KissMeData/008370/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184700	205881605	4145	4145	4145	4145	838
3	20240411	184600	205881605	4145	4145	4145	4145	0
4	20240411	184500	205881605	4145	4145	4145	4145	0
5	20240411	184400	205881605	4145	4145	4145	4145	0
6	20240411	184300	205881605	4145	4145	4145	4145	0
7	20240411	184200	205881605	4145	4145	4145	4145	0
8	20240411	184100	205881605	4145	4145	4145	4145	0
9	20240411	184000	205881605	4145	4145	4145	4145	0
10	20240411	183900	205881605	4145	4145	4145	4145	0
11	20240411	183800	205881605	4145	4145	4145	4145	0
12	20240411	183700	205881605	4145	4145	4145	4145	0
13	20240411	183600	205881605	4145	4145	4145	4145	0
14	20240411	183500	205881605	4145	4145	4145	4145	0
15	20240411	183400	205881605	4145	4145	4145	4145	0
16	20240411	183300	205881605	4145	4145	4145	4145	0
17	20240411	183200	205881605	4145	4145	4145	4145	0
18	20240411	183100	205881605	4145	4145	4145	4145	0
19	20240411	183000	205881605	4145	4145	4145	4145	0
20	20240411	182900	205881605	4145	4145	4145	4145	0
21	20240411	182800	205881605	4145	4145	4145	4145	0
22	20240411	182700	205881605	4145	4145	4145	4145	0
23	20240411	182600	205881605	4145	4145	4145	4145	0
24	20240411	182500	205881605	4145	4145	4145	4145	0
25	20240411	182400	205881605	4145	4145	4145	4145	0
26	20240411	182300	205881605	4145	4145	4145	4145	0
27	20240411	182200	205881605	4145	4145	4145	4145	0
28	20240411	182100	205881605	4145	4145	4145	4145	0
29	20240411	182000	205881605	4145	4145	4145	4145	0
30	20240411	181900	205881605	4145	4145	4145	4145	0
31	20240411	181800	205881605	4145	4145	4145	4145	0
32	20240411	181700	205881605	4145	4145	4145	4145	838
33	20240411	181600	205881605	4145	4145	4145	4145	0
34	20240411	181500	205881605	4145	4145	4145	4145	0
35	20240411	181400	205881605	4145	4145	4145	4145	0
36	20240411	181300	205881605	4145	4145	4145	4145	0
37	20240411	181200	205881605	4145	4145	4145	4145	0
38	20240411	181100	205881605	4145	4145	4145	4145	0
39	20240411	181000	205881605	4145	4145	4145	4145	0
40	20240411	180900	205881605	4145	4145	4145	4145	0
41	20240411	180800	205881605	4145	4145	4145	4145	0
42	20240411	180700	205881605	4145	4145	4145	4145	0
43	20240411	180600	205881605	4145	4145	4145	4145	0
44	20240411	180500	205881605	4145	4145	4145	4145	0
45	20240411	180400	205881605	4145	4145	4145	4145	0
46	20240411	180300	205881605	4145	4145	4145	4145	0
47	20240411	180200	205881605	4145	4145	4145	4145	0
48	20240411	180100	205881605	4145	4145	4145	4145	0
49	20240411	180000	205881605	4145	4145	4145	4145	0
50	20240411	175900	205881605	4145	4145	4145	4145	0
51	20240411	175800	205881605	4145	4145	4145	4145	0
52	20240411	175700	205881605	4145	4145	4145	4145	0
53	20240411	175600	205881605	4145	4145	4145	4145	0
54	20240411	175500	205881605	4145	4145	4145	4145	0
55	20240411	175400	205881605	4145	4145	4145	4145	0
56	20240411	175300	205881605	4145	4145	4145	4145	0
57	20240411	175200	205881605	4145	4145	4145	4145	0
58	20240411	175100	205881605	4145	4145	4145	4145	0
59	20240411	175000	205881605	4145	4145	4145	4145	0
60	20240411	174900	205881605	4145	4145	4145	4145	0
61	20240411	174800	205881605	4145	4145	4145	4145	0
62	20240411	174700	205881605	4145	4145	4145	4145	838
63	20240411	174600	205881605	4145	4145	4145	4145	0
64	20240411	174500	205881605	4145	4145	4145	4145	0
65	20240411	174400	205881605	4145	4145	4145	4145	0
66	20240411	174300	205881605	4145	4145	4145	4145	0
67	20240411	174200	205881605	4145	4145	4145	4145	0
68	20240411	174100	205881605	4145	4145	4145	4145	0
69	20240411	174000	205881605	4145	4145	4145	4145	0
70	20240411	173900	205881605	4145	4145	4145	4145	0
71	20240411	173800	205881605	4145	4145	4145	4145	0
72	20240411	173700	205881605	4145	4145	4145	4145	0
73	20240411	173600	205881605	4145	4145	4145	4145	0
74	20240411	173500	205881605	4145	4145	4145	4145	0
75	20240411	173400	205881605	4145	4145	4145	4145	0
76	20240411	173300	205881605	4145	4145	4145	4145	0
77	20240411	173200	205881605	4145	4145	4145	4145	0
78	20240411	173100	205881605	4145	4145	4145	4145	0
79	20240411	173000	205881605	4145	4145	4145	4145	0
80	20240411	172900	205881605	4145	4145	4145	4145	0
81	20240411	172800	205881605	4145	4145	4145	4145	0
82	20240411	172700	205881605	4145	4145	4145	4145	0
83	20240411	172600	205881605	4145	4145	4145	4145	0
84	20240411	172500	205881605	4145	4145	4145	4145	0
85	20240411	172400	205881605	4145	4145	4145	4145	0
86	20240411	172300	205881605	4145	4145	4145	4145	0
87	20240411	172200	205881605	4145	4145	4145	4145	0
88	20240411	172100	205881605	4145	4145	4145	4145	0
89	20240411	172000	205881605	4145	4145	4145	4145	0
90	20240411	171900	205881605	4145	4145	4145	4145	0
91	20240411	171800	205881605	4145	4145	4145	4145	0
92	20240411	171700	205881605	4145	4145	4145	4145	838
93	20240411	171600	205881605	4145	4145	4145	4145	0
94	20240411	171500	205881605	4145	4145	4145	4145	0
95	20240411	171400	205881605	4145	4145	4145	4145	0
96	20240411	171300	205881605	4145	4145	4145	4145	0
97	20240411	171200	205881605	4145	4145	4145	4145	0
98	20240411	171100	205881605	4145	4145	4145	4145	0
99	20240411	171000	205881605	4145	4145	4145	4145	0
100	20240411	170900	205881605	4145	4145	4145	4145	0
101	20240411	170800	205881605	4145	4145	4145	4145	0
102	20240411	170700	205881605	4145	4145	4145	4145	0
103	20240411	170600	205881605	4145	4145	4145	4145	0
104	20240411	170500	205881605	4145	4145	4145	4145	0
105	20240411	170400	205881605	4145	4145	4145	4145	0
106	20240411	170300	205881605	4145	4145	4145	4145	0
107	20240411	170200	205881605	4145	4145	4145	4145	0
108	20240411	170100	205881605	4145	4145	4145	4145	0
109	20240411	170000	205881605	4145	4145	4145	4145	0
110	20240411	165900	205881605	4145	4145	4145	4145	0
111	20240411	165800	205881605	4145	4145	4145	4145	0
112	20240411	165700	205881605	4145	4145	4145	4145	0
113	20240411	165600	205881605	4145	4145	4145	4145	0
114	20240411	165500	205881605	4145	4145	4145	4145	0
115	20240411	165400	205881605	4145	4145	4145	4145	0
116	20240411	165300	205881605	4145	4145	4145	4145	0
117	20240411	165200	205881605	4145	4145	4145	4145	0
118	20240411	165100	205881605	4145	4145	4145	4145	0
119	20240411	165000	205881605	4145	4145	4145	4145	0
120	20240411	164900	205881605	4145	4145	4145	4145	0
121	20240411	164800	205881605	4145	4145	4145	4145	0
122	20240411	164700	205881605	4145	4145	4145	4145	838
123	20240411	164600	205881605	4145	4145	4145	4145	0
124	20240411	164500	205881605	4145	4145	4145	4145	0
125	20240411	164400	205881605	4145	4145	4145	4145	0
126	20240411	164300	205881605	4145	4145	4145	4145	0
127	20240411	164200	205881605	4145	4145	4145	4145	0
128	20240411	164100	205881605	4145	4145	4145	4145	0
129	20240411	164000	205881605	4145	4145	4145	4145	0
130	20240411	163900	205881605	4145	4145	4145	4145	0
131	20240411	163800	205881605	4145	4145	4145	4145	0
132	20240411	163700	205881605	4145	4145	4145	4145	0
133	20240411	163600	205881605	4145	4145	4145	4145	0
134	20240411	163500	205881605	4145	4145	4145	4145	0
135	20240411	163400	205881605	4145	4145	4145	4145	0
136	20240411	163300	205881605	4145	4145	4145	4145	0
137	20240411	163200	205881605	4145	4145	4145	4145	0
138	20240411	163100	205881605	4145	4145	4145	4145	0
139	20240411	163000	205881605	4145	4145	4145	4145	0
140	20240411	162900	205881605	4145	4145	4145	4145	0
141	20240411	162800	205881605	4145	4145	4145	4145	0
142	20240411	162700	205881605	4145	4145	4145	4145	0
143	20240411	162600	205881605	4145	4145	4145	4145	0
144	20240411	162500	205881605	4145	4145	4145	4145	0
145	20240411	162400	205881605	4145	4145	4145	4145	0
146	20240411	162300	205881605	4145	4145	4145	4145	0
147	20240411	162200	205881605	4145	4145	4145	4145	0
148	20240411	162100	205881605	4145	4145	4145	4145	0
149	20240411	162000	205881605	4145	4145	4145	4145	0
150	20240411	161900	205881605	4145	4145	4145	4145	0
151	20240411	161800	205881605	4145	4145	4145	4145	0
152	20240411	161700	205881605	4145	4145	4145	4145	838
153	20240411	161600	205881605	4145	4145	4145	4145	0
154	20240411	161500	205881605	4145	4145	4145	4145	0
155	20240411	161400	205881605	4145	4145	4145	4145	0
156	20240411	161300	205881605	4145	4145	4145	4145	0
157	20240411	161200	205881605	4145	4145	4145	4145	0
158	20240411	161100	205881605	4145	4145	4145	4145	0
159	20240411	161000	205881605	4145	4145	4145	4145	0
160	20240411	160900	205881605	4145	4145	4145	4145	0
161	20240411	160800	205881605	4145	4145	4145	4145	0
162	20240411	160700	205881605	4145	4145	4145	4145	0
163	20240411	160600	205881605	4145	4145	4145	4145	0
164	20240411	160500	205881605	4145	4145	4145	4145	0
165	20240411	160400	205881605	4145	4145	4145	4145	0
166	20240411	160300	205881605	4145	4145	4145	4145	0
167	20240411	160200	205881605	4145	4145	4145	4145	0
168	20240411	160100	205881605	4145	4145	4145	4145	0
169	20240411	160000	205881605	4145	4145	4145	4145	0
170	20240411	155900	205881605	4145	4145	4145	4145	0
171	20240411	155800	205881605	4145	4145	4145	4145	0
172	20240411	155700	205881605	4145	4145	4145	4145	0
173	20240411	155600	205881605	4145	4145	4145	4145	0
174	20240411	155500	205881605	4145	4145	4145	4145	0
175	20240411	155400	205881605	4145	4145	4145	4145	0
176	20240411	155300	205881605	4145	4145	4145	4145	0
177	20240411	155200	205881605	4145	4145	4145	4145	0
178	20240411	155100	205881605	4145	4145	4145	4145	0
179	20240411	155000	205881605	4145	4145	4145	4145	0
180	20240411	154900	205881605	4145	4145	4145	4145	0
181	20240411	154800	205881605	4145	4145	4145	4145	0
182	20240411	154700	205881605	4145	4145	4145	4145	838
183	20240411	154600	205881605	4145	4145	4145	4145	0
184	20240411	154500	205881605	4145	4145	4145	4145	0
185	20240411	154400	205881605	4145	4145	4145	4145	0
186	20240411	154300	205881605	4145	4145	4145	4145	0
187	20240411	154200	205881605	4145	4145	4145	4145	0
188	20240411	154100	205881605	4145	4145	4145	4145	0
189	20240411	154000	205881605	4145	4145	4145	4145	0
190	20240411	153900	205881605	4145	4145	4145	4145	0
191	20240411	153800	205881605	4145	4145	4145	4145	0
192	20240411	153700	205881605	4145	4145	4145	4145	0
193	20240411	153600	205881605	4145	4145	4145	4145	0
194	20240411	153500	205881605	4145	4145	4145	4145	0
195	20240411	153400	205881605	4145	4145	4145	4145	0
196	20240411	153300	205881605	4145	4145	4145	4145	0
197	20240411	153200	205881605	4145	4145	4145	4145	0
198	20240411	153100	205881605	4145	4145	4145	4145	0
199	20240411	153000	205881605	4145	4145	4145	4145	838
200	20240411	152900	202408095	4150	4150	4150	4150	0
201	20240411	152800	202408095	4150	4150	4150	4150	0
202	20240411	152700	202408095	4150	4150	4150	4150	0
203	20240411	152600	202408095	4150	4150	4150	4150	0
204	20240411	152500	202408095	4150	4150	4150	4150	0
205	20240411	152400	202408095	4150	4150	4150	4150	0
206	20240411	152300	202408095	4150	4150	4150	4150	0
207	20240411	152200	202408095	4150	4150	4150	4150	0
208	20240411	152100	202408095	4150	4150	4150	4150	0
209	20240411	152000	202408095	4150	4150	4150	4150	0
210	20240411	151900	202408095	4150	4150	4150	4150	280
211	20240411	151800	201246095	4140	4140	4140	4140	0
212	20240411	151700	201246095	4140	4145	4145	4140	388
213	20240411	151600	199638640	4145	4150	4150	4145	821
214	20240411	151500	196233540	4155	4160	4160	4155	715
215	20240411	151400	193260185	4160	4155	4160	4155	1046
216	20240411	151300	188910575	4155	4155	4155	4155	0
217	20240411	151200	188910575	4155	4150	4155	4150	602
218	20240411	151100	186409515	4150	4150	4150	4150	210
219	20240411	151000	185538015	4150	4150	4150	4150	525
220	20240411	150900	183359265	4145	4145	4145	4145	569
221	20240411	150800	181000760	4145	4145	4145	4145	0
222	20240411	150700	181000760	4145	4145	4145	4145	1
223	20240411	150600	180996615	4140	4140	4140	4140	300
224	20240411	150500	179754615	4140	4140	4140	4140	0
225	20240411	150400	179754615	4140	4140	4140	4140	171
226	20240411	150300	179046675	4135	4140	4140	4135	333
227	20240411	150200	177669680	4135	4135	4135	4135	176
228	20240411	150100	176941920	4130	4130	4130	4130	922
229	20240411	150000	173134060	4130	4130	4130	4130	0
230	20240411	145900	173134060	4130	4130	4130	4130	288
231	20240411	145800	171944620	4125	4125	4125	4125	0
232	20240411	145700	171944620	4125	4125	4125	4125	0
233	20240411	145600	171944620	4125	4125	4125	4125	14
234	20240411	145500	171886870	4125	4125	4125	4125	2
235	20240411	145400	171878620	4120	4120	4120	4120	368
236	20240411	145300	170362460	4115	4130	4130	4115	353
237	20240411	145200	168908530	4130	4130	4130	4130	406
238	20240411	145100	167231750	4130	4135	4135	4130	220
239	20240411	145000	166322075	4140	4140	4140	4140	0
240	20240411	144900	166322075	4140	4145	4145	4140	117
241	20240411	144800	165837320	4135	4145	4145	4135	300
242	20240411	144700	164595820	4135	4135	4135	4135	200
243	20240411	144600	163768820	4140	4140	4140	4140	400
244	20240411	144500	162112820	4140	4140	4140	4115	2081
245	20240411	144400	153522660	4145	4145	4145	4145	455
246	20240411	144300	151636685	4145	4155	4155	4145	391
247	20240411	144200	150013935	4155	4165	4165	4155	84
248	20240411	144100	149664300	4170	4170	4170	4170	0
249	20240411	144000	149664300	4170	4175	4175	4165	63
250	20240411	143900	149401765	4170	4165	4170	4160	60
251	20240411	143800	149151945	4165	4180	4180	4160	586
252	20240411	143700	146708370	4180	4165	4185	4160	2486
253	20240411	143600	136325675	4150	4150	4165	4150	384
254	20240411	143500	134732040	4150	4165	4180	4150	1752
255	20240411	143400	127436335	4145	4195	4195	4135	2518
256	20240411	143300	116918970	4195	4325	4340	4160	11059
257	20240411	143200	69974715	4325	4080	4330	4080	11653
258	20240411	143100	20586780	4085	4085	4085	4085	0
259	20240411	143000	20586780	4085	4085	4085	4085	0
260	20240411	142900	20586780	4085	4085	4085	4085	0
261	20240411	142800	20586780	4085	4085	4085	4085	0
262	20240411	142700	20586780	4085	4085	4085	4085	0
263	20240411	142600	20586780	4085	4085	4085	4085	0
264	20240411	142500	20586780	4085	4085	4085	4085	0
265	20240411	142400	20586780	4085	4085	4085	4085	5
266	20240411	142300	20566355	4055	4055	4055	4055	0
267	20240411	142200	20566355	4055	4055	4055	4055	0
268	20240411	142100	20566355	4055	4055	4055	4055	200
269	20240411	142000	19755355	4050	4050	4050	4050	0
270	20240411	141900	19755355	4050	4050	4050	4050	0
271	20240411	141800	19755355	4050	4050	4050	4050	4
272	20240411	141700	19739155	4050	4050	4050	4050	0
273	20240411	141600	19739155	4050	4050	4050	4050	5
274	20240411	141500	19718905	4050	4050	4050	4050	0
275	20240411	141400	19718905	4050	4050	4050	4050	0
276	20240411	141300	19718905	4050	4050	4050	4050	0
277	20240411	141200	19718905	4050	4050	4050	4050	0
278	20240411	141100	19718905	4050	4050	4050	4050	5
279	20240411	141000	19698655	4055	4055	4055	4055	1
280	20240411	140900	19694600	4050	4050	4050	4050	82
281	20240411	140800	19362500	4055	4055	4055	4055	0
282	20240411	140700	19362500	4055	4055	4055	4055	0
283	20240411	140600	19362500	4055	4055	4055	4055	0
284	20240411	140500	19362500	4055	4055	4055	4055	0
285	20240411	140400	19362500	4055	4055	4055	4055	1
286	20240411	140300	19358445	4050	4050	4050	4050	0
287	20240411	140200	19358445	4050	4050	4050	4050	0
288	20240411	140100	19358445	4050	4050	4050	4050	4
289	20240411	140000	19342245	4055	4055	4055	4055	0
290	20240411	135900	19342245	4055	4055	4055	4055	10
291	20240411	135800	19301695	4055	4055	4055	4055	0
292	20240411	135700	19301695	4055	4055	4055	4055	12
293	20240411	135600	19253035	4055	4055	4055	4055	4
294	20240411	135500	19236815	4055	4055	4055	4055	0
295	20240411	135400	19236815	4055	4055	4055	4055	0
296	20240411	135300	19236815	4055	4055	4055	4055	50
297	20240411	135200	19034065	4050	4050	4050	4050	0
298	20240411	135100	19034065	4050	4050	4050	4050	0
299	20240411	135000	19034065	4050	4050	4050	4050	0
300	20240411	134900	19034065	4050	4050	4050	4050	0
301	20240411	134800	19034065	4050	4050	4050	4050	0
302	20240411	134700	19034065	4050	4050	4050	4050	0
303	20240411	134600	19034065	4050	4050	4050	4050	0
304	20240411	134500	19034065	4050	4050	4050	4050	0
305	20240411	134400	19034065	4050	4055	4055	4050	4
306	20240411	134300	19017855	4070	4070	4070	4070	0
307	20240411	134200	19017855	4070	4070	4070	4070	11
308	20240411	134100	18973085	4050	4050	4050	4050	0
309	20240411	134000	18973085	4050	4050	4050	4050	0
310	20240411	133900	18973085	4050	4050	4050	4050	0
311	20240411	133800	18973085	4050	4050	4050	4050	0
312	20240411	133700	18973085	4050	4050	4050	4050	0
313	20240411	133600	18973085	4050	4050	4050	4050	0
314	20240411	133500	18973085	4050	4050	4050	4050	0
315	20240411	133400	18973085	4050	4070	4070	4050	725
316	20240411	133300	16032090	4070	4070	4070	4070	0
317	20240411	133200	16032090	4070	4070	4070	4070	5
318	20240411	133100	16011740	4070	4070	4070	4070	0
319	20240411	133000	16011740	4070	4070	4070	4070	0
320	20240411	132900	16011740	4070	4070	4070	4070	5
321	20240411	132800	15991390	4070	4070	4070	4070	0
322	20240411	132700	15991390	4070	4070	4070	4070	4
323	20240411	132600	15975110	4070	4070	4070	4070	0
324	20240411	132500	15975110	4070	4070	4070	4070	0
325	20240411	132400	15975110	4070	4070	4070	4070	5
326	20240411	132300	15954760	4070	4070	4070	4070	0
327	20240411	132200	15954760	4070	4070	4070	4070	0
328	20240411	132100	15954760	4070	4070	4070	4070	0
329	20240411	132000	15954760	4070	4070	4070	4070	0
330	20240411	131900	15954760	4070	4070	4070	4070	5
331	20240411	131800	15934410	4065	4065	4065	4065	0
332	20240411	131700	15934410	4065	4065	4065	4065	0
333	20240411	131600	15934410	4065	4065	4065	4065	0
334	20240411	131500	15934410	4065	4065	4065	4065	0
335	20240411	131400	15934410	4065	4065	4065	4065	0
336	20240411	131300	15934410	4065	4065	4065	4065	0
337	20240411	131200	15934410	4065	4065	4065	4065	0
338	20240411	131100	15934410	4065	4065	4065	4065	0
339	20240411	131000	15934410	4065	4065	4065	4065	4
340	20240411	130900	15918150	4055	4055	4055	4055	0
341	20240411	130800	15918150	4055	4055	4055	4055	0
342	20240411	130700	15918150	4055	4055	4055	4055	0
343	20240411	130600	15918150	4055	4055	4055	4055	0
344	20240411	130500	15918150	4055	4055	4055	4055	0
345	20240411	130400	15918150	4055	4055	4055	4055	0
346	20240411	130300	15918150	4055	4055	4055	4055	0
347	20240411	130200	15918150	4055	4055	4055	4055	0
348	20240411	130100	15918150	4055	4055	4055	4055	5
349	20240411	130000	15897875	4055	4055	4055	4055	0
350	20240411	125900	15897875	4055	4055	4055	4055	0
351	20240411	125800	15897875	4055	4055	4055	4055	0
352	20240411	125700	15897875	4055	4055	4055	4055	0
353	20240411	125600	15897875	4055	4055	4055	4055	0
354	20240411	125500	15897875	4055	4055	4055	4055	0
355	20240411	125400	15897875	4055	4055	4055	4055	0
356	20240411	125300	15897875	4055	4055	4060	4055	12
357	20240411	125200	15849195	4065	4065	4065	4065	0
358	20240411	125100	15849195	4065	4065	4065	4065	0
359	20240411	125000	15849195	4065	4065	4065	4065	0
360	20240411	124900	15849195	4065	4065	4065	4065	0
361	20240411	124800	15849195	4065	4065	4065	4065	0
362	20240411	124700	15849195	4065	4065	4065	4065	0
363	20240411	124600	15849195	4065	4065	4065	4065	0
364	20240411	124500	15849195	4065	4050	4065	4050	56
365	20240411	124400	15622335	4050	4050	4050	4050	0
366	20240411	124300	15622335	4050	4050	4050	4050	0
367	20240411	124200	15622335	4050	4050	4050	4050	0
368	20240411	124100	15622335	4050	4050	4050	4050	0
369	20240411	124000	15622335	4050	4050	4050	4050	0
370	20240411	123900	15622335	4050	4050	4050	4050	0
371	20240411	123800	15622335	4050	4050	4050	4050	0
372	20240411	123700	15622335	4050	4065	4065	4050	1420
373	20240411	123600	9865250	4065	4065	4065	4065	4
374	20240411	123500	9848990	4065	4065	4065	4065	0
375	20240411	123400	9848990	4065	4065	4065	4065	0
376	20240411	123300	9848990	4065	4065	4065	4065	0
377	20240411	123200	9848990	4065	4065	4065	4065	15
378	20240411	123100	9788015	4065	4065	4065	4065	0
379	20240411	123000	9788015	4065	4065	4065	4065	0
380	20240411	122900	9788015	4065	4065	4065	4065	0
381	20240411	122800	9788015	4065	4065	4065	4065	0
382	20240411	122700	9788015	4065	4065	4065	4065	0
383	20240411	122600	9788015	4065	4065	4065	4065	0
384	20240411	122500	9788015	4065	4065	4065	4065	0
385	20240411	122400	9788015	4065	4065	4065	4065	0
386	20240411	122300	9788015	4065	4065	4065	4065	0
387	20240411	122200	9788015	4065	4065	4065	4065	0
388	20240411	122100	9788015	4065	4065	4065	4065	0
389	20240411	122000	9788015	4065	4065	4065	4065	0
390	20240411	121900	9788015	4065	4065	4065	4065	4
391	20240411	121800	9771755	4065	4065	4065	4065	0
392	20240411	121700	9771755	4065	4065	4065	4065	0
393	20240411	121600	9771755	4065	4065	4065	4065	5
394	20240411	121500	9751430	4065	4065	4065	4065	0
395	20240411	121400	9751430	4065	4065	4065	4065	0
396	20240411	121300	9751430	4065	4065	4065	4065	0
397	20240411	121200	9751430	4065	4065	4065	4065	0
398	20240411	121100	9751430	4065	4065	4065	4065	0
399	20240411	121000	9751430	4065	4065	4065	4065	0
400	20240411	120900	9751430	4065	4065	4065	4065	0
401	20240411	120800	9751430	4065	4065	4065	4065	0
402	20240411	120700	9751430	4065	4065	4065	4065	0
403	20240411	120600	9751430	4065	4065	4065	4065	0
404	20240411	120500	9751430	4065	4065	4065	4065	0
405	20240411	120400	9751430	4065	4065	4065	4065	0
406	20240411	120300	9751430	4065	4065	4065	4065	0
407	20240411	120200	9751430	4065	4065	4065	4065	4
408	20240411	120100	9735170	4070	4070	4070	4070	0
409	20240411	120000	9735170	4070	4070	4070	4070	1
410	20240411	115900	9731100	4065	4065	4065	4065	0
411	20240411	115800	9731100	4065	4065	4065	4065	0
412	20240411	115700	9731100	4065	4065	4065	4065	4
413	20240411	115600	9714840	4065	4065	4065	4065	0
414	20240411	115500	9714840	4065	4065	4065	4065	4
415	20240411	115400	9698580	4065	4065	4065	4065	0
416	20240411	115300	9698580	4065	4065	4065	4065	0
417	20240411	115200	9698580	4065	4065	4065	4065	0
418	20240411	115100	9698580	4065	4065	4065	4065	0
419	20240411	115000	9698580	4065	4065	4065	4065	0
420	20240411	114900	9698580	4065	4065	4065	4065	0
421	20240411	114800	9698580	4065	4065	4065	4065	0
422	20240411	114700	9698580	4065	4065	4065	4065	0
423	20240411	114600	9698580	4065	4065	4065	4065	4
424	20240411	114500	9682320	4065	4065	4065	4065	4
425	20240411	114400	9666060	4065	4065	4065	4065	0
426	20240411	114300	9666060	4065	4065	4065	4065	0
427	20240411	114200	9666060	4065	4065	4065	4065	0
428	20240411	114100	9666060	4065	4065	4065	4065	5
429	20240411	114000	9645735	4065	4065	4065	4065	0
430	20240411	113900	9645735	4065	4065	4065	4065	0
431	20240411	113800	9645735	4065	4065	4065	4065	0
432	20240411	113700	9645735	4065	4065	4065	4065	0
433	20240411	113600	9645735	4065	4065	4065	4065	0
434	20240411	113500	9645735	4065	4065	4065	4065	0
435	20240411	113400	9645735	4065	4065	4065	4065	0
436	20240411	113300	9645735	4065	4065	4065	4065	0
437	20240411	113200	9645735	4065	4065	4065	4065	0
438	20240411	113100	9645735	4065	4065	4065	4065	0
439	20240411	113000	9645735	4065	4065	4065	4065	0
440	20240411	112900	9645735	4065	4065	4065	4065	0
441	20240411	112800	9645735	4065	4065	4065	4065	4
442	20240411	112700	9629475	4065	4065	4065	4065	0
443	20240411	112600	9629475	4065	4065	4065	4065	0
444	20240411	112500	9629475	4065	4065	4065	4065	0
445	20240411	112400	9629475	4065	4065	4065	4065	0
446	20240411	112300	9629475	4065	4065	4065	4065	0
447	20240411	112200	9629475	4065	4065	4065	4065	0
448	20240411	112100	9629475	4065	4065	4065	4065	0
449	20240411	112000	9629475	4065	4065	4065	4065	0
450	20240411	111900	9629475	4065	4065	4065	4065	0
451	20240411	111800	9629475	4065	4065	4065	4065	0
452	20240411	111700	9629475	4065	4065	4065	4065	0
453	20240411	111600	9629475	4065	4065	4065	4065	0
454	20240411	111500	9629475	4065	4065	4065	4065	0
455	20240411	111400	9629475	4065	4065	4065	4065	0
456	20240411	111300	9629475	4065	4080	4080	4065	531
457	20240411	111200	7467195	4080	4080	4080	4080	0
458	20240411	111100	7467195	4080	4080	4080	4080	4
459	20240411	111000	7450875	4080	4080	4080	4080	0
460	20240411	110900	7450875	4080	4080	4080	4080	0
461	20240411	110800	7450875	4080	4080	4080	4080	0
462	20240411	110700	7450875	4080	4080	4080	4080	0
463	20240411	110600	7450875	4080	4080	4080	4080	5
464	20240411	110500	7430475	4080	4080	4080	4080	5
465	20240411	110400	7410075	4075	4075	4075	4075	0
466	20240411	110300	7410075	4075	4075	4075	4075	0
467	20240411	110200	7410075	4075	4075	4075	4075	0
468	20240411	110100	7410075	4075	4075	4075	4075	5
469	20240411	110000	7389700	4075	4075	4075	4075	0
470	20240411	105900	7389700	4075	4075	4075	4075	0
471	20240411	105800	7389700	4075	4075	4075	4075	0
472	20240411	105700	7389700	4075	4075	4075	4075	0
473	20240411	105600	7389700	4075	4075	4075	4075	178
474	20240411	105500	6664350	4075	4075	4075	4075	0
475	20240411	105400	6664350	4075	4075	4075	4075	4
476	20240411	105300	6648050	4075	4075	4075	4075	0
477	20240411	105200	6648050	4075	4075	4075	4075	0
478	20240411	105100	6648050	4075	4075	4075	4075	100
479	20240411	105000	6240550	4075	4075	4075	4075	0
480	20240411	104900	6240550	4075	4075	4075	4075	4
481	20240411	104800	6224250	4075	4075	4075	4075	0
482	20240411	104700	6224250	4075	4075	4075	4075	0
483	20240411	104600	6224250	4075	4075	4075	4075	52
484	20240411	104500	6012350	4075	4075	4075	4075	0
485	20240411	104400	6012350	4075	4075	4075	4075	0
486	20240411	104300	6012350	4075	4075	4075	4075	0
487	20240411	104200	6012350	4075	4075	4075	4075	0
488	20240411	104100	6012350	4075	4075	4075	4075	5
489	20240411	104000	5991975	4075	4075	4075	4075	0
490	20240411	103900	5991975	4075	4075	4075	4075	0
491	20240411	103800	5991975	4075	4075	4075	4075	10
492	20240411	103700	5951225	4075	4075	4075	4075	4
493	20240411	103600	5934925	4070	4070	4070	4070	0
494	20240411	103500	5934925	4070	4070	4070	4070	0
495	20240411	103400	5934925	4070	4070	4070	4070	0
496	20240411	103300	5934925	4070	4070	4070	4070	0
497	20240411	103200	5934925	4070	4070	4070	4070	0
498	20240411	103100	5934925	4070	4070	4070	4070	0
499	20240411	103000	5934925	4070	4070	4070	4070	0
500	20240411	102900	5934925	4070	4070	4070	4070	0
501	20240411	102800	5934925	4070	4070	4070	4070	0
502	20240411	102700	5934925	4070	4070	4070	4070	0
503	20240411	102600	5934925	4070	4075	4075	4070	9
504	20240411	102500	5898260	4075	4075	4075	4075	0
505	20240411	102400	5898260	4075	4075	4075	4075	0
506	20240411	102300	5898260	4075	4075	4075	4075	0
507	20240411	102200	5898260	4075	4075	4075	4075	0
508	20240411	102100	5898260	4075	4075	4075	4075	0
509	20240411	102000	5898260	4075	4075	4075	4075	4
510	20240411	101900	5881960	4080	4080	4080	4080	5
511	20240411	101800	5861560	4075	4075	4075	4075	5
512	20240411	101700	5841185	4075	4075	4075	4075	5
513	20240411	101600	5820810	4070	4070	4070	4070	0
514	20240411	101500	5820810	4070	4070	4070	4070	0
515	20240411	101400	5820810	4070	4070	4070	4070	0
516	20240411	101300	5820810	4070	4070	4070	4070	0
517	20240411	101200	5820810	4070	4070	4070	4070	0
518	20240411	101100	5820810	4070	4070	4070	4070	0
519	20240411	101000	5820810	4070	4070	4070	4070	0
520	20240411	100900	5820810	4070	4070	4070	4070	0
521	20240411	100800	5820810	4070	4070	4070	4070	0
522	20240411	100700	5820810	4070	4070	4070	4070	0
523	20240411	100600	5820810	4070	4070	4070	4070	0
524	20240411	100500	5820810	4070	4070	4070	4070	6
525	20240411	100400	5796390	4085	4085	4085	4085	1
526	20240411	100300	5792305	4070	4080	4080	4070	13
527	20240411	100200	5739295	4085	4085	4085	4085	10
528	20240411	100100	5698445	4085	4085	4085	4085	0
529	20240411	100000	5698445	4085	4080	4085	4080	47
530	20240411	095900	5506660	4080	4075	4080	4075	22
531	20240411	095800	5416910	4075	4075	4075	4075	0
532	20240411	095700	5416910	4075	4075	4075	4075	2
533	20240411	095600	5408760	4070	4070	4070	4070	0
534	20240411	095500	5408760	4070	4070	4070	4070	0
535	20240411	095400	5408760	4070	4075	4075	4070	5
536	20240411	095300	5388405	4075	4075	4075	4075	0
537	20240411	095200	5388405	4075	4075	4075	4075	0
538	20240411	095100	5388405	4075	4075	4075	4075	0
539	20240411	095000	5388405	4075	4075	4075	4075	0
540	20240411	094900	5388405	4075	4075	4075	4075	1
541	20240411	094800	5384330	4055	4070	4070	4055	98
542	20240411	094700	4986600	4070	4070	4070	4070	0
543	20240411	094600	4986600	4070	4070	4070	4070	8
544	20240411	094500	4954040	4070	4070	4070	4070	0
545	20240411	094400	4954040	4070	4070	4070	4070	0
546	20240411	094300	4954040	4070	4070	4070	4070	0
547	20240411	094200	4954040	4070	4070	4070	4070	0
548	20240411	094100	4954040	4070	4075	4075	4070	6
549	20240411	094000	4929615	4075	4075	4075	4075	0
550	20240411	093900	4929615	4075	4075	4075	4075	0
551	20240411	093800	4929615	4075	4075	4075	4075	1
552	20240411	093700	4925540	4085	4085	4085	4085	0
553	20240411	093600	4925540	4085	4085	4085	4085	8
554	20240411	093500	4892860	4085	4085	4085	4085	0
555	20240411	093400	4892860	4085	4085	4085	4085	0
556	20240411	093300	4892860	4085	4085	4085	4085	0
557	20240411	093200	4892860	4085	4085	4085	4085	0
558	20240411	093100	4892860	4085	4085	4085	4085	0
559	20240411	093000	4892860	4085	4085	4085	4085	0
560	20240411	092900	4892860	4085	4085	4085	4085	4
561	20240411	092800	4876520	4100	4100	4100	4100	1
562	20240411	092700	4872420	4100	4100	4100	4100	0
563	20240411	092600	4872420	4100	4100	4100	4100	0
564	20240411	092500	4872420	4100	4100	4100	4100	0
565	20240411	092400	4872420	4100	4100	4100	4100	0
566	20240411	092300	4872420	4100	4100	4100	4100	0
567	20240411	092200	4872420	4100	4100	4100	4100	0
568	20240411	092100	4872420	4100	4100	4100	4100	2
569	20240411	092000	4864220	4100	4055	4100	4055	72
570	20240411	091900	4572170	4110	4110	4110	4110	0
571	20240411	091800	4572170	4110	4065	4110	4065	100
572	20240411	091700	4164885	4065	4065	4065	4065	0
573	20240411	091600	4164885	4065	4065	4065	4065	1
574	20240411	091500	4160820	4055	4055	4055	4055	0
575	20240411	091400	4160820	4055	4055	4055	4055	0
576	20240411	091300	4160820	4055	4055	4055	4055	0
577	20240411	091200	4160820	4055	4055	4055	4055	0
578	20240411	091100	4160820	4055	4055	4055	4055	0
579	20240411	091000	4160820	4055	4055	4055	4055	1
580	20240411	090900	4156765	4055	4055	4055	4055	0
581	20240411	090800	4156765	4055	4055	4055	4055	0
582	20240411	090700	4156765	4055	4055	4055	4055	0
583	20240411	090600	4156765	4055	4065	4065	4055	539
584	20240411	090500	1968075	4085	4085	4085	4085	0
585	20240411	090400	1968075	4085	4085	4085	4085	3
586	20240411	090300	1955820	4115	4115	4115	4115	0
587	20240411	090200	1955820	4115	4115	4115	4115	10
588	20240411	090100	1914670	4125	4125	4125	4125	0
589	20240411	090000	1914670	4125	4060	4135	4060	471