KissMeData/173940/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200700	4075735	4115	4115	4115	4115	15
3	20240408	200600	4075735	4115	4115	4115	4115	0
4	20240408	200500	4075735	4115	4115	4115	4115	0
5	20240408	200400	4075735	4115	4115	4115	4115	0
6	20240408	200300	4075735	4115	4115	4115	4115	0
7	20240408	200200	4075735	4115	4115	4115	4115	0
8	20240408	200100	4075735	4115	4115	4115	4115	0
9	20240408	200000	4075735	4115	4115	4115	4115	0
10	20240408	195900	4075735	4115	4115	4115	4115	0
11	20240408	195800	4075735	4115	4115	4115	4115	0
12	20240408	195700	4075735	4115	4115	4115	4115	0
13	20240408	195600	4075735	4115	4115	4115	4115	0
14	20240408	195500	4075735	4115	4115	4115	4115	0
15	20240408	195400	4075735	4115	4115	4115	4115	0
16	20240408	195300	4075735	4115	4115	4115	4115	0
17	20240408	195200	4075735	4115	4115	4115	4115	0
18	20240408	195100	4075735	4115	4115	4115	4115	0
19	20240408	195000	4075735	4115	4115	4115	4115	0
20	20240408	194900	4075735	4115	4115	4115	4115	0
21	20240408	194800	4075735	4115	4115	4115	4115	0
22	20240408	194700	4075735	4115	4115	4115	4115	0
23	20240408	194600	4075735	4115	4115	4115	4115	0
24	20240408	194500	4075735	4115	4115	4115	4115	0
25	20240408	194400	4075735	4115	4115	4115	4115	0
26	20240408	194300	4075735	4115	4115	4115	4115	0
27	20240408	194200	4075735	4115	4115	4115	4115	0
28	20240408	194100	4075735	4115	4115	4115	4115	0
29	20240408	194000	4075735	4115	4115	4115	4115	0
30	20240408	193900	4075735	4115	4115	4115	4115	0
31	20240408	193800	4075735	4115	4115	4115	4115	0
32	20240408	193700	4075735	4115	4115	4115	4115	15
33	20240408	193600	4075735	4115	4115	4115	4115	0
34	20240408	193500	4075735	4115	4115	4115	4115	0
35	20240408	193400	4075735	4115	4115	4115	4115	0
36	20240408	193300	4075735	4115	4115	4115	4115	0
37	20240408	193200	4075735	4115	4115	4115	4115	0
38	20240408	193100	4075735	4115	4115	4115	4115	0
39	20240408	193000	4075735	4115	4115	4115	4115	0
40	20240408	192900	4075735	4115	4115	4115	4115	0
41	20240408	192800	4075735	4115	4115	4115	4115	0
42	20240408	192700	4075735	4115	4115	4115	4115	0
43	20240408	192600	4075735	4115	4115	4115	4115	0
44	20240408	192500	4075735	4115	4115	4115	4115	0
45	20240408	192400	4075735	4115	4115	4115	4115	0
46	20240408	192300	4075735	4115	4115	4115	4115	0
47	20240408	192200	4075735	4115	4115	4115	4115	0
48	20240408	192100	4075735	4115	4115	4115	4115	0
49	20240408	192000	4075735	4115	4115	4115	4115	0
50	20240408	191900	4075735	4115	4115	4115	4115	0
51	20240408	191800	4075735	4115	4115	4115	4115	0
52	20240408	191700	4075735	4115	4115	4115	4115	0
53	20240408	191600	4075735	4115	4115	4115	4115	0
54	20240408	191500	4075735	4115	4115	4115	4115	0
55	20240408	191400	4075735	4115	4115	4115	4115	0
56	20240408	191300	4075735	4115	4115	4115	4115	0
57	20240408	191200	4075735	4115	4115	4115	4115	0
58	20240408	191100	4075735	4115	4115	4115	4115	0
59	20240408	191000	4075735	4115	4115	4115	4115	0
60	20240408	190900	4075735	4115	4115	4115	4115	0
61	20240408	190800	4075735	4115	4115	4115	4115	0
62	20240408	190700	4075735	4115	4115	4115	4115	15
63	20240408	190600	4075735	4115	4115	4115	4115	0
64	20240408	190500	4075735	4115	4115	4115	4115	0
65	20240408	190400	4075735	4115	4115	4115	4115	0
66	20240408	190300	4075735	4115	4115	4115	4115	0
67	20240408	190200	4075735	4115	4115	4115	4115	0
68	20240408	190100	4075735	4115	4115	4115	4115	0
69	20240408	190000	4075735	4115	4115	4115	4115	0
70	20240408	185900	4075735	4115	4115	4115	4115	0
71	20240408	185800	4075735	4115	4115	4115	4115	0
72	20240408	185700	4075735	4115	4115	4115	4115	0
73	20240408	185600	4075735	4115	4115	4115	4115	0
74	20240408	185500	4075735	4115	4115	4115	4115	0
75	20240408	185400	4075735	4115	4115	4115	4115	0
76	20240408	185300	4075735	4115	4115	4115	4115	0
77	20240408	185200	4075735	4115	4115	4115	4115	0
78	20240408	185100	4075735	4115	4115	4115	4115	0
79	20240408	185000	4075735	4115	4115	4115	4115	0
80	20240408	184900	4075735	4115	4115	4115	4115	0
81	20240408	184800	4075735	4115	4115	4115	4115	0
82	20240408	184700	4075735	4115	4115	4115	4115	0
83	20240408	184600	4075735	4115	4115	4115	4115	0
84	20240408	184500	4075735	4115	4115	4115	4115	0
85	20240408	184400	4075735	4115	4115	4115	4115	0
86	20240408	184300	4075735	4115	4115	4115	4115	0
87	20240408	184200	4075735	4115	4115	4115	4115	0
88	20240408	184100	4075735	4115	4115	4115	4115	0
89	20240408	184000	4075735	4115	4115	4115	4115	0
90	20240408	183900	4075735	4115	4115	4115	4115	0
91	20240408	183800	4075735	4115	4115	4115	4115	0
92	20240408	183700	4075735	4115	4115	4115	4115	15
93	20240408	183600	4075735	4115	4115	4115	4115	0
94	20240408	183500	4075735	4115	4115	4115	4115	0
95	20240408	183400	4075735	4115	4115	4115	4115	0
96	20240408	183300	4075735	4115	4115	4115	4115	0
97	20240408	183200	4075735	4115	4115	4115	4115	0
98	20240408	183100	4075735	4115	4115	4115	4115	0
99	20240408	183000	4075735	4115	4115	4115	4115	0
100	20240408	182900	4075735	4115	4115	4115	4115	0
101	20240408	182800	4075735	4115	4115	4115	4115	0
102	20240408	182700	4075735	4115	4115	4115	4115	0
103	20240408	182600	4075735	4115	4115	4115	4115	0
104	20240408	182500	4075735	4115	4115	4115	4115	0
105	20240408	182400	4075735	4115	4115	4115	4115	0
106	20240408	182300	4075735	4115	4115	4115	4115	0
107	20240408	182200	4075735	4115	4115	4115	4115	0
108	20240408	182100	4075735	4115	4115	4115	4115	0
109	20240408	182000	4075735	4115	4115	4115	4115	0
110	20240408	181900	4075735	4115	4115	4115	4115	0
111	20240408	181800	4075735	4115	4115	4115	4115	0
112	20240408	181700	4075735	4115	4115	4115	4115	0
113	20240408	181600	4075735	4115	4115	4115	4115	0
114	20240408	181500	4075735	4115	4115	4115	4115	0
115	20240408	181400	4075735	4115	4115	4115	4115	0
116	20240408	181300	4075735	4115	4115	4115	4115	0
117	20240408	181200	4075735	4115	4115	4115	4115	0
118	20240408	181100	4075735	4115	4115	4115	4115	0
119	20240408	181000	4075735	4115	4115	4115	4115	0
120	20240408	180900	4075735	4115	4115	4115	4115	0
121	20240408	180800	4075735	4115	4115	4115	4115	0
122	20240408	180700	4075735	4115	4115	4115	4115	15
123	20240408	180600	4075735	4115	4115	4115	4115	0
124	20240408	180500	4075735	4115	4115	4115	4115	0
125	20240408	180400	4075735	4115	4115	4115	4115	0
126	20240408	180300	4075735	4115	4115	4115	4115	0
127	20240408	180200	4075735	4115	4115	4115	4115	0
128	20240408	180100	4075735	4115	4115	4115	4115	0
129	20240408	180000	4075735	4115	4115	4115	4115	0
130	20240408	175900	4075735	4115	4115	4115	4115	0
131	20240408	175800	4075735	4115	4115	4115	4115	0
132	20240408	175700	4075735	4115	4115	4115	4115	0
133	20240408	175600	4075735	4115	4115	4115	4115	0
134	20240408	175500	4075735	4115	4115	4115	4115	0
135	20240408	175400	4075735	4115	4115	4115	4115	0
136	20240408	175300	4075735	4115	4115	4115	4115	0
137	20240408	175200	4075735	4115	4115	4115	4115	0
138	20240408	175100	4075735	4115	4115	4115	4115	0
139	20240408	175000	4075735	4115	4115	4115	4115	0
140	20240408	174900	4075735	4115	4115	4115	4115	0
141	20240408	174800	4075735	4115	4115	4115	4115	0
142	20240408	174700	4075735	4115	4115	4115	4115	0
143	20240408	174600	4075735	4115	4115	4115	4115	0
144	20240408	174500	4075735	4115	4115	4115	4115	0
145	20240408	174400	4075735	4115	4115	4115	4115	0
146	20240408	174300	4075735	4115	4115	4115	4115	0
147	20240408	174200	4075735	4115	4115	4115	4115	0
148	20240408	174100	4075735	4115	4115	4115	4115	0
149	20240408	174000	4075735	4115	4115	4115	4115	0
150	20240408	173900	4075735	4115	4115	4115	4115	0
151	20240408	173800	4075735	4115	4115	4115	4115	0
152	20240408	173700	4075735	4115	4115	4115	4115	15
153	20240408	173600	4075735	4115	4115	4115	4115	0
154	20240408	173500	4075735	4115	4115	4115	4115	0
155	20240408	173400	4075735	4115	4115	4115	4115	0
156	20240408	173300	4075735	4115	4115	4115	4115	0
157	20240408	173200	4075735	4115	4115	4115	4115	0
158	20240408	173100	4075735	4115	4115	4115	4115	0
159	20240408	173000	4075735	4115	4115	4115	4115	0
160	20240408	172900	4075735	4115	4115	4115	4115	0
161	20240408	172800	4075735	4115	4115	4115	4115	0
162	20240408	172700	4075735	4115	4115	4115	4115	0
163	20240408	172600	4075735	4115	4115	4115	4115	0
164	20240408	172500	4075735	4115	4115	4115	4115	0
165	20240408	172400	4075735	4115	4115	4115	4115	0
166	20240408	172300	4075735	4115	4115	4115	4115	0
167	20240408	172200	4075735	4115	4115	4115	4115	0
168	20240408	172100	4075735	4115	4115	4115	4115	0
169	20240408	172000	4075735	4115	4115	4115	4115	0
170	20240408	171900	4075735	4115	4115	4115	4115	0
171	20240408	171800	4075735	4115	4115	4115	4115	0
172	20240408	171700	4075735	4115	4115	4115	4115	0
173	20240408	171600	4075735	4115	4115	4115	4115	0
174	20240408	171500	4075735	4115	4115	4115	4115	0
175	20240408	171400	4075735	4115	4115	4115	4115	0
176	20240408	171300	4075735	4115	4115	4115	4115	0
177	20240408	171200	4075735	4115	4115	4115	4115	0
178	20240408	171100	4075735	4115	4115	4115	4115	0
179	20240408	171000	4075735	4115	4115	4115	4115	0
180	20240408	170900	4075735	4115	4115	4115	4115	0
181	20240408	170800	4075735	4115	4115	4115	4115	0
182	20240408	170700	4075735	4115	4115	4115	4115	15
183	20240408	170600	4075735	4115	4115	4115	4115	0
184	20240408	170500	4075735	4115	4115	4115	4115	0
185	20240408	170400	4075735	4115	4115	4115	4115	0
186	20240408	170300	4075735	4115	4115	4115	4115	0
187	20240408	170200	4075735	4115	4115	4115	4115	0
188	20240408	170100	4075735	4115	4115	4115	4115	0
189	20240408	170000	4075735	4115	4115	4115	4115	0
190	20240408	165900	4075735	4115	4115	4115	4115	0
191	20240408	165800	4075735	4115	4115	4115	4115	0
192	20240408	165700	4075735	4115	4115	4115	4115	0
193	20240408	165600	4075735	4115	4115	4115	4115	0
194	20240408	165500	4075735	4115	4115	4115	4115	0
195	20240408	165400	4075735	4115	4115	4115	4115	0
196	20240408	165300	4075735	4115	4115	4115	4115	0
197	20240408	165200	4075735	4115	4115	4115	4115	0
198	20240408	165100	4075735	4115	4115	4115	4115	0
199	20240408	165000	4075735	4115	4115	4115	4115	0
200	20240408	164900	4075735	4115	4115	4115	4115	0
201	20240408	164800	4075735	4115	4115	4115	4115	0
202	20240408	164700	4075735	4115	4115	4115	4115	0
203	20240408	164600	4075735	4115	4115	4115	4115	0
204	20240408	164500	4075735	4115	4115	4115	4115	0
205	20240408	164400	4075735	4115	4115	4115	4115	0
206	20240408	164300	4075735	4115	4115	4115	4115	0
207	20240408	164200	4075735	4115	4115	4115	4115	0
208	20240408	164100	4075735	4115	4115	4115	4115	0
209	20240408	164000	4075735	4115	4115	4115	4115	0
210	20240408	163900	4075735	4115	4115	4115	4115	0
211	20240408	163800	4075735	4115	4115	4115	4115	0
212	20240408	163700	4075735	4115	4115	4115	4115	15
213	20240408	163600	4075735	4115	4115	4115	4115	0
214	20240408	163500	4075735	4115	4115	4115	4115	0
215	20240408	163400	4075735	4115	4115	4115	4115	0
216	20240408	163300	4075735	4115	4115	4115	4115	0
217	20240408	163200	4075735	4115	4115	4115	4115	0
218	20240408	163100	4075735	4115	4115	4115	4115	0
219	20240408	163000	4075735	4115	4115	4115	4115	0
220	20240408	162900	4075735	4115	4115	4115	4115	0
221	20240408	162800	4075735	4115	4115	4115	4115	0
222	20240408	162700	4075735	4115	4115	4115	4115	0
223	20240408	162600	4075735	4115	4115	4115	4115	0
224	20240408	162500	4075735	4115	4115	4115	4115	0
225	20240408	162400	4075735	4115	4115	4115	4115	0
226	20240408	162300	4075735	4115	4115	4115	4115	0
227	20240408	162200	4075735	4115	4115	4115	4115	0
228	20240408	162100	4075735	4115	4115	4115	4115	0
229	20240408	162000	4075735	4115	4115	4115	4115	0
230	20240408	161900	4075735	4115	4115	4115	4115	0
231	20240408	161800	4075735	4115	4115	4115	4115	0
232	20240408	161700	4075735	4115	4115	4115	4115	0
233	20240408	161600	4075735	4115	4115	4115	4115	0
234	20240408	161500	4075735	4115	4115	4115	4115	0
235	20240408	161400	4075735	4115	4115	4115	4115	0
236	20240408	161300	4075735	4115	4115	4115	4115	0
237	20240408	161200	4075735	4115	4115	4115	4115	0
238	20240408	161100	4075735	4115	4115	4115	4115	0
239	20240408	161000	4075735	4115	4115	4115	4115	0
240	20240408	160900	4075735	4115	4115	4115	4115	0
241	20240408	160800	4075735	4115	4115	4115	4115	0
242	20240408	160700	4075735	4115	4115	4115	4115	15
243	20240408	160600	4075735	4115	4115	4115	4115	0
244	20240408	160500	4075735	4115	4115	4115	4115	0
245	20240408	160400	4075735	4115	4115	4115	4115	0
246	20240408	160300	4075735	4115	4115	4115	4115	0
247	20240408	160200	4075735	4115	4115	4115	4115	0
248	20240408	160100	4075735	4115	4115	4115	4115	0
249	20240408	160000	4075735	4115	4115	4115	4115	0
250	20240408	155900	4075735	4115	4115	4115	4115	0
251	20240408	155800	4075735	4115	4115	4115	4115	0
252	20240408	155700	4075735	4115	4115	4115	4115	0
253	20240408	155600	4075735	4115	4115	4115	4115	0
254	20240408	155500	4075735	4115	4115	4115	4115	0
255	20240408	155400	4075735	4115	4115	4115	4115	0
256	20240408	155300	4075735	4115	4115	4115	4115	0
257	20240408	155200	4075735	4115	4115	4115	4115	0
258	20240408	155100	4075735	4115	4115	4115	4115	0
259	20240408	155000	4075735	4115	4115	4115	4115	0
260	20240408	154900	4075735	4115	4115	4115	4115	0
261	20240408	154800	4075735	4115	4115	4115	4115	0
262	20240408	154700	4075735	4115	4115	4115	4115	0
263	20240408	154600	4075735	4115	4115	4115	4115	0
264	20240408	154500	4075735	4115	4115	4115	4115	0
265	20240408	154400	4075735	4115	4115	4115	4115	0
266	20240408	154300	4075735	4115	4115	4115	4115	0
267	20240408	154200	4075735	4115	4115	4115	4115	0
268	20240408	154100	4075735	4115	4115	4115	4115	0
269	20240408	154000	4075735	4115	4115	4115	4115	0
270	20240408	153900	4075735	4115	4115	4115	4115	0
271	20240408	153800	4075735	4115	4115	4115	4115	0
272	20240408	153700	4075735	4115	4115	4115	4115	15
273	20240408	153600	4075735	4115	4115	4115	4115	0
274	20240408	153500	4075735	4115	4115	4115	4115	0
275	20240408	153400	4075735	4115	4115	4115	4115	0
276	20240408	153300	4075735	4115	4115	4115	4115	0
277	20240408	153200	4075735	4115	4115	4115	4115	0
278	20240408	153100	4075735	4115	4115	4115	4115	0
279	20240408	153000	4075735	4115	4115	4115	4115	15
280	20240408	152900	4014010	4115	4115	4115	4115	0
281	20240408	152800	4014010	4115	4115	4115	4115	0
282	20240408	152700	4014010	4115	4115	4115	4115	0
283	20240408	152600	4014010	4115	4115	4115	4115	0
284	20240408	152500	4014010	4115	4115	4115	4115	0
285	20240408	152400	4014010	4115	4115	4115	4115	0
286	20240408	152300	4014010	4115	4115	4115	4115	0
287	20240408	152200	4014010	4115	4115	4115	4115	0
288	20240408	152100	4014010	4115	4115	4115	4115	0
289	20240408	152000	4014010	4115	4115	4115	4115	0
290	20240408	151900	4014010	4115	4115	4115	4115	0
291	20240408	151800	4014010	4115	4115	4115	4115	0
292	20240408	151700	4014010	4115	4115	4115	4115	0
293	20240408	151600	4014010	4115	4115	4115	4115	9
294	20240408	151500	3976975	4110	4110	4110	4110	0
295	20240408	151400	3976975	4110	4110	4110	4110	0
296	20240408	151300	3976975	4110	4110	4110	4110	0
297	20240408	151200	3976975	4110	4110	4110	4110	0
298	20240408	151100	3976975	4110	4110	4110	4110	0
299	20240408	151000	3976975	4110	4110	4110	4110	0
300	20240408	150900	3976975	4110	4110	4110	4110	0
301	20240408	150800	3976975	4110	4110	4110	4110	0
302	20240408	150700	3976975	4110	4110	4110	4110	0
303	20240408	150600	3976975	4110	4110	4110	4110	0
304	20240408	150500	3976975	4110	4110	4110	4110	0
305	20240408	150400	3976975	4110	4110	4110	4110	0
306	20240408	150300	3976975	4110	4110	4110	4110	2
307	20240408	150200	3968755	4110	4110	4110	4110	0
308	20240408	150100	3968755	4110	4110	4110	4110	0
309	20240408	150000	3968755	4110	4110	4110	4110	0
310	20240408	145900	3968755	4110	4110	4110	4110	0
311	20240408	145800	3968755	4110	4110	4110	4110	0
312	20240408	145700	3968755	4110	4110	4110	4110	0
313	20240408	145600	3968755	4110	4110	4110	4110	0
314	20240408	145500	3968755	4110	4110	4110	4110	0
315	20240408	145400	3968755	4110	4110	4110	4110	0
316	20240408	145300	3968755	4110	4110	4110	4110	0
317	20240408	145200	3968755	4110	4110	4110	4110	0
318	20240408	145100	3968755	4110	4110	4110	4110	35
319	20240408	145000	3824905	4110	4110	4110	4110	0
320	20240408	144900	3824905	4110	4110	4110	4110	0
321	20240408	144800	3824905	4110	4110	4110	4110	0
322	20240408	144700	3824905	4110	4110	4110	4110	0
323	20240408	144600	3824905	4110	4110	4110	4110	0
324	20240408	144500	3824905	4110	4110	4110	4110	0
325	20240408	144400	3824905	4110	4110	4110	4110	0
326	20240408	144300	3824905	4110	4110	4110	4110	0
327	20240408	144200	3824905	4110	4110	4110	4110	0
328	20240408	144100	3824905	4110	4110	4110	4110	0
329	20240408	144000	3824905	4110	4110	4110	4110	0
330	20240408	143900	3824905	4110	4110	4110	4110	0
331	20240408	143800	3824905	4110	4110	4110	4110	0
332	20240408	143700	3824905	4110	4110	4110	4110	0
333	20240408	143600	3824905	4110	4110	4110	4110	0
334	20240408	143500	3824905	4110	4110	4110	4110	0
335	20240408	143400	3824905	4110	4110	4110	4110	12
336	20240408	143300	3775585	4115	4115	4115	4115	0
337	20240408	143200	3775585	4115	4115	4115	4115	0
338	20240408	143100	3775585	4115	4115	4115	4115	0
339	20240408	143000	3775585	4115	4115	4115	4115	0
340	20240408	142900	3775585	4115	4115	4115	4115	0
341	20240408	142800	3775585	4115	4115	4115	4115	0
342	20240408	142700	3775585	4115	4115	4115	4115	0
343	20240408	142600	3775585	4115	4115	4115	4115	0
344	20240408	142500	3775585	4115	4115	4115	4115	0
345	20240408	142400	3775585	4115	4115	4115	4115	13
346	20240408	142300	3722090	4130	4130	4130	4130	0
347	20240408	142200	3722090	4130	4130	4130	4130	0
348	20240408	142100	3722090	4130	4130	4130	4130	0
349	20240408	142000	3722090	4130	4130	4130	4130	0
350	20240408	141900	3722090	4130	4130	4130	4130	0
351	20240408	141800	3722090	4130	4130	4130	4130	0
352	20240408	141700	3722090	4130	4130	4130	4130	0
353	20240408	141600	3722090	4130	4130	4130	4130	0
354	20240408	141500	3722090	4130	4130	4130	4130	0
355	20240408	141400	3722090	4130	4130	4130	4130	0
356	20240408	141300	3722090	4130	4130	4130	4130	0
357	20240408	141200	3722090	4130	4130	4130	4130	0
358	20240408	141100	3722090	4130	4130	4130	4130	0
359	20240408	141000	3722090	4130	4130	4130	4130	0
360	20240408	140900	3722090	4130	4130	4130	4130	0
361	20240408	140800	3722090	4130	4130	4130	4130	1
362	20240408	140700	3717960	4130	4130	4130	4130	2
363	20240408	140600	3709700	4130	4130	4130	4130	1
364	20240408	140500	3705570	4125	4125	4125	4125	0
365	20240408	140400	3705570	4125	4125	4125	4125	0
366	20240408	140300	3705570	4125	4125	4125	4125	4
367	20240408	140200	3689070	4145	4145	4145	4145	0
368	20240408	140100	3689070	4145	4145	4145	4145	0
369	20240408	140000	3689070	4145	4145	4145	4145	0
370	20240408	135900	3689070	4145	4145	4145	4145	0
371	20240408	135800	3689070	4145	4145	4145	4145	0
372	20240408	135700	3689070	4145	4145	4145	4145	0
373	20240408	135600	3689070	4145	4145	4145	4145	0
374	20240408	135500	3689070	4145	4145	4145	4145	0
375	20240408	135400	3689070	4145	4145	4145	4145	0
376	20240408	135300	3689070	4145	4145	4145	4145	0
377	20240408	135200	3689070	4145	4145	4145	4145	0
378	20240408	135100	3689070	4145	4145	4145	4145	0
379	20240408	135000	3689070	4145	4145	4145	4145	0
380	20240408	134900	3689070	4145	4145	4145	4145	0
381	20240408	134800	3689070	4145	4145	4145	4145	0
382	20240408	134700	3689070	4145	4145	4145	4145	0
383	20240408	134600	3689070	4145	4145	4145	4145	0
384	20240408	134500	3689070	4145	4145	4145	4145	0
385	20240408	134400	3689070	4145	4145	4145	4145	0
386	20240408	134300	3689070	4145	4145	4145	4145	0
387	20240408	134200	3689070	4145	4145	4145	4145	0
388	20240408	134100	3689070	4145	4145	4145	4145	0
389	20240408	134000	3689070	4145	4145	4145	4145	0
390	20240408	133900	3689070	4145	4145	4145	4145	0
391	20240408	133800	3689070	4145	4145	4145	4145	0
392	20240408	133700	3689070	4145	4145	4145	4145	0
393	20240408	133600	3689070	4145	4145	4145	4145	0
394	20240408	133500	3689070	4145	4145	4145	4145	0
395	20240408	133400	3689070	4145	4145	4145	4145	0
396	20240408	133300	3689070	4145	4145	4145	4145	0
397	20240408	133200	3689070	4145	4145	4145	4145	0
398	20240408	133100	3689070	4145	4145	4145	4145	0
399	20240408	133000	3689070	4145	4145	4145	4145	0
400	20240408	132900	3689070	4145	4145	4145	4145	0
401	20240408	132800	3689070	4145	4145	4145	4145	0
402	20240408	132700	3689070	4145	4145	4145	4145	0
403	20240408	132600	3689070	4145	4145	4145	4145	0
404	20240408	132500	3689070	4145	4145	4145	4145	0
405	20240408	132400	3689070	4145	4145	4145	4145	0
406	20240408	132300	3689070	4145	4145	4145	4145	0
407	20240408	132200	3689070	4145	4145	4145	4145	0
408	20240408	132100	3689070	4145	4145	4145	4145	0
409	20240408	132000	3689070	4145	4145	4145	4145	0
410	20240408	131900	3689070	4145	4145	4145	4145	0
411	20240408	131800	3689070	4145	4140	4145	4140	2
412	20240408	131700	3680785	4140	4140	4140	4140	1
413	20240408	131600	3676645	4140	4140	4140	4140	0
414	20240408	131500	3676645	4140	4140	4140	4140	0
415	20240408	131400	3676645	4140	4140	4140	4140	0
416	20240408	131300	3676645	4140	4140	4140	4140	0
417	20240408	131200	3676645	4140	4125	4140	4125	104
418	20240408	131100	3246100	4140	4140	4140	4140	0
419	20240408	131000	3246100	4140	4140	4140	4140	0
420	20240408	130900	3246100	4140	4140	4140	4140	0
421	20240408	130800	3246100	4140	4140	4140	4140	0
422	20240408	130700	3246100	4140	4125	4140	4125	20
423	20240408	130600	3163315	4125	4125	4125	4125	0
424	20240408	130500	3163315	4125	4125	4125	4125	0
425	20240408	130400	3163315	4125	4125	4125	4125	0
426	20240408	130300	3163315	4125	4125	4125	4125	0
427	20240408	130200	3163315	4125	4125	4125	4125	0
428	20240408	130100	3163315	4125	4125	4125	4125	0
429	20240408	130000	3163315	4125	4125	4125	4125	0
430	20240408	125900	3163315	4125	4125	4125	4125	0
431	20240408	125800	3163315	4125	4125	4125	4125	0
432	20240408	125700	3163315	4125	4125	4125	4125	0
433	20240408	125600	3163315	4125	4125	4125	4125	0
434	20240408	125500	3163315	4125	4125	4125	4125	0
435	20240408	125400	3163315	4125	4125	4125	4125	0
436	20240408	125300	3163315	4125	4125	4125	4125	0
437	20240408	125200	3163315	4125	4125	4125	4125	0
438	20240408	125100	3163315	4125	4125	4125	4125	0
439	20240408	125000	3163315	4125	4125	4125	4125	0
440	20240408	124900	3163315	4125	4125	4125	4125	0
441	20240408	124800	3163315	4125	4125	4125	4125	0
442	20240408	124700	3163315	4125	4125	4125	4125	0
443	20240408	124600	3163315	4125	4125	4125	4125	0
444	20240408	124500	3163315	4125	4125	4125	4125	0
445	20240408	124400	3163315	4125	4125	4125	4125	0
446	20240408	124300	3163315	4125	4125	4125	4125	0
447	20240408	124200	3163315	4125	4125	4125	4125	0
448	20240408	124100	3163315	4125	4125	4125	4125	0
449	20240408	124000	3163315	4125	4130	4130	4125	2
450	20240408	123900	3155060	4125	4140	4145	4125	16
451	20240408	123800	3088770	4135	4130	4135	4125	4
452	20240408	123700	3072250	4130	4130	4130	4130	0
453	20240408	123600	3072250	4130	4130	4130	4130	0
454	20240408	123500	3072250	4130	4130	4130	4130	0
455	20240408	123400	3072250	4130	4130	4130	4130	0
456	20240408	123300	3072250	4130	4130	4130	4130	0
457	20240408	123200	3072250	4130	4130	4130	4130	5
458	20240408	123100	3051600	4130	4130	4130	4130	0
459	20240408	123000	3051600	4130	4130	4130	4130	0
460	20240408	122900	3051600	4130	4130	4130	4130	0
461	20240408	122800	3051600	4130	4130	4130	4130	2
462	20240408	122700	3043340	4110	4110	4110	4110	0
463	20240408	122600	3043340	4110	4110	4110	4110	0
464	20240408	122500	3043340	4110	4110	4110	4110	0
465	20240408	122400	3043340	4110	4110	4110	4110	0
466	20240408	122300	3043340	4110	4110	4110	4110	0
467	20240408	122200	3043340	4110	4110	4110	4110	0
468	20240408	122100	3043340	4110	4110	4110	4110	0
469	20240408	122000	3043340	4110	4110	4110	4110	0
470	20240408	121900	3043340	4110	4110	4110	4110	0
471	20240408	121800	3043340	4110	4110	4110	4110	0
472	20240408	121700	3043340	4110	4110	4110	4110	0
473	20240408	121600	3043340	4110	4110	4110	4110	0
474	20240408	121500	3043340	4110	4110	4110	4110	0
475	20240408	121400	3043340	4110	4110	4110	4110	0
476	20240408	121300	3043340	4110	4110	4110	4110	0
477	20240408	121200	3043340	4110	4110	4110	4110	0
478	20240408	121100	3043340	4110	4110	4110	4110	0
479	20240408	121000	3043340	4110	4110	4110	4110	0
480	20240408	120900	3043340	4110	4110	4110	4110	0
481	20240408	120800	3043340	4110	4110	4110	4110	0
482	20240408	120700	3043340	4110	4110	4110	4110	0
483	20240408	120600	3043340	4110	4110	4110	4110	0
484	20240408	120500	3043340	4110	4110	4110	4110	0
485	20240408	120400	3043340	4110	4110	4110	4110	0
486	20240408	120300	3043340	4110	4110	4110	4110	1
487	20240408	120200	3039230	4110	4110	4110	4110	5
488	20240408	120100	3018680	4110	4135	4135	4110	18
489	20240408	120000	2944300	4140	4140	4140	4140	5
490	20240408	115900	2923600	4150	4150	4150	4150	15
491	20240408	115800	2861350	4150	4150	4150	4150	0
492	20240408	115700	2861350	4150	4150	4150	4150	50
493	20240408	115600	2653850	4150	4150	4150	4150	0
494	20240408	115500	2653850	4150	4150	4150	4150	0
495	20240408	115400	2653850	4150	4150	4150	4150	0
496	20240408	115300	2653850	4150	4150	4150	4150	0
497	20240408	115200	2653850	4150	4150	4150	4150	0
498	20240408	115100	2653850	4150	4150	4150	4150	0
499	20240408	115000	2653850	4150	4150	4150	4150	50
500	20240408	114900	2446350	4150	4150	4150	4150	0
501	20240408	114800	2446350	4150	4150	4150	4150	0
502	20240408	114700	2446350	4150	4150	4150	4150	0
503	20240408	114600	2446350	4150	4150	4150	4150	0
504	20240408	114500	2446350	4150	4150	4150	4150	0
505	20240408	114400	2446350	4150	4150	4150	4150	0
506	20240408	114300	2446350	4150	4150	4150	4150	0
507	20240408	114200	2446350	4150	4150	4150	4150	0
508	20240408	114100	2446350	4150	4150	4150	4150	0
509	20240408	114000	2446350	4150	4150	4150	4150	0
510	20240408	113900	2446350	4150	4150	4150	4150	0
511	20240408	113800	2446350	4150	4150	4150	4150	0
512	20240408	113700	2446350	4150	4150	4150	4150	0
513	20240408	113600	2446350	4150	4150	4150	4150	0
514	20240408	113500	2446350	4150	4150	4150	4150	0
515	20240408	113400	2446350	4150	4150	4150	4150	0
516	20240408	113300	2446350	4150	4150	4150	4150	0
517	20240408	113200	2446350	4150	4150	4150	4150	0
518	20240408	113100	2446350	4150	4150	4150	4150	0
519	20240408	113000	2446350	4150	4150	4150	4150	0
520	20240408	112900	2446350	4150	4150	4150	4150	0
521	20240408	112800	2446350	4150	4150	4150	4150	0
522	20240408	112700	2446350	4150	4150	4150	4150	3
523	20240408	112600	2433900	4150	4150	4150	4150	0
524	20240408	112500	2433900	4150	4150	4150	4150	0
525	20240408	112400	2433900	4150	4150	4150	4150	6
526	20240408	112300	2409000	4150	4150	4150	4150	0
527	20240408	112200	2409000	4150	4150	4150	4150	0
528	20240408	112100	2409000	4150	4150	4150	4150	0
529	20240408	112000	2409000	4150	4150	4150	4150	0
530	20240408	111900	2409000	4150	4150	4150	4150	0
531	20240408	111800	2409000	4150	4150	4150	4150	5
532	20240408	111700	2388250	4150	4150	4150	4150	1
533	20240408	111600	2384100	4155	4155	4155	4155	0
534	20240408	111500	2384100	4155	4155	4155	4155	0
535	20240408	111400	2384100	4155	4155	4155	4155	0
536	20240408	111300	2384100	4155	4155	4155	4155	0
537	20240408	111200	2384100	4155	4155	4155	4155	0
538	20240408	111100	2384100	4155	4155	4155	4155	2
539	20240408	111000	2375790	4155	4140	4155	4140	2
540	20240408	110900	2367495	4140	4115	4140	4115	109
541	20240408	110800	1918695	4105	4105	4105	4105	2
542	20240408	110700	1910485	4090	4090	4090	4090	0
543	20240408	110600	1910485	4090	4090	4090	4090	0
544	20240408	110500	1910485	4090	4090	4090	4090	0
545	20240408	110400	1910485	4090	4090	4090	4090	0
546	20240408	110300	1910485	4090	4090	4090	4090	0
547	20240408	110200	1910485	4090	4090	4090	4090	0
548	20240408	110100	1910485	4090	4090	4090	4090	0
549	20240408	110000	1910485	4090	4090	4090	4090	0
550	20240408	105900	1910485	4090	4090	4090	4090	0
551	20240408	105800	1910485	4090	4105	4105	4090	3
552	20240408	105700	1898185	4105	4105	4105	4105	1
553	20240408	105600	1894080	4105	4105	4105	4105	0
554	20240408	105500	1894080	4105	4105	4105	4105	0
555	20240408	105400	1894080	4105	4105	4105	4105	0
556	20240408	105300	1894080	4105	4105	4105	4105	0
557	20240408	105200	1894080	4105	4105	4105	4105	0
558	20240408	105100	1894080	4105	4105	4105	4105	0
559	20240408	105000	1894080	4105	4105	4105	4105	0
560	20240408	104900	1894080	4105	4105	4105	4105	0
561	20240408	104800	1894080	4105	4105	4105	4105	0
562	20240408	104700	1894080	4105	4105	4105	4105	1
563	20240408	104600	1889975	4090	4090	4090	4090	89
564	20240408	104500	1525965	4090	4090	4090	4090	10
565	20240408	104400	1485065	4090	4090	4090	4090	0
566	20240408	104300	1485065	4090	4090	4090	4090	0
567	20240408	104200	1485065	4090	4090	4090	4090	0
568	20240408	104100	1485065	4090	4090	4090	4090	0
569	20240408	104000	1485065	4090	4090	4090	4090	0
570	20240408	103900	1485065	4090	4090	4090	4090	0
571	20240408	103800	1485065	4090	4090	4090	4090	0
572	20240408	103700	1485065	4090	4090	4090	4090	0
573	20240408	103600	1485065	4090	4090	4090	4090	0
574	20240408	103500	1485065	4090	4090	4090	4090	0
575	20240408	103400	1485065	4090	4090	4090	4090	0
576	20240408	103300	1485065	4090	4090	4090	4090	0
577	20240408	103200	1485065	4090	4090	4090	4090	1
578	20240408	103100	1480975	4075	4075	4075	4075	0
579	20240408	103000	1480975	4075	4075	4075	4075	0
580	20240408	102900	1480975	4075	4075	4075	4075	0
581	20240408	102800	1480975	4075	4075	4075	4075	0
582	20240408	102700	1480975	4075	4075	4075	4075	0
583	20240408	102600	1480975	4075	4075	4075	4075	0
584	20240408	102500	1480975	4075	4075	4075	4075	0
585	20240408	102400	1480975	4075	4075	4075	4075	0
586	20240408	102300	1480975	4075	4075	4075	4075	0
587	20240408	102200	1480975	4075	4075	4075	4075	0
588	20240408	102100	1480975	4075	4075	4075	4075	20
589	20240408	102000	1399475	4075	4075	4075	4075	30
590	20240408	101900	1277225	4095	4095	4095	4095	0
591	20240408	101800	1277225	4095	4095	4095	4095	0
592	20240408	101700	1277225	4095	4095	4095	4095	0
593	20240408	101600	1277225	4095	4095	4095	4095	0
594	20240408	101500	1277225	4095	4095	4095	4095	0
595	20240408	101400	1277225	4095	4095	4095	4095	0
596	20240408	101300	1277225	4095	4095	4095	4095	0
597	20240408	101200	1277225	4095	4095	4095	4095	0
598	20240408	101100	1277225	4095	4095	4095	4095	1
599	20240408	101000	1273130	4095	4095	4095	4095	1
600	20240408	100900	1269035	4095	4095	4095	4095	0
601	20240408	100800	1269035	4095	4095	4095	4095	1
602	20240408	100700	1264940	4115	4115	4115	4115	0
603	20240408	100600	1264940	4115	4115	4115	4115	0
604	20240408	100500	1264940	4115	4115	4115	4115	0
605	20240408	100400	1264940	4115	4115	4115	4115	0
606	20240408	100300	1264940	4115	4095	4115	4090	20
607	20240408	100200	1182685	4095	4095	4095	4095	0
608	20240408	100100	1182685	4095	4095	4095	4095	1
609	20240408	100000	1178590	4115	4095	4115	4095	13
610	20240408	095900	1125160	4080	4080	4080	4080	1
611	20240408	095800	1121080	4110	4110	4110	4110	0
612	20240408	095700	1121080	4110	4110	4110	4110	0
613	20240408	095600	1121080	4110	4110	4110	4110	0
614	20240408	095500	1121080	4110	4110	4110	4110	0
615	20240408	095400	1121080	4110	4110	4110	4110	0
616	20240408	095300	1121080	4110	4110	4110	4110	0
617	20240408	095200	1121080	4110	4110	4110	4110	0
618	20240408	095100	1121080	4110	4110	4110	4110	0
619	20240408	095000	1121080	4110	4110	4110	4110	0
620	20240408	094900	1121080	4110	4110	4110	4110	0
621	20240408	094800	1121080	4110	4110	4110	4110	0
622	20240408	094700	1121080	4110	4110	4110	4110	0
623	20240408	094600	1121080	4110	4110	4110	4110	0
624	20240408	094500	1121080	4110	4110	4110	4110	0
625	20240408	094400	1121080	4110	4110	4110	4110	0
626	20240408	094300	1121080	4110	4110	4110	4110	0
627	20240408	094200	1121080	4110	4110	4110	4110	0
628	20240408	094100	1121080	4110	4110	4110	4110	0
629	20240408	094000	1121080	4110	4110	4110	4110	0
630	20240408	093900	1121080	4110	4110	4110	4110	0
631	20240408	093800	1121080	4110	4110	4110	4110	3
632	20240408	093700	1108750	4110	4110	4110	4110	0
633	20240408	093600	1108750	4110	4110	4110	4110	0
634	20240408	093500	1108750	4110	4110	4110	4110	0
635	20240408	093400	1108750	4110	4110	4110	4110	0
636	20240408	093300	1108750	4110	4110	4110	4110	0
637	20240408	093200	1108750	4110	4110	4110	4110	0
638	20240408	093100	1108750	4110	4110	4110	4110	0
639	20240408	093000	1108750	4110	4110	4110	4110	0
640	20240408	092900	1108750	4110	4110	4110	4110	0
641	20240408	092800	1108750	4110	4110	4110	4110	0
642	20240408	092700	1108750	4110	4110	4110	4110	0
643	20240408	092600	1108750	4110	4110	4110	4110	0
644	20240408	092500	1108750	4110	4110	4110	4110	0
645	20240408	092400	1108750	4110	4110	4110	4110	0
646	20240408	092300	1108750	4110	4110	4110	4110	0
647	20240408	092200	1108750	4110	4110	4110	4110	0
648	20240408	092100	1108750	4110	4110	4110	4110	0
649	20240408	092000	1108750	4110	4110	4110	4110	0
650	20240408	091900	1108750	4110	4110	4110	4110	0
651	20240408	091800	1108750	4110	4110	4110	4110	0
652	20240408	091700	1108750	4110	4110	4110	4110	0
653	20240408	091600	1108750	4110	4110	4110	4110	0
654	20240408	091500	1108750	4110	4110	4110	4110	0
655	20240408	091400	1108750	4110	4110	4110	4110	0
656	20240408	091300	1108750	4110	4110	4110	4110	0
657	20240408	091200	1108750	4110	4110	4110	4110	0
658	20240408	091100	1108750	4110	4110	4110	4110	0
659	20240408	091000	1108750	4110	4110	4110	4110	0
660	20240408	090900	1108750	4110	4110	4110	4110	0
661	20240408	090800	1108750	4110	4110	4110	4110	0
662	20240408	090700	1108750	4110	4110	4110	4110	11
663	20240408	090600	1063540	4115	4115	4115	4115	0
664	20240408	090500	1063540	4115	4115	4115	4115	0
665	20240408	090400	1063540	4115	4115	4115	4115	0
666	20240408	090300	1063540	4115	4115	4115	4115	0
667	20240408	090200	1063540	4115	4115	4115	4115	0
668	20240408	090100	1063540	4115	4115	4115	4115	1
669	20240408	090000	1059425	4115	4075	4115	4075	259