KissMeData/008370/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184700	27739860	4085	4085	4085	4085	1087
3	20240409	184600	27739860	4085	4085	4085	4085	0
4	20240409	184500	27739860	4085	4085	4085	4085	0
5	20240409	184400	27739860	4085	4085	4085	4085	0
6	20240409	184300	27739860	4085	4085	4085	4085	0
7	20240409	184200	27739860	4085	4085	4085	4085	0
8	20240409	184100	27739860	4085	4085	4085	4085	0
9	20240409	184000	27739860	4085	4085	4085	4085	0
10	20240409	183900	27739860	4085	4085	4085	4085	0
11	20240409	183800	27739860	4085	4085	4085	4085	0
12	20240409	183700	27739860	4085	4085	4085	4085	0
13	20240409	183600	27739860	4085	4085	4085	4085	0
14	20240409	183500	27739860	4085	4085	4085	4085	0
15	20240409	183400	27739860	4085	4085	4085	4085	0
16	20240409	183300	27739860	4085	4085	4085	4085	0
17	20240409	183200	27739860	4085	4085	4085	4085	0
18	20240409	183100	27739860	4085	4085	4085	4085	0
19	20240409	183000	27739860	4085	4085	4085	4085	0
20	20240409	182900	27739860	4085	4085	4085	4085	0
21	20240409	182800	27739860	4085	4085	4085	4085	0
22	20240409	182700	27739860	4085	4085	4085	4085	0
23	20240409	182600	27739860	4085	4085	4085	4085	0
24	20240409	182500	27739860	4085	4085	4085	4085	0
25	20240409	182400	27739860	4085	4085	4085	4085	0
26	20240409	182300	27739860	4085	4085	4085	4085	0
27	20240409	182200	27739860	4085	4085	4085	4085	0
28	20240409	182100	27739860	4085	4085	4085	4085	0
29	20240409	182000	27739860	4085	4085	4085	4085	0
30	20240409	181900	27739860	4085	4085	4085	4085	0
31	20240409	181800	27739860	4085	4085	4085	4085	0
32	20240409	181700	27739860	4085	4085	4085	4085	1087
33	20240409	181600	27739860	4085	4085	4085	4085	0
34	20240409	181500	27739860	4085	4085	4085	4085	0
35	20240409	181400	27739860	4085	4085	4085	4085	0
36	20240409	181300	27739860	4085	4085	4085	4085	0
37	20240409	181200	27739860	4085	4085	4085	4085	0
38	20240409	181100	27739860	4085	4085	4085	4085	0
39	20240409	181000	27739860	4085	4085	4085	4085	0
40	20240409	180900	27739860	4085	4085	4085	4085	0
41	20240409	180800	27739860	4085	4085	4085	4085	0
42	20240409	180700	27739860	4085	4085	4085	4085	0
43	20240409	180600	27739860	4085	4085	4085	4085	0
44	20240409	180500	27739860	4085	4085	4085	4085	0
45	20240409	180400	27739860	4085	4085	4085	4085	0
46	20240409	180300	27739860	4085	4085	4085	4085	0
47	20240409	180200	27739860	4085	4085	4085	4085	0
48	20240409	180100	27739860	4085	4085	4085	4085	0
49	20240409	180000	27739860	4085	4085	4085	4085	0
50	20240409	175900	27739860	4085	4085	4085	4085	0
51	20240409	175800	27739860	4085	4085	4085	4085	0
52	20240409	175700	27739860	4085	4085	4085	4085	0
53	20240409	175600	27739860	4085	4085	4085	4085	0
54	20240409	175500	27739860	4085	4085	4085	4085	0
55	20240409	175400	27739860	4085	4085	4085	4085	0
56	20240409	175300	27739860	4085	4085	4085	4085	0
57	20240409	175200	27739860	4085	4085	4085	4085	0
58	20240409	175100	27739860	4085	4085	4085	4085	0
59	20240409	175000	27739860	4085	4085	4085	4085	0
60	20240409	174900	27739860	4085	4085	4085	4085	0
61	20240409	174800	27739860	4085	4085	4085	4085	0
62	20240409	174700	27739860	4085	4085	4085	4085	1087
63	20240409	174600	27739860	4085	4085	4085	4085	0
64	20240409	174500	27739860	4085	4085	4085	4085	0
65	20240409	174400	27739860	4085	4085	4085	4085	0
66	20240409	174300	27739860	4085	4085	4085	4085	0
67	20240409	174200	27739860	4085	4085	4085	4085	0
68	20240409	174100	27739860	4085	4085	4085	4085	0
69	20240409	174000	27739860	4085	4085	4085	4085	0
70	20240409	173900	27739860	4085	4085	4085	4085	0
71	20240409	173800	27739860	4085	4085	4085	4085	0
72	20240409	173700	27739860	4085	4085	4085	4085	0
73	20240409	173600	27739860	4085	4085	4085	4085	0
74	20240409	173500	27739860	4085	4085	4085	4085	0
75	20240409	173400	27739860	4085	4085	4085	4085	0
76	20240409	173300	27739860	4085	4085	4085	4085	0
77	20240409	173200	27739860	4085	4085	4085	4085	0
78	20240409	173100	27739860	4085	4085	4085	4085	0
79	20240409	173000	27739860	4085	4085	4085	4085	0
80	20240409	172900	27739860	4085	4085	4085	4085	0
81	20240409	172800	27739860	4085	4085	4085	4085	0
82	20240409	172700	27739860	4085	4085	4085	4085	0
83	20240409	172600	27739860	4085	4085	4085	4085	0
84	20240409	172500	27739860	4085	4085	4085	4085	0
85	20240409	172400	27739860	4085	4085	4085	4085	0
86	20240409	172300	27739860	4085	4085	4085	4085	0
87	20240409	172200	27739860	4085	4085	4085	4085	0
88	20240409	172100	27739860	4085	4085	4085	4085	0
89	20240409	172000	27739860	4085	4085	4085	4085	0
90	20240409	171900	27739860	4085	4085	4085	4085	0
91	20240409	171800	27739860	4085	4085	4085	4085	0
92	20240409	171700	27739860	4085	4085	4085	4085	1087
93	20240409	171600	27739860	4085	4085	4085	4085	0
94	20240409	171500	27739860	4085	4085	4085	4085	0
95	20240409	171400	27739860	4085	4085	4085	4085	0
96	20240409	171300	27739860	4085	4085	4085	4085	0
97	20240409	171200	27739860	4085	4085	4085	4085	0
98	20240409	171100	27739860	4085	4085	4085	4085	0
99	20240409	171000	27739860	4085	4085	4085	4085	0
100	20240409	170900	27739860	4085	4085	4085	4085	0
101	20240409	170800	27739860	4085	4085	4085	4085	0
102	20240409	170700	27739860	4085	4085	4085	4085	0
103	20240409	170600	27739860	4085	4085	4085	4085	0
104	20240409	170500	27739860	4085	4085	4085	4085	0
105	20240409	170400	27739860	4085	4085	4085	4085	0
106	20240409	170300	27739860	4085	4085	4085	4085	0
107	20240409	170200	27739860	4085	4085	4085	4085	0
108	20240409	170100	27739860	4085	4085	4085	4085	0
109	20240409	170000	27739860	4085	4085	4085	4085	0
110	20240409	165900	27739860	4085	4085	4085	4085	0
111	20240409	165800	27739860	4085	4085	4085	4085	0
112	20240409	165700	27739860	4085	4085	4085	4085	0
113	20240409	165600	27739860	4085	4085	4085	4085	0
114	20240409	165500	27739860	4085	4085	4085	4085	0
115	20240409	165400	27739860	4085	4085	4085	4085	0
116	20240409	165300	27739860	4085	4085	4085	4085	0
117	20240409	165200	27739860	4085	4085	4085	4085	0
118	20240409	165100	27739860	4085	4085	4085	4085	0
119	20240409	165000	27739860	4085	4085	4085	4085	0
120	20240409	164900	27739860	4085	4085	4085	4085	0
121	20240409	164800	27739860	4085	4085	4085	4085	0
122	20240409	164700	27739860	4085	4085	4085	4085	1087
123	20240409	164600	27739860	4085	4085	4085	4085	0
124	20240409	164500	27739860	4085	4085	4085	4085	0
125	20240409	164400	27739860	4085	4085	4085	4085	0
126	20240409	164300	27739860	4085	4085	4085	4085	0
127	20240409	164200	27739860	4085	4085	4085	4085	0
128	20240409	164100	27739860	4085	4085	4085	4085	0
129	20240409	164000	27739860	4085	4085	4085	4085	0
130	20240409	163900	27739860	4085	4085	4085	4085	0
131	20240409	163800	27739860	4085	4085	4085	4085	0
132	20240409	163700	27739860	4085	4085	4085	4085	0
133	20240409	163600	27739860	4085	4085	4085	4085	0
134	20240409	163500	27739860	4085	4085	4085	4085	0
135	20240409	163400	27739860	4085	4085	4085	4085	0
136	20240409	163300	27739860	4085	4085	4085	4085	0
137	20240409	163200	27739860	4085	4085	4085	4085	0
138	20240409	163100	27739860	4085	4085	4085	4085	0
139	20240409	163000	27739860	4085	4085	4085	4085	0
140	20240409	162900	27739860	4085	4085	4085	4085	0
141	20240409	162800	27739860	4085	4085	4085	4085	0
142	20240409	162700	27739860	4085	4085	4085	4085	0
143	20240409	162600	27739860	4085	4085	4085	4085	0
144	20240409	162500	27739860	4085	4085	4085	4085	0
145	20240409	162400	27739860	4085	4085	4085	4085	0
146	20240409	162300	27739860	4085	4085	4085	4085	0
147	20240409	162200	27739860	4085	4085	4085	4085	0
148	20240409	162100	27739860	4085	4085	4085	4085	0
149	20240409	162000	27739860	4085	4085	4085	4085	0
150	20240409	161900	27739860	4085	4085	4085	4085	0
151	20240409	161800	27739860	4085	4085	4085	4085	0
152	20240409	161700	27739860	4085	4085	4085	4085	1087
153	20240409	161600	27739860	4085	4085	4085	4085	0
154	20240409	161500	27739860	4085	4085	4085	4085	0
155	20240409	161400	27739860	4085	4085	4085	4085	0
156	20240409	161300	27739860	4085	4085	4085	4085	0
157	20240409	161200	27739860	4085	4085	4085	4085	0
158	20240409	161100	27739860	4085	4085	4085	4085	0
159	20240409	161000	27739860	4085	4085	4085	4085	0
160	20240409	160900	27739860	4085	4085	4085	4085	0
161	20240409	160800	27739860	4085	4085	4085	4085	0
162	20240409	160700	27739860	4085	4085	4085	4085	0
163	20240409	160600	27739860	4085	4085	4085	4085	0
164	20240409	160500	27739860	4085	4085	4085	4085	0
165	20240409	160400	27739860	4085	4085	4085	4085	0
166	20240409	160300	27739860	4085	4085	4085	4085	0
167	20240409	160200	27739860	4085	4085	4085	4085	0
168	20240409	160100	27739860	4085	4085	4085	4085	0
169	20240409	160000	27739860	4085	4085	4085	4085	0
170	20240409	155900	27739860	4085	4085	4085	4085	0
171	20240409	155800	27739860	4085	4085	4085	4085	0
172	20240409	155700	27739860	4085	4085	4085	4085	0
173	20240409	155600	27739860	4085	4085	4085	4085	0
174	20240409	155500	27739860	4085	4085	4085	4085	0
175	20240409	155400	27739860	4085	4085	4085	4085	0
176	20240409	155300	27739860	4085	4085	4085	4085	0
177	20240409	155200	27739860	4085	4085	4085	4085	0
178	20240409	155100	27739860	4085	4085	4085	4085	0
179	20240409	155000	27739860	4085	4085	4085	4085	0
180	20240409	154900	27739860	4085	4085	4085	4085	0
181	20240409	154800	27739860	4085	4085	4085	4085	0
182	20240409	154700	27739860	4085	4085	4085	4085	1087
183	20240409	154600	27739860	4085	4085	4085	4085	0
184	20240409	154500	27739860	4085	4085	4085	4085	0
185	20240409	154400	27739860	4085	4085	4085	4085	0
186	20240409	154300	27739860	4085	4085	4085	4085	0
187	20240409	154200	27739860	4085	4085	4085	4085	0
188	20240409	154100	27739860	4085	4085	4085	4085	0
189	20240409	154000	27739860	4085	4085	4085	4085	0
190	20240409	153900	27739860	4085	4085	4085	4085	0
191	20240409	153800	27739860	4085	4085	4085	4085	0
192	20240409	153700	27739860	4085	4085	4085	4085	0
193	20240409	153600	27739860	4085	4085	4085	4085	0
194	20240409	153500	27739860	4085	4085	4085	4085	0
195	20240409	153400	27739860	4085	4085	4085	4085	0
196	20240409	153300	27739860	4085	4085	4085	4085	0
197	20240409	153200	27739860	4085	4085	4085	4085	0
198	20240409	153100	27739860	4085	4085	4085	4085	0
199	20240409	153000	27739860	4085	4085	4085	4085	1087
200	20240409	152900	23299465	4085	4085	4085	4085	0
201	20240409	152800	23299465	4085	4085	4085	4085	0
202	20240409	152700	23299465	4085	4085	4085	4085	0
203	20240409	152600	23299465	4085	4085	4085	4085	0
204	20240409	152500	23299465	4085	4085	4085	4085	0
205	20240409	152400	23299465	4085	4085	4085	4085	0
206	20240409	152300	23299465	4085	4085	4085	4085	0
207	20240409	152200	23299465	4085	4085	4085	4085	0
208	20240409	152100	23299465	4085	4085	4085	4085	0
209	20240409	152000	23299465	4085	4085	4085	4085	0
210	20240409	151900	23299465	4085	4085	4085	4085	0
211	20240409	151800	23299465	4085	4085	4085	4085	0
212	20240409	151700	23299465	4085	4085	4085	4085	30
213	20240409	151600	23176915	4085	4085	4085	4085	0
214	20240409	151500	23176915	4085	4085	4085	4085	0
215	20240409	151400	23176915	4085	4085	4085	4085	0
216	20240409	151300	23176915	4085	4085	4085	4085	0
217	20240409	151200	23176915	4085	4085	4085	4085	0
218	20240409	151100	23176915	4085	4085	4085	4085	0
219	20240409	151000	23176915	4085	4085	4085	4085	0
220	20240409	150900	23176915	4085	4085	4085	4085	0
221	20240409	150800	23176915	4085	4085	4085	4085	0
222	20240409	150700	23176915	4085	4085	4085	4085	0
223	20240409	150600	23176915	4085	4085	4085	4085	0
224	20240409	150500	23176915	4085	4085	4085	4085	0
225	20240409	150400	23176915	4085	4085	4085	4085	0
226	20240409	150300	23176915	4085	4085	4085	4085	0
227	20240409	150200	23176915	4085	4085	4085	4085	0
228	20240409	150100	23176915	4085	4085	4085	4085	20
229	20240409	150000	23095215	4075	4075	4075	4075	0
230	20240409	145900	23095215	4075	4075	4075	4075	0
231	20240409	145800	23095215	4075	4075	4075	4075	0
232	20240409	145700	23095215	4075	4075	4075	4075	0
233	20240409	145600	23095215	4075	4075	4075	4075	0
234	20240409	145500	23095215	4075	4075	4075	4075	0
235	20240409	145400	23095215	4075	4075	4075	4075	0
236	20240409	145300	23095215	4075	4075	4075	4075	0
237	20240409	145200	23095215	4075	4075	4075	4075	0
238	20240409	145100	23095215	4075	4075	4075	4075	0
239	20240409	145000	23095215	4075	4075	4075	4075	0
240	20240409	144900	23095215	4075	4075	4075	4075	0
241	20240409	144800	23095215	4075	4075	4075	4075	2
242	20240409	144700	23087065	4075	4075	4075	4075	0
243	20240409	144600	23087065	4075	4075	4075	4075	4
244	20240409	144500	23070765	4075	4075	4075	4075	0
245	20240409	144400	23070765	4075	4075	4075	4075	0
246	20240409	144300	23070765	4075	4075	4075	4075	0
247	20240409	144200	23070765	4075	4075	4075	4075	3
248	20240409	144100	23058540	4080	4080	4080	4080	0
249	20240409	144000	23058540	4080	4080	4080	4080	3
250	20240409	143900	23046300	4080	4080	4080	4080	0
251	20240409	143800	23046300	4080	4080	4080	4080	0
252	20240409	143700	23046300	4080	4080	4080	4080	0
253	20240409	143600	23046300	4080	4080	4080	4080	0
254	20240409	143500	23046300	4080	4080	4080	4080	0
255	20240409	143400	23046300	4080	4080	4080	4080	0
256	20240409	143300	23046300	4080	4080	4080	4080	0
257	20240409	143200	23046300	4080	4080	4080	4080	0
258	20240409	143100	23046300	4080	4080	4080	4080	0
259	20240409	143000	23046300	4080	4080	4080	4080	0
260	20240409	142900	23046300	4080	4080	4080	4080	4
261	20240409	142800	23029980	4085	4085	4085	4085	0
262	20240409	142700	23029980	4085	4085	4085	4085	0
263	20240409	142600	23029980	4085	4085	4085	4085	0
264	20240409	142500	23029980	4085	4085	4085	4085	0
265	20240409	142400	23029980	4085	4085	4085	4085	0
266	20240409	142300	23029980	4085	4085	4085	4085	12
267	20240409	142200	22980960	4080	4080	4080	4080	0
268	20240409	142100	22980960	4080	4080	4080	4080	0
269	20240409	142000	22980960	4080	4080	4080	4080	0
270	20240409	141900	22980960	4080	4080	4080	4080	257
271	20240409	141800	21932400	4080	4080	4080	4080	0
272	20240409	141700	21932400	4080	4080	4080	4080	0
273	20240409	141600	21932400	4080	4080	4080	4080	0
274	20240409	141500	21932400	4080	4080	4080	4080	0
275	20240409	141400	21932400	4080	4080	4080	4080	0
276	20240409	141300	21932400	4080	4080	4080	4080	1
277	20240409	141200	21928320	4075	4075	4075	4075	4
278	20240409	141100	21912020	4070	4070	4070	4070	0
279	20240409	141000	21912020	4070	4070	4070	4070	0
280	20240409	140900	21912020	4070	4070	4070	4070	0
281	20240409	140800	21912020	4070	4070	4070	4070	0
282	20240409	140700	21912020	4070	4070	4070	4070	0
283	20240409	140600	21912020	4070	4070	4070	4070	0
284	20240409	140500	21912020	4070	4070	4070	4070	0
285	20240409	140400	21912020	4070	4070	4070	4070	0
286	20240409	140300	21912020	4070	4070	4070	4070	0
287	20240409	140200	21912020	4070	4070	4070	4070	0
288	20240409	140100	21912020	4070	4070	4070	4070	0
289	20240409	140000	21912020	4070	4070	4070	4070	0
290	20240409	135900	21912020	4070	4070	4070	4070	0
291	20240409	135800	21912020	4070	4070	4070	4070	0
292	20240409	135700	21912020	4070	4070	4070	4070	0
293	20240409	135600	21912020	4070	4070	4070	4070	0
294	20240409	135500	21912020	4070	4080	4080	4070	5
295	20240409	135400	21891660	4080	4080	4080	4080	0
296	20240409	135300	21891660	4080	4080	4080	4080	0
297	20240409	135200	21891660	4080	4080	4080	4080	0
298	20240409	135100	21891660	4080	4080	4080	4080	0
299	20240409	135000	21891660	4080	4080	4080	4080	5
300	20240409	134900	21871260	4080	4080	4080	4080	0
301	20240409	134800	21871260	4080	4080	4080	4080	300
302	20240409	134700	20647260	4070	4070	4070	4070	0
303	20240409	134600	20647260	4070	4070	4070	4070	0
304	20240409	134500	20647260	4070	4070	4070	4070	0
305	20240409	134400	20647260	4070	4070	4070	4070	0
306	20240409	134300	20647260	4070	4070	4070	4070	0
307	20240409	134200	20647260	4070	4070	4070	4070	0
308	20240409	134100	20647260	4070	4070	4070	4070	0
309	20240409	134000	20647260	4070	4070	4070	4070	0
310	20240409	133900	20647260	4070	4070	4070	4070	0
311	20240409	133800	20647260	4070	4070	4070	4070	4
312	20240409	133700	20630980	4080	4080	4080	4080	0
313	20240409	133600	20630980	4080	4080	4080	4080	0
314	20240409	133500	20630980	4080	4080	4080	4080	181
315	20240409	133400	19892500	4080	4080	4080	4080	0
316	20240409	133300	19892500	4080	4080	4080	4080	257
317	20240409	133200	18843940	4080	4080	4080	4080	23
318	20240409	133100	18750100	4080	4080	4080	4080	0
319	20240409	133000	18750100	4080	4080	4080	4080	0
320	20240409	132900	18750100	4080	4080	4080	4080	0
321	20240409	132800	18750100	4080	4080	4080	4080	0
322	20240409	132700	18750100	4080	4080	4080	4080	23
323	20240409	132600	18656260	4075	4075	4075	4075	0
324	20240409	132500	18656260	4075	4075	4075	4075	0
325	20240409	132400	18656260	4075	4075	4075	4075	0
326	20240409	132300	18656260	4075	4075	4075	4075	24
327	20240409	132200	18558460	4075	4075	4075	4075	0
328	20240409	132100	18558460	4075	4075	4075	4075	4
329	20240409	132000	18542160	4075	4075	4075	4075	0
330	20240409	131900	18542160	4075	4075	4075	4075	0
331	20240409	131800	18542160	4075	4075	4075	4075	24
332	20240409	131700	18444360	4070	4070	4070	4070	0
333	20240409	131600	18444360	4070	4070	4070	4070	0
334	20240409	131500	18444360	4070	4070	4070	4070	0
335	20240409	131400	18444360	4070	4070	4070	4070	24
336	20240409	131300	18346680	4070	4070	4070	4070	0
337	20240409	131200	18346680	4070	4070	4070	4070	0
338	20240409	131100	18346680	4070	4070	4070	4070	0
339	20240409	131000	18346680	4070	4070	4070	4070	0
340	20240409	130900	18346680	4070	4070	4070	4070	24
341	20240409	130800	18249000	4070	4070	4070	4070	0
342	20240409	130700	18249000	4070	4070	4070	4070	0
343	20240409	130600	18249000	4070	4070	4070	4070	0
344	20240409	130500	18249000	4070	4070	4070	4070	0
345	20240409	130400	18249000	4070	4070	4070	4070	28
346	20240409	130300	18135040	4070	4070	4070	4070	0
347	20240409	130200	18135040	4070	4070	4070	4070	0
348	20240409	130100	18135040	4070	4070	4070	4070	0
349	20240409	130000	18135040	4070	4070	4070	4070	24
350	20240409	125900	18037360	4070	4070	4070	4070	0
351	20240409	125800	18037360	4070	4070	4070	4070	0
352	20240409	125700	18037360	4070	4070	4070	4070	0
353	20240409	125600	18037360	4070	4070	4070	4070	0
354	20240409	125500	18037360	4070	4070	4070	4070	24
355	20240409	125400	17939680	4070	4070	4070	4070	0
356	20240409	125300	17939680	4070	4070	4070	4070	0
357	20240409	125200	17939680	4070	4070	4070	4070	0
358	20240409	125100	17939680	4070	4070	4070	4070	0
359	20240409	125000	17939680	4070	4070	4070	4070	24
360	20240409	124900	17842000	4070	4070	4070	4070	0
361	20240409	124800	17842000	4070	4070	4070	4070	0
362	20240409	124700	17842000	4070	4070	4070	4070	4
363	20240409	124600	17825720	4075	4075	4075	4075	24
364	20240409	124500	17727920	4070	4070	4070	4070	0
365	20240409	124400	17727920	4070	4070	4070	4070	0
366	20240409	124300	17727920	4070	4070	4070	4070	0
367	20240409	124200	17727920	4070	4070	4070	4070	0
368	20240409	124100	17727920	4070	4070	4070	4070	24
369	20240409	124000	17630240	4070	4070	4070	4070	0
370	20240409	123900	17630240	4070	4070	4070	4070	0
371	20240409	123800	17630240	4070	4070	4070	4070	0
372	20240409	123700	17630240	4070	4070	4070	4070	0
373	20240409	123600	17630240	4070	4070	4070	4070	24
374	20240409	123500	17532560	4075	4075	4075	4075	0
375	20240409	123400	17532560	4075	4075	4075	4075	0
376	20240409	123300	17532560	4075	4075	4075	4075	0
377	20240409	123200	17532560	4075	4075	4075	4075	24
378	20240409	123100	17434760	4070	4070	4070	4070	0
379	20240409	123000	17434760	4070	4070	4070	4070	4
380	20240409	122900	17418480	4070	4070	4070	4070	0
381	20240409	122800	17418480	4070	4070	4070	4070	41
382	20240409	122700	17251610	4070	4070	4070	4070	24
383	20240409	122600	17153930	4075	4075	4075	4075	0
384	20240409	122500	17153930	4075	4075	4075	4075	0
385	20240409	122400	17153930	4075	4075	4075	4075	0
386	20240409	122300	17153930	4075	4075	4075	4075	290
387	20240409	122200	15972180	4075	4075	4075	4075	70
388	20240409	122100	15686930	4075	4075	4075	4075	0
389	20240409	122000	15686930	4075	4075	4075	4075	0
390	20240409	121900	15686930	4075	4075	4075	4075	0
391	20240409	121800	15686930	4075	4075	4075	4075	24
392	20240409	121700	15589130	4080	4080	4080	4080	0
393	20240409	121600	15589130	4080	4080	4080	4080	1
394	20240409	121500	15585050	4080	4080	4080	4080	0
395	20240409	121400	15585050	4080	4080	4080	4080	0
396	20240409	121300	15585050	4080	4080	4080	4075	63
397	20240409	121200	15328150	4075	4075	4075	4075	0
398	20240409	121100	15328150	4075	4075	4075	4075	0
399	20240409	121000	15328150	4075	4075	4075	4075	0
400	20240409	120900	15328150	4075	4075	4075	4075	24
401	20240409	120800	15230350	4075	4075	4075	4075	0
402	20240409	120700	15230350	4075	4075	4075	4075	0
403	20240409	120600	15230350	4075	4075	4075	4075	0
404	20240409	120500	15230350	4075	4075	4075	4075	0
405	20240409	120400	15230350	4075	4075	4075	4075	24
406	20240409	120300	15132550	4075	4075	4075	4075	2
407	20240409	120200	15124400	4075	4075	4075	4075	0
408	20240409	120100	15124400	4075	4075	4075	4075	0
409	20240409	120000	15124400	4075	4075	4075	4075	0
410	20240409	115900	15124400	4075	4075	4075	4075	24
411	20240409	115800	15026600	4075	4075	4075	4075	0
412	20240409	115700	15026600	4075	4075	4075	4075	1
413	20240409	115600	15022525	4075	4075	4075	4075	4
414	20240409	115500	15006225	4075	4075	4075	4075	24
415	20240409	115400	14908425	4075	4075	4075	4075	0
416	20240409	115300	14908425	4075	4075	4075	4075	0
417	20240409	115200	14908425	4075	4075	4075	4075	0
418	20240409	115100	14908425	4075	4075	4075	4075	0
419	20240409	115000	14908425	4075	4075	4075	4075	24
420	20240409	114900	14810625	4080	4080	4080	4080	0
421	20240409	114800	14810625	4080	4080	4080	4080	0
422	20240409	114700	14810625	4080	4080	4080	4080	200
423	20240409	114600	13994625	4075	4075	4075	4075	0
424	20240409	114500	13994625	4075	4075	4075	4075	24
425	20240409	114400	13896825	4075	4075	4075	4075	0
426	20240409	114300	13896825	4075	4075	4075	4075	0
427	20240409	114200	13896825	4075	4075	4075	4075	0
428	20240409	114100	13896825	4075	4075	4075	4075	24
429	20240409	114000	13799025	4075	4075	4075	4075	0
430	20240409	113900	13799025	4075	4075	4075	4075	4
431	20240409	113800	13782725	4075	4075	4075	4075	0
432	20240409	113700	13782725	4075	4075	4075	4075	0
433	20240409	113600	13782725	4075	4075	4075	4075	24
434	20240409	113500	13684925	4075	4075	4075	4075	0
435	20240409	113400	13684925	4075	4075	4075	4075	0
436	20240409	113300	13684925	4075	4075	4075	4075	0
437	20240409	113200	13684925	4075	4075	4075	4075	24
438	20240409	113100	13587125	4075	4075	4075	4075	0
439	20240409	113000	13587125	4075	4075	4075	4075	0
440	20240409	112900	13587125	4075	4075	4075	4075	2
441	20240409	112800	13578975	4075	4075	4075	4075	0
442	20240409	112700	13578975	4075	4075	4075	4075	24
443	20240409	112600	13481175	4075	4075	4075	4075	0
444	20240409	112500	13481175	4075	4075	4075	4075	0
445	20240409	112400	13481175	4075	4075	4075	4075	0
446	20240409	112300	13481175	4075	4075	4075	4075	0
447	20240409	112200	13481175	4075	4075	4075	4075	28
448	20240409	112100	13367075	4075	4075	4075	4075	0
449	20240409	112000	13367075	4075	4075	4075	4075	0
450	20240409	111900	13367075	4075	4075	4075	4075	0
451	20240409	111800	13367075	4075	4075	4075	4075	24
452	20240409	111700	13269275	4075	4075	4075	4075	0
453	20240409	111600	13269275	4075	4075	4075	4075	0
454	20240409	111500	13269275	4075	4075	4075	4075	0
455	20240409	111400	13269275	4075	4075	4075	4075	0
456	20240409	111300	13269275	4075	4075	4075	4075	24
457	20240409	111200	13171475	4075	4075	4075	4075	0
458	20240409	111100	13171475	4075	4075	4075	4075	0
459	20240409	111000	13171475	4075	4075	4075	4075	0
460	20240409	110900	13171475	4075	4075	4075	4075	0
461	20240409	110800	13171475	4075	4075	4075	4075	24
462	20240409	110700	13073675	4075	4075	4075	4075	0
463	20240409	110600	13073675	4075	4075	4075	4075	0
464	20240409	110500	13073675	4075	4075	4075	4075	4
465	20240409	110400	13057375	4080	4075	4080	4075	25
466	20240409	110300	12955495	4080	4080	4080	4080	0
467	20240409	110200	12955495	4080	4080	4080	4080	0
468	20240409	110100	12955495	4080	4080	4080	4080	0
469	20240409	110000	12955495	4080	4080	4080	4080	200
470	20240409	105900	12139495	4075	4075	4075	4075	24
471	20240409	105800	12041695	4075	4075	4075	4075	0
472	20240409	105700	12041695	4075	4075	4075	4075	0
473	20240409	105600	12041695	4075	4075	4075	4075	0
474	20240409	105500	12041695	4075	4075	4075	4075	0
475	20240409	105400	12041695	4075	4075	4075	4075	24
476	20240409	105300	11943895	4080	4080	4080	4080	0
477	20240409	105200	11943895	4080	4080	4080	4080	0
478	20240409	105100	11943895	4080	4080	4080	4080	0
479	20240409	105000	11943895	4080	4075	4080	4075	524
480	20240409	104900	9806095	4075	4075	4075	4075	0
481	20240409	104800	9806095	4075	4075	4075	4075	4
482	20240409	104700	9789795	4075	4075	4075	4075	0
483	20240409	104600	9789795	4075	4075	4075	4075	0
484	20240409	104500	9789795	4075	4075	4075	4075	24
485	20240409	104400	9691995	4075	4075	4075	4075	0
486	20240409	104300	9691995	4075	4075	4075	4075	0
487	20240409	104200	9691995	4075	4075	4075	4075	0
488	20240409	104100	9691995	4075	4075	4075	4075	27
489	20240409	104000	9581970	4075	4075	4075	4075	0
490	20240409	103900	9581970	4075	4075	4075	4075	0
491	20240409	103800	9581970	4075	4075	4075	4075	0
492	20240409	103700	9581970	4075	4075	4075	4075	0
493	20240409	103600	9581970	4075	4075	4075	4075	87
494	20240409	103500	9227445	4075	4075	4075	4075	0
495	20240409	103400	9227445	4075	4075	4075	4075	0
496	20240409	103300	9227445	4075	4075	4075	4075	0
497	20240409	103200	9227445	4075	4075	4075	4075	37
498	20240409	103100	9076670	4075	4075	4075	4075	31
499	20240409	103000	8950345	4080	4080	4080	4080	3
500	20240409	102900	8938105	4075	4075	4075	4075	0
501	20240409	102800	8938105	4075	4075	4075	4075	50
502	20240409	102700	8734355	4075	4075	4075	4075	24
503	20240409	102600	8636555	4075	4075	4075	4075	300
504	20240409	102500	7414055	4075	4075	4075	4075	0
505	20240409	102400	7414055	4075	4075	4075	4075	0
506	20240409	102300	7414055	4075	4075	4075	4075	0
507	20240409	102200	7414055	4075	4085	4085	4075	327
508	20240409	102100	6079630	4080	4080	4080	4080	0
509	20240409	102000	6079630	4080	4080	4080	4080	0
510	20240409	101900	6079630	4080	4080	4080	4080	0
511	20240409	101800	6079630	4080	4080	4080	4080	6
512	20240409	101700	6055150	4080	4080	4080	4080	24
513	20240409	101600	5957230	4095	4095	4095	4095	0
514	20240409	101500	5957230	4095	4095	4095	4095	1
515	20240409	101400	5953135	4080	4080	4080	4080	39
516	20240409	101300	5794015	4080	4080	4080	4080	24
517	20240409	101200	5696095	4080	4080	4080	4080	0
518	20240409	101100	5696095	4080	4080	4080	4080	0
519	20240409	101000	5696095	4080	4080	4080	4080	0
520	20240409	100900	5696095	4080	4080	4080	4080	0
521	20240409	100800	5696095	4080	4080	4080	4080	24
522	20240409	100700	5598175	4095	4095	4095	4095	0
523	20240409	100600	5598175	4095	4090	4095	4090	207
524	20240409	100500	4751510	4095	4095	4095	4095	0
525	20240409	100400	4751510	4095	4095	4095	4095	0
526	20240409	100300	4751510	4095	4095	4095	4095	1
527	20240409	100200	4747415	4095	4095	4095	4095	2
528	20240409	100100	4739225	4095	4095	4095	4095	3
529	20240409	100000	4726940	4095	4095	4095	4095	0
530	20240409	095900	4726940	4095	4095	4095	4095	0
531	20240409	095800	4726940	4095	4095	4095	4095	0
532	20240409	095700	4726940	4095	4090	4095	4090	9
533	20240409	095600	4690105	4095	4095	4095	4095	0
534	20240409	095500	4690105	4095	4095	4095	4095	0
535	20240409	095400	4690105	4095	4095	4095	4095	0
536	20240409	095300	4690105	4095	4095	4095	4095	1
537	20240409	095200	4686010	4090	4090	4090	4090	0
538	20240409	095100	4686010	4090	4090	4090	4090	0
539	20240409	095000	4686010	4090	4090	4090	4090	0
540	20240409	094900	4686010	4090	4090	4090	4090	0
541	20240409	094800	4686010	4090	4090	4090	4090	0
542	20240409	094700	4686010	4090	4090	4090	4090	0
543	20240409	094600	4686010	4090	4090	4090	4090	0
544	20240409	094500	4686010	4090	4090	4090	4090	0
545	20240409	094400	4686010	4090	4090	4090	4090	0
546	20240409	094300	4686010	4090	4090	4090	4090	0
547	20240409	094200	4686010	4090	4090	4090	4090	0
548	20240409	094100	4686010	4090	4090	4090	4090	0
549	20240409	094000	4686010	4090	4090	4090	4090	4
550	20240409	093900	4669650	4095	4095	4095	4095	0
551	20240409	093800	4669650	4095	4095	4095	4095	5
552	20240409	093700	4649175	4095	4095	4095	4095	0
553	20240409	093600	4649175	4095	4095	4095	4095	1
554	20240409	093500	4645080	4095	4095	4095	4095	0
555	20240409	093400	4645080	4095	4095	4095	4095	0
556	20240409	093300	4645080	4095	4095	4095	4095	0
557	20240409	093200	4645080	4095	4095	4095	4095	0
558	20240409	093100	4645080	4095	4095	4095	4095	0
559	20240409	093000	4645080	4095	4095	4095	4095	0
560	20240409	092900	4645080	4095	4095	4095	4095	0
561	20240409	092800	4645080	4095	4095	4095	4095	1
562	20240409	092700	4640985	4090	4090	4090	4090	0
563	20240409	092600	4640985	4090	4090	4090	4090	1000
564	20240409	092500	550985	4090	4090	4090	4090	0
565	20240409	092400	550985	4090	4090	4090	4090	50
566	20240409	092300	346485	4090	4090	4090	4090	4
567	20240409	092200	330125	4090	4090	4090	4090	0
568	20240409	092100	330125	4090	4090	4090	4090	1
569	20240409	092000	326035	4090	4090	4090	4090	0
570	20240409	091900	326035	4090	4090	4090	4090	0
571	20240409	091800	326035	4090	4090	4090	4090	0
572	20240409	091700	326035	4090	4090	4090	4090	0
573	20240409	091600	326035	4090	4090	4090	4090	0
574	20240409	091500	326035	4090	4090	4090	4090	0
575	20240409	091400	326035	4090	4090	4090	4090	0
576	20240409	091300	326035	4090	4090	4090	4090	0
577	20240409	091200	326035	4090	4090	4090	4090	1
578	20240409	091100	321945	4095	4095	4095	4095	1
579	20240409	091000	317850	4075	4075	4075	4075	0
580	20240409	090900	317850	4075	4075	4075	4075	0
581	20240409	090800	317850	4075	4075	4075	4075	0
582	20240409	090700	317850	4075	4075	4075	4075	0
583	20240409	090600	317850	4075	4075	4075	4075	0
584	20240409	090500	317850	4075	4075	4075	4075	0
585	20240409	090400	317850	4075	4075	4075	4075	0
586	20240409	090300	317850	4075	4075	4075	4075	0
587	20240409	090200	317850	4075	4075	4075	4075	0
588	20240409	090100	317850	4075	4075	4075	4075	0
589	20240409	090000	317850	4075	4075	4075	4075	78