400	537489215	5040	5040	5040	5040	0
169	20240408	164300	537489215	5040	5040	5040	5040	0
170	20240408	164200	537489215	5040	5040	5040	5040	0
171	20240408	164100	537489215	5040	5040	5040	5040	0
172	20240408	164000	537489215	5040	5040	5040	5040	0
173	20240408	163900	537489215	5040	5040	5040	5040	0
174	20240408	163800	537489215	5040	5040	5040	5040	0
175	20240408	163700	537489215	5040	5040	5040	5040	0
176	20240408	163600	537489215	5040	5040	5040	5040	0
177	20240408	163500	537489215	5040	5040	5040	5040	0
178	20240408	163400	537489215	5040	5040	5040	5040	0
179	20240408	163300	537489215	5040	5040	5040	5040	0
180	20240408	163200	537489215	5040	5040	5040	5040	0
181	20240408	163100	537489215	5040	5040	5040	5040	0
182	20240408	163000	537489215	5040	5040	5040	5040	226
183	20240408	162900	537489215	5040	5040	5040	5040	0
184	20240408	162800	537489215	5040	5040	5040	5040	0
185	20240408	162700	537489215	5040	5040	5040	5040	0
186	20240408	162600	537489215	5040	5040	5040	5040	0
187	20240408	162500	537489215	5040	5040	5040	5040	0
188	20240408	162400	537489215	5040	5040	5040	5040	0
189	20240408	162300	537489215	5040	5040	5040	5040	0
190	20240408	162200	537489215	5040	5040	5040	5040	0
191	20240408	162100	537489215	5040	5040	5040	5040	0
192	20240408	162000	537489215	5040	5040	5040	5040	0
193	20240408	161900	537489215	5040	5040	5040	5040	0
194	20240408	161800	537489215	5040	5040	5040	5040	0
195	20240408	161700	537489215	5040	5040	5040	5040	0
196	20240408	161600	537489215	5040	5040	5040	5040	0
197	20240408	161500	537489215	5040	5040	5040	5040	0
198	20240408	161400	537489215	5040	5040	5040	5040	0
199	20240408	161300	537489215	5040	5040	5040	5040	0
200	20240408	161200	537489215	5040	5040	5040	5040	0
201	20240408	161100	537489215	5040	5040	5040	5040	0
202	20240408	161000	537489215	5040	5040	5040	5040	0
203	20240408	160900	537489215	5040	5040	5040	5040	0
204	20240408	160800	537489215	5040	5040	5040	5040	0
205	20240408	160700	537489215	5040	5040	5040	5040	0
206	20240408	160600	537489215	5040	5040	5040	5040	0
207	20240408	160500	537489215	5040	5040	5040	5040	0
208	20240408	160400	537489215	5040	5040	5040	5040	0
209	20240408	160300	537489215	5040	5040	5040	5040	0
210	20240408	160200	537489215	5040	5040	5040	5040	0
211	20240408	160100	537489215	5040	5040	5040	5040	0
212	20240408	160000	537489215	5040	5040	5040	5040	226
213	20240408	155900	537489215	5040	5040	5040	5040	0
214	20240408	155800	537489215	5040	5040	5040	5040	0
215	20240408	155700	537489215	5040	5040	5040	5040	0
216	20240408	155600	537489215	5040	5040	5040	5040	0
217	20240408	155500	537489215	5040	5040	5040	5040	0
218	20240408	155400	537489215	5040	5040	5040	5040	0
219	20240408	155300	537489215	5040	5040	5040	5040	0
220	20240408	155200	537489215	5040	5040	5040	5040	0
221	20240408	155100	537489215	5040	5040	5040	5040	0
222	20240408	155000	537489215	5040	5040	5040	5040	0
223	20240408	154900	537489215	5040	5040	5040	5040	0
224	20240408	154800	537489215	5040	5040	5040	5040	0
225	20240408	154700	537489215	5040	5040	5040	5040	0
226	20240408	154600	537489215	5040	5040	5040	5040	0
227	20240408	154500	537489215	5040	5040	5040	5040	0
228	20240408	154400	537489215	5040	5040	5040	5040	0
229	20240408	154300	537489215	5040	5040	5040	5040	0
230	20240408	154200	537489215	5040	5040	5040	5040	0
231	20240408	154100	537489215	5040	5040	5040	5040	0
232	20240408	154000	537489215	5040	5040	5040	5040	0
233	20240408	153900	537489215	5040	5040	5040	5040	0
234	20240408	153800	537489215	5040	5040	5040	5040	0
235	20240408	153700	537489215	5040	5040	5040	5040	0
236	20240408	153600	537489215	5040	5040	5040	5040	0
237	20240408	153500	537489215	5040	5040	5040	5040	0
238	20240408	153400	537489215	5040	5040	5040	5040	0
239	20240408	153300	537489215	5040	5040	5040	5040	0
240	20240408	153200	537489215	5040	5040	5040	5040	0
241	20240408	153100	537489215	5040	5040	5040	5040	0
242	20240408	153000	537489215	5040	5040	5040	5040	452
243	20240408	152900	536350175	5000	5000	5000	5000	0
244	20240408	152800	536350175	5000	5000	5000	5000	0
245	20240408	152700	536350175	5000	5000	5000	5000	0
246	20240408	152600	536350175	5000	5000	5000	5000	0
247	20240408	152500	536350175	5000	5000	5000	5000	0
248	20240408	152400	536350175	5000	5000	5000	5000	0
249	20240408	152300	536350175	5000	5000	5000	5000	0
250	20240408	152200	536350175	5000	5000	5000	5000	0
251	20240408	152100	536350175	5000	5000	5000	5000	0
252	20240408	152000	536350175	5000	5000	5000	5000	0
253	20240408	151900	536350175	5000	5000	5000	5000	0
254	20240408	151800	536350175	5000	5000	5000	5000	0
255	20240408	151700	536350175	5000	5000	5000	5000	178
256	20240408	151600	535460175	5000	5010	5010	5000	235
257	20240408	151500	534284825	5030	5030	5030	5030	0
258	20240408	151400	534284825	5030	5030	5030	5030	0
259	20240408	151300	534284825	5030	5030	5030	5030	19
260	20240408	151200	534189255	5030	5030	5030	5030	0
261	20240408	151100	534189255	5030	5000	5030	5000	73
262	20240408	151000	533822155	5000	5000	5000	5000	0
263	20240408	150900	533822155	5000	5000	5000	5000	0
264	20240408	150800	533822155	5000	5000	5000	5000	0
265	20240408	150700	533822155	5000	5000	5000	5000	4
266	20240408	150600	533802155	5000	5000	5000	5000	0
267	20240408	150500	533802155	5000	5000	5000	5000	0
268	20240408	150400	533802155	5000	5000	5000	5000	0
269	20240408	150300	533802155	5000	5000	5000	5000	0
270	20240408	150200	533802155	5000	5000	5000	5000	0
271	20240408	150100	533802155	5000	5000	5000	5000	0
272	20240408	150000	533802155	5000	5000	5000	5000	0
273	20240408	145900	533802155	5000	5000	5000	5000	0
274	20240408	145800	533802155	5000	5000	5000	5000	0
275	20240408	145700	533802155	5000	5000	5000	5000	0
276	20240408	145600	533802155	5000	5000	5000	5000	0
277	20240408	145500	533802155	5000	5000	5000	5000	0
278	20240408	145400	533802155	5000	5000	5000	5000	0
279	20240408	145300	533802155	5000	5000	5000	5000	0
280	20240408	145200	533802155	5000	5000	5000	5000	0
281	20240408	145100	533802155	5000	5020	5020	5000	198
282	20240408	145000	532809515	5020	5020	5020	5020	0
283	20240408	144900	532809515	5020	5020	5020	5020	0
284	20240408	144800	532809515	5020	5020	5020	5020	0
285	20240408	144700	532809515	5020	5020	5020	5020	0
286	20240408	144600	532809515	5020	5020	5020	5020	1082
287	20240408	144500	527377875	5020	5020	5020	5020	0
288	20240408	144400	527377875	5020	5020	5020	5020	0
289	20240408	144300	527377875	5020	5020	5020	5020	0
290	20240408	144200	527377875	5020	5020	5020	5020	0
291	20240408	144100	527377875	5020	5020	5020	5020	0
292	20240408	144000	527377875	5020	5020	5020	5020	70
293	20240408	143900	527026475	5020	5020	5020	5020	0
294	20240408	143800	527026475	5020	5020	5020	5020	0
295	20240408	143700	527026475	5020	5020	5020	5020	200
296	20240408	143600	526022475	5030	5030	5030	5030	0
297	20240408	143500	526022475	5030	5030	5030	5030	0
298	20240408	143400	526022475	5030	5040	5040	5030	250
299	20240408	143300	524764575	5040	5040	5040	5040	0
300	20240408	143200	524764575	5040	5040	5040	5040	0
301	20240408	143100	524764575	5040	5040	5040	5040	1
302	20240408	143000	524759535	5070	5070	5070	5070	0
303	20240408	142900	524759535	5070	5070	5070	5070	0
304	20240408	142800	524759535	5070	5070	5070	5070	0
305	20240408	142700	524759535	5070	5070	5070	5070	0
306	20240408	142600	524759535	5070	5070	5070	5070	0
307	20240408	142500	524759535	5070	5070	5070	5070	0
308	20240408	142400	524759535	5070	5070	5070	5070	15
309	20240408	142300	524683485	5060	5060	5060	5060	0
310	20240408	142200	524683485	5060	5060	5060	5060	0
311	20240408	142100	524683485	5060	5060	5060	5060	0
312	20240408	142000	524683485	5060	5060	5060	5060	2788
313	20240408	141900	510576205	5060	5060	5060	5060	0
314	20240408	141800	510576205	5060	5060	5060	5060	501
315	20240408	141700	508041145	5070	5070	5070	5070	0
316	20240408	141600	508041145	5070	5070	5070	5070	0
317	20240408	141500	508041145	5070	5060	5070	5060	5000
318	20240408	141400	482693375	5040	5040	5040	5040	0
319	20240408	141300	482693375	5040	5040	5040	5040	265
320	20240408	141200	481357775	5050	5050	5050	5050	0
321	20240408	141100	481357775	5050	5050	5050	5050	60
322	20240408	141000	481054775	5090	5090	5090	5090	0
323	20240408	140900	481054775	5090	5090	5090	5090	60
324	20240408	140800	480749375	5100	5100	5100	5100	0
325	20240408	140700	480749375	5100	5100	5100	5100	0
326	20240408	140600	480749375	5100	5100	5100	5100	0
327	20240408	140500	480749375	5100	5100	5100	5100	0
328	20240408	140400	480749375	5100	5100	5100	5100	0
329	20240408	140300	480749375	5100	5100	5100	5100	0
330	20240408	140200	480749375	5100	5100	5100	5100	0
331	20240408	140100	480749375	5100	5100	5100	5100	0
332	20240408	140000	480749375	5100	5050	5100	5050	5000
333	20240408	135900	455311375	5050	5050	5050	5050	0
334	20240408	135800	455311375	5050	5050	5050	5050	0
335	20240408	135700	455311375	5050	5050	5050	5050	0
336	20240408	135600	455311375	5050	5050	5050	5050	0
337	20240408	135500	455311375	5050	5050	5050	5050	0
338	20240408	135400	455311375	5050	5050	5050	5050	0
339	20240408	135300	455311375	5050	5030	5050	5030	500
340	20240408	135200	452794515	5010	5010	5010	5010	1
341	20240408	135100	452789505	5000	5000	5000	5000	0
342	20240408	135000	452789505	5000	5000	5000	5000	0
343	20240408	134900	452789505	5000	5000	5000	5000	0
344	20240408	134800	452789505	5000	5000	5000	5000	0
345	20240408	134700	452789505	5000	5000	5000	5000	0
346	20240408	134600	452789505	5000	5000	5000	5000	0
347	20240408	134500	452789505	5000	5000	5000	5000	0
348	20240408	134400	452789505	5000	5000	5000	5000	0
349	20240408	134300	452789505	5000	5000	5000	5000	0
350	20240408	134200	452789505	5000	5000	5000	5000	0
351	20240408	134100	452789505	5000	5000	5000	5000	0
352	20240408	134000	452789505	5000	5000	5000	5000	0
353	20240408	133900	452789505	5000	5000	5000	5000	700
354	20240408	133800	449289505	5000	5000	5000	5000	0
355	20240408	133700	449289505	5000	5000	5000	5000	0
356	20240408	133600	449289505	5000	5000	5000	5000	0
357	20240408	133500	449289505	5000	5000	5000	5000	0
358	20240408	133400	449289505	5000	5000	5000	5000	0
359	20240408	133300	449289505	5000	5000	5000	5000	0
360	20240408	133200	449289505	5000	5000	5000	5000	0
361	20240408	133100	449289505	5000	5000	5000	5000	0
362	20240408	133000	449289505	5000	5000	5000	5000	0
363	20240408	132900	449289505	5000	5000	5000	5000	45
364	20240408	132800	449064505	5000	5000	5000	5000	0
365	20240408	132700	449064505	5000	5000	5000	5000	161
366	20240408	132600	448259505	5000	5000	5000	5000	0
367	20240408	132500	448259505	5000	5000	5000	5000	0
368	20240408	132400	448259505	5000	5000	5000	5000	0
369	20240408	132300	448259505	5000	5000	5000	5000	14
370	20240408	132200	448189505	5030	5030	5030	5030	0
371	20240408	132100	448189505	5030	5030	5030	5030	0
372	20240408	132000	448189505	5030	5030	5030	5030	500
373	20240408	131900	445674505	5030	5030	5030	5030	0
374	20240408	131800	445674505	5030	5030	5030	5030	0
375	20240408	131700	445674505	5030	5000	5030	5000	2501
376	20240408	131600	433094505	5010	5010	5010	5010	563
377	20240408	131500	430273875	5010	5010	5010	5010	0
378	20240408	131400	430273875	5010	5010	5010	5010	1591
379	20240408	131300	422302965	5030	5030	5030	5030	0
380	20240408	131200	422302965	5030	5030	5030	5030	61
381	20240408	131100	421996135	5010	5010	5010	5010	0
382	20240408	131000	421996135	5010	5010	5010	5010	0
383	20240408	130900	421996135	5010	5010	5010	5010	1
384	20240408	130800	421991125	5030	5030	5030	5030	0
385	20240408	130700	421991125	5030	5030	5030	5030	0
386	20240408	130600	421991125	5030	5030	5030	5030	500
387	20240408	130500	419476125	5030	5030	5030	5020	1461
388	20240408	130400	412132515	5060	5060	5060	5060	0
389	20240408	130300	412132515	5060	5060	5060	5060	0
390	20240408	130200	412132515	5060	5060	5060	5060	0
391	20240408	130100	412132515	5060	5060	5060	5060	0
392	20240408	130000	412132515	5060	5060	5060	5060	0
393	20240408	125900	412132515	5060	5060	5060	5060	0
394	20240408	125800	412132515	5060	5060	5060	5060	0
395	20240408	125700	412132515	5060	5060	5060	5060	0
396	20240408	125600	412132515	5060	5060	5060	5060	5
397	20240408	125500	412107215	5030	5030	5030	5030	0
398	20240408	125400	412107215	5030	5030	5030	5030	0
399	20240408	125300	412107215	5030	5030	5030	5030	0
400	20240408	125200	412107215	5030	5030	5030	5030	0
401	20240408	125100	412107215	5030	5030	5030	5030	5
402	20240408	125000	412082065	5040	5040	5040	5040	4
403	20240408	124900	412061905	5060	5060	5060	5060	0
404	20240408	124800	412061905	5060	5060	5060	5060	0
405	20240408	124700	412061905	5060	5060	5060	5060	5
406	20240408	124600	412036605	5040	5040	5040	5040	0
407	20240408	124500	412036605	5040	5040	5040	5040	0
408	20240408	124400	412036605	5040	5040	5040	5040	0
409	20240408	124300	412036605	5040	5040	5040	5040	0
410	20240408	124200	412036605	5040	5040	5040	5040	303
411	20240408	124100	410509485	5040	5040	5040	5040	0
412	20240408	124000	410509485	5040	5040	5040	5040	0
413	20240408	123900	410509485	5040	5040	5040	5040	0
414	20240408	123800	410509485	5040	5040	5040	5040	0
415	20240408	123700	410509485	5040	5050	5050	5040	209
416	20240408	123600	409455895	5090	5090	5090	5090	0
417	20240408	123500	409455895	5090	5090	5090	5090	0
418	20240408	123400	409455895	5090	5090	5090	5090	0
419	20240408	123300	409455895	5090	5080	5090	5080	100
420	20240408	123200	408946975	5050	5050	5050	5050	0
421	20240408	123100	408946975	5050	5050	5050	5050	0
422	20240408	123000	408946975	5050	5050	5050	5050	0
423	20240408	122900	408946975	5050	5050	5050	5050	0
424	20240408	122800	408946975	5050	5050	5050	5050	0
425	20240408	122700	408946975	5050	5050	5050	5050	0
426	20240408	122600	408946975	5050	5050	5050	5050	20
427	20240408	122500	408845975	5050	5050	5050	5050	0
428	20240408	122400	408845975	5050	5050	5050	5050	0
429	20240408	122300	408845975	5050	5050	5050	5050	1
430	20240408	122200	408840925	5050	5050	5050	5050	0
431	20240408	122100	408840925	5050	5050	5050	5050	50
432	20240408	122000	408588425	5050	5050	5050	5050	0
433	20240408	121900	408588425	5050	5050	5050	5050	0
434	20240408	121800	408588425	5050	5060	5060	5050	4
435	20240408	121700	408568195	5080	5080	5080	5080	0
436	20240408	121600	408568195	5080	5080	5080	5080	0
437	20240408	121500	408568195	5080	5080	5080	5080	204
438	20240408	121400	407531875	5080	5070	5080	5070	300
439	20240408	121300	406007925	5080	5080	5080	5080	0
440	20240408	121200	406007925	5080	5080	5080	5080	3
441	20240408	121100	405992685	5080	5080	5080	5080	0
442	20240408	121000	405992685	5080	5080	5080	5080	0
443	20240408	120900	405992685	5080	5080	5080	5080	1
444	20240408	120800	405987605	5080	5080	5080	5080	0
445	20240408	120700	405987605	5080	5080	5080	5080	0
446	20240408	120600	405987605	5080	5080	5080	5080	6
447	20240408	120500	405957125	5080	5080	5080	5080	8
448	20240408	120400	405916485	5080	5080	5080	5080	0
449	20240408	120300	405916485	5080	5080	5080	5080	0
450	20240408	120200	405916485	5080	5080	5080	5080	0
451	20240408	120100	405916485	5080	5080	5080	5080	0
452	20240408	120000	405916485	5080	5080	5080	5080	400
453	20240408	115900	403884485	5050	5050	5050	5050	0
454	20240408	115800	403884485	5050	5050	5050	5050	0
455	20240408	115700	403884485	5050	5050	5050	5050	0
456	20240408	115600	403884485	5050	5050	5050	5050	0
457	20240408	115500	403884485	5050	5050	5050	5050	0
458	20240408	115400	403884485	5050	5050	5050	5050	0
459	20240408	115300	403884485	5050	5050	5050	5050	0
460	20240408	115200	403884485	5050	5050	5050	5050	0
461	20240408	115100	403884485	5050	5050	5050	5050	274
462	20240408	115000	402500785	5080	5080	5080	5080	0
463	20240408	114900	402500785	5080	5080	5080	5080	0
464	20240408	114800	402500785	5080	5080	5080	5080	0
465	20240408	114700	402500785	5080	5080	5080	5080	0
466	20240408	114600	402500785	5080	5080	5080	5080	0
467	20240408	114500	402500785	5080	5080	5080	5080	0
468	20240408	114400	402500785	5080	5080	5080	5080	0
469	20240408	114300	402500785	5080	5080	5080	5080	0
470	20240408	114200	402500785	5080	5080	5080	5080	0
471	20240408	114100	402500785	5080	5080	5080	5080	0
472	20240408	114000	402500785	5080	5080	5080	5080	0
473	20240408	113900	402500785	5080	5080	5080	5080	0
474	20240408	113800	402500785	5080	5080	5080	5080	0
475	20240408	113700	402500785	5080	5080	5080	5080	1
476	20240408	113600	402495705	5050	5050	5050	5050	0
477	20240408	113500	402495705	5050	5050	5050	5050	0
478	20240408	113400	402495705	5050	5050	5050	5050	0
479	20240408	113300	402495705	5050	5050	5050	5050	0
480	20240408	113200	402495705	5050	5050	5050	5050	0
481	20240408	113100	402495705	5050	5050	5050	5050	0
482	20240408	113000	402495705	5050	5050	5050	5050	5
483	20240408	112900	402470455	5050	5050	5050	5050	0
484	20240408	112800	402470455	5050	5050	5050	5050	0
485	20240408	112700	402470455	5050	5050	5050	5050	2
486	20240408	112600	402460355	5050	5050	5050	5050	0
487	20240408	112500	402460355	5050	5050	5050	5050	0
488	20240408	112400	402460355	5050	5060	5060	5050	698
489	20240408	112300	398930415	5110	5110	5110	5110	0
490	20240408	112200	398930415	5110	5090	5110	5090	7443
491	20240408	112100	360945895	5100	5100	5100	5100	0
492	20240408	112000	360945895	5100	5100	5100	5100	0
493	20240408	111900	360945895	5100	5100	5100	5100	0
494	20240408	111800	360945895	5100	5100	5100	5100	0
495	20240408	111700	360945895	5100	5100	5100	5100	1465
496	20240408	111600	353474395	5100	5100	5100	5100	1433
497	20240408	111500	346166095	5100	5060	5100	5060	110
498	20240408	111400	345607995	5040	5040	5040	5040	0
499	20240408	111300	345607995	5040	5040	5040	5040	0
500	20240408	111200	345607995	5040	5040	5040	5040	0
501	20240408	111100	345607995	5040	5040	5040	5040	0
502	20240408	111000	345607995	5040	5040	5040	5040	0
503	20240408	110900	345607995	5040	5040	5040	5040	0
504	20240408	110800	345607995	5040	5040	5040	5040	0
505	20240408	110700	345607995	5040	5040	5040	5040	0
506	20240408	110600	345607995	5040	5040	5040	5040	1
507	20240408	110500	345602955	5040	5040	5040	5040	0
508	20240408	110400	345602955	5040	5040	5040	5040	1
509	20240408	110300	345597915	5090	5090	5090	5090	1
510	20240408	110200	345592825	5100	5060	5100	5060	3000
511	20240408	110100	330299235	5030	5030	5030	5030	0
512	20240408	110000	330299235	5030	5030	5030	5030	1
513	20240408	105900	330294205	5010	5030	5090	5010	2007
514	20240408	105800	320091145	5030	5030	5030	5030	0
515	20240408	105700	320091145	5030	5030	5030	5030	0
516	20240408	105600	320091145	5030	5030	5030	5030	0
517	20240408	105500	320091145	5030	5030	5030	5030	0
518	20240408	105400	320091145	5030	5030	5030	5030	14
519	20240408	105300	320020725	5010	5010	5010	5010	0
520	20240408	105200	320020725	5010	5010	5010	5010	0
521	20240408	105100	320020725	5010	5010	5010	5010	0
522	20240408	105000	320020725	5010	5010	5010	5010	0
523	20240408	104900	320020725	5010	5010	5010	5010	0
524	20240408	104800	320020725	5010	5010	5010	5010	0
525	20240408	104700	320020725	5010	5000	5010	5000	34
526	20240408	104600	319850685	4975	4975	4975	4975	0
527	20240408	104500	319850685	4975	4975	4975	4975	0
528	20240408	104400	319850685	4975	4975	4975	4975	0
529	20240408	104300	319850685	4975	4975	4975	4975	0
530	20240408	104200	319850685	4975	4975	4975	4975	0
531	20240408	104100	319850685	4975	4975	4975	4975	0
532	20240408	104000	319850685	4975	4975	4975	4975	0
533	20240408	103900	319850685	4975	4975	4975	4975	5
534	20240408	103800	319825810	5030	5030	5030	5030	2
535	20240408	103700	319815750	5070	4975	5070	4975	2780
536	20240408	103600	305837590	4975	5000	5000	4955	1713
537	20240408	103500	297335975	5000	4960	5000	4950	2330
538	20240408	103400	285783610	4965	4975	4975	4965	800
539	20240408	103300	281809505	5040	5040	5040	5040	0
540	20240408	103200	281809505	5040	4985	5040	4985	4003
541	20240408	103100	261659790	4965	4975	4975	4955	1341
542	20240408	103000	255004110	5000	5000	5000	5000	290
543	20240408	102900	253554110	5000	5000	5000	5000	0
544	20240408	102800	253554110	5000	5000	5000	5000	0
545	20240408	102700	253554110	5000	5000	5000	5000	0
546	20240408	102600	253554110	5000	5000	5000	5000	1
547	20240408	102500	253549110	5000	5000	5000	5000	4
548	20240408	102400	253529110	5000	5000	5000	5000	0
549	20240408	102300	253529110	5000	5000	5000	5000	664
550	20240408	102200	250209110	5010	5010	5010	5010	6
551	20240408	102100	250179050	5000	5000	5000	5000	0
552	20240408	102000	250179050	5000	5000	5000	5000	0
553	20240408	101900	250179050	5000	5000	5000	5000	0
554	20240408	101800	250179050	5000	5000	5000	5000	0
555	20240408	101700	250179050	5000	5000	5000	5000	0
556	20240408	101600	250179050	5000	5000	5000	5000	0
557	20240408	101500	250179050	5000	5010	5010	5000	40
558	20240408	101400	249978970	5010	5010	5010	5010	0
559	20240408	101300	249978970	5010	5010	5010	5010	10
560	20240408	101200	249928870	5010	5010	5010	5010	0
561	20240408	101100	249928870	5010	5010	5010	5010	0
562	20240408	101000	249928870	5010	5010	5010	5010	1
563	20240408	100900	249923860	5030	5030	5030	5030	0
564	20240408	100800	249923860	5030	5030	5030	5030	0
565	20240408	100700	249923860	5030	5030	5030	5030	0
566	20240408	100600	249923860	5030	5040	5040	5030	80
567	20240408	100500	249521430	5050	5050	5050	5050	0
568	20240408	100400	249521430	5050	5050	5050	5050	0
569	20240408	100300	249521430	5050	5040	5050	5040	18
570	20240408	100200	249430700	5040	5040	5040	5040	916
571	20240408	100100	244814060	5050	5050	5050	5050	0
572	20240408	100000	244814060	5050	5020	5050	5020	762
573	20240408	095900	240985640	5000	5000	5000	5000	0
574	20240408	095800	240985640	5000	5000	5000	5000	97
575	20240408	095700	240500640	4995	4995	4995	4995	0
576	20240408	095600	240500640	4995	4995	4995	4995	0
577	20240408	095500	240500640	4995	4995	5000	4995	7206
578	20240408	095400	204506665	4995	4995	4995	4995	13
579	20240408	095300	204441730	4995	4965	4995	4965	20
580	20240408	095200	204341860	4965	4965	4965	4965	0
581	20240408	095100	204341860	4965	4965	4965	4965	105
582	20240408	095000	203820535	4985	4985	4985	4985	0
583	20240408	094900	203820535	4985	4985	4985	4985	0
584	20240408	094800	203820535	4985	4985	4985	4985	604
585	20240408	094700	200809595	4950	4950	4950	4950	10
586	20240408	094600	200760095	4950	4955	4955	4950	287
587	20240408	094500	199339340	4955	4960	4960	4955	597
588	20240408	094400	196380090	4960	4960	4960	4960	0
589	20240408	094300	196380090	4960	4960	4960	4960	1130
590	20240408	094200	190775290	4960	4960	4960	4960	0
591	20240408	094100	190775290	4960	4965	4965	4960	6333
592	20240408	094000	159361385	4955	4975	5030	4955	3602
593	20240408	093900	141457575	4950	4960	4960	4950	3812
594	20240408	093800	122559110	4955	5020	5020	4955	1502
595	20240408	093700	115104760	5010	5020	5020	5010	2
596	20240408	093600	115094730	5020	5020	5020	5020	0
597	20240408	093500	115094730	5020	4965	5020	4960	1048
598	20240408	093400	109871775	5000	4960	5000	4960	2046
599	20240408	093300	99683605	5000	4965	5000	4960	1849
600	20240408	093200	90474330	5010	4960	5010	4960	548
601	20240408	093100	87730725	5010	4985	5010	4960	1522
602	20240408	093000	80153390	4990	4990	4990	4990	0
603	20240408	092900	80153390	4990	4990	4990	4990	0
604	20240408	092800	80153390	4990	4990	4990	4990	0
605	20240408	092700	80153390	4990	4990	4990	4990	476
606	20240408	092600	77778150	5000	5020	5020	5000	220
607	20240408	092500	76677950	5040	5040	5040	5040	0
608	20240408	092400	76677950	5040	5040	5040	5040	66
609	20240408	092300	76345310	5090	5090	5090	5090	0
610	20240408	092200	76345310	5090	5090	5090	5090	0
611	20240408	092100	76345310	5090	5050	5090	5040	135
612	20240408	092000	75663560	5100	5050	5100	5030	2165
613	20240408	091900	64656560	5050	5040	5050	5040	300
614	20240408	091800	63142560	5020	5030	5030	5020	540
615	20240408	091700	60426760	5030	5030	5030	5030	0
616	20240408	091600	60426760	5030	5030	5030	5030	10
617	20240408	091500	60376460	5050	5040	5050	5040	3000
618	20240408	091400	45230460	5050	5050	5050	5050	10
619	20240408	091300	45179960	5050	5050	5050	5050	10
620	20240408	091200	45129460	5050	5050	5050	5050	0
621	20240408	091100	45129460	5050	5050	5050	5050	11
622	20240408	091000	45073910	5040	5040	5040	5040	0
623	20240408	090900	45073910	5040	5030	5040	5030	2
624	20240408	090800	45063840	5040	5030	5040	5030	343
625	20240408	090700	43338540	5030	4975	5030	4960	1403
626	20240408	090600	36305720	4965	4980	4980	4965	596
627	20240408	090500	33339080	4980	4985	4985	4980	2632
628	20240408	090400	20223560	4990	4990	4990	4990	200
629	20240408	090300	19225560	5000	5000	5000	5000	0
630	20240408	090200	19225560	5000	5000	5000	5000	317
631	20240408	090100	17640560	5000	5010	5010	4990	1327
632	20240408	090000	11003920	5030	5010	5030	5010	2196