KissMeData/008370/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184700	70189400	4165	4165	4165	4165	56
3	20240419	184600	70189400	4165	4165	4165	4165	0
4	20240419	184500	70189400	4165	4165	4165	4165	0
5	20240419	184400	70189400	4165	4165	4165	4165	0
6	20240419	184300	70189400	4165	4165	4165	4165	0
7	20240419	184200	70189400	4165	4165	4165	4165	0
8	20240419	184100	70189400	4165	4165	4165	4165	0
9	20240419	184000	70189400	4165	4165	4165	4165	0
10	20240419	183900	70189400	4165	4165	4165	4165	0
11	20240419	183800	70189400	4165	4165	4165	4165	0
12	20240419	183700	70189400	4165	4165	4165	4165	0
13	20240419	183600	70189400	4165	4165	4165	4165	0
14	20240419	183500	70189400	4165	4165	4165	4165	0
15	20240419	183400	70189400	4165	4165	4165	4165	0
16	20240419	183300	70189400	4165	4165	4165	4165	0
17	20240419	183200	70189400	4165	4165	4165	4165	0
18	20240419	183100	70189400	4165	4165	4165	4165	0
19	20240419	183000	70189400	4165	4165	4165	4165	0
20	20240419	182900	70189400	4165	4165	4165	4165	0
21	20240419	182800	70189400	4165	4165	4165	4165	0
22	20240419	182700	70189400	4165	4165	4165	4165	0
23	20240419	182600	70189400	4165	4165	4165	4165	0
24	20240419	182500	70189400	4165	4165	4165	4165	0
25	20240419	182400	70189400	4165	4165	4165	4165	0
26	20240419	182300	70189400	4165	4165	4165	4165	0
27	20240419	182200	70189400	4165	4165	4165	4165	0
28	20240419	182100	70189400	4165	4165	4165	4165	0
29	20240419	182000	70189400	4165	4165	4165	4165	0
30	20240419	181900	70189400	4165	4165	4165	4165	0
31	20240419	181800	70189400	4165	4165	4165	4165	0
32	20240419	181700	70189400	4165	4165	4165	4165	56
33	20240419	181600	70189400	4165	4165	4165	4165	0
34	20240419	181500	70189400	4165	4165	4165	4165	0
35	20240419	181400	70189400	4165	4165	4165	4165	0
36	20240419	181300	70189400	4165	4165	4165	4165	0
37	20240419	181200	70189400	4165	4165	4165	4165	0
38	20240419	181100	70189400	4165	4165	4165	4165	0
39	20240419	181000	70189400	4165	4165	4165	4165	0
40	20240419	180900	70189400	4165	4165	4165	4165	0
41	20240419	180800	70189400	4165	4165	4165	4165	0
42	20240419	180700	70189400	4165	4165	4165	4165	0
43	20240419	180600	70189400	4165	4165	4165	4165	0
44	20240419	180500	70189400	4165	4165	4165	4165	0
45	20240419	180400	70189400	4165	4165	4165	4165	0
46	20240419	180300	70189400	4165	4165	4165	4165	0
47	20240419	180200	70189400	4165	4165	4165	4165	0
48	20240419	180100	70189400	4165	4165	4165	4165	0
49	20240419	180000	70189400	4165	4165	4165	4165	0
50	20240419	175900	70189400	4165	4165	4165	4165	0
51	20240419	175800	70189400	4165	4165	4165	4165	0
52	20240419	175700	70189400	4165	4165	4165	4165	0
53	20240419	175600	70189400	4165	4165	4165	4165	0
54	20240419	175500	70189400	4165	4165	4165	4165	0
55	20240419	175400	70189400	4165	4165	4165	4165	0
56	20240419	175300	70189400	4165	4165	4165	4165	0
57	20240419	175200	70189400	4165	4165	4165	4165	0
58	20240419	175100	70189400	4165	4165	4165	4165	0
59	20240419	175000	70189400	4165	4165	4165	4165	0
60	20240419	174900	70189400	4165	4165	4165	4165	0
61	20240419	174800	70189400	4165	4165	4165	4165	0
62	20240419	174700	70189400	4165	4165	4165	4165	56
63	20240419	174600	70189400	4165	4165	4165	4165	0
64	20240419	174500	70189400	4165	4165	4165	4165	0
65	20240419	174400	70189400	4165	4165	4165	4165	0
66	20240419	174300	70189400	4165	4165	4165	4165	0
67	20240419	174200	70189400	4165	4165	4165	4165	0
68	20240419	174100	70189400	4165	4165	4165	4165	0
69	20240419	174000	70189400	4165	4165	4165	4165	0
70	20240419	173900	70189400	4165	4165	4165	4165	0
71	20240419	173800	70189400	4165	4165	4165	4165	0
72	20240419	173700	70189400	4165	4165	4165	4165	0
73	20240419	173600	70189400	4165	4165	4165	4165	0
74	20240419	173500	70189400	4165	4165	4165	4165	0
75	20240419	173400	70189400	4165	4165	4165	4165	0
76	20240419	173300	70189400	4165	4165	4165	4165	0
77	20240419	173200	70189400	4165	4165	4165	4165	0
78	20240419	173100	70189400	4165	4165	4165	4165	0
79	20240419	173000	70189400	4165	4165	4165	4165	0
80	20240419	172900	70189400	4165	4165	4165	4165	0
81	20240419	172800	70189400	4165	4165	4165	4165	0
82	20240419	172700	70189400	4165	4165	4165	4165	0
83	20240419	172600	70189400	4165	4165	4165	4165	0
84	20240419	172500	70189400	4165	4165	4165	4165	0
85	20240419	172400	70189400	4165	4165	4165	4165	0
86	20240419	172300	70189400	4165	4165	4165	4165	0
87	20240419	172200	70189400	4165	4165	4165	4165	0
88	20240419	172100	70189400	4165	4165	4165	4165	0
89	20240419	172000	70189400	4165	4165	4165	4165	0
90	20240419	171900	70189400	4165	4165	4165	4165	0
91	20240419	171800	70189400	4165	4165	4165	4165	0
92	20240419	171700	70189400	4165	4165	4165	4165	56
93	20240419	171600	70189400	4165	4165	4165	4165	0
94	20240419	171500	70189400	4165	4165	4165	4165	0
95	20240419	171400	70189400	4165	4165	4165	4165	0
96	20240419	171300	70189400	4165	4165	4165	4165	0
97	20240419	171200	70189400	4165	4165	4165	4165	0
98	20240419	171100	70189400	4165	4165	4165	4165	0
99	20240419	171000	70189400	4165	4165	4165	4165	0
100	20240419	170900	70189400	4165	4165	4165	4165	0
101	20240419	170800	70189400	4165	4165	4165	4165	0
102	20240419	170700	70189400	4165	4165	4165	4165	0
103	20240419	170600	70189400	4165	4165	4165	4165	0
104	20240419	170500	70189400	4165	4165	4165	4165	0
105	20240419	170400	70189400	4165	4165	4165	4165	0
106	20240419	170300	70189400	4165	4165	4165	4165	0
107	20240419	170200	70189400	4165	4165	4165	4165	0
108	20240419	170100	70189400	4165	4165	4165	4165	0
109	20240419	170000	70189400	4165	4165	4165	4165	0
110	20240419	165900	70189400	4165	4165	4165	4165	0
111	20240419	165800	70189400	4165	4165	4165	4165	0
112	20240419	165700	70189400	4165	4165	4165	4165	0
113	20240419	165600	70189400	4165	4165	4165	4165	0
114	20240419	165500	70189400	4165	4165	4165	4165	0
115	20240419	165400	70189400	4165	4165	4165	4165	0
116	20240419	165300	70189400	4165	4165	4165	4165	0
117	20240419	165200	70189400	4165	4165	4165	4165	0
118	20240419	165100	70189400	4165	4165	4165	4165	0
119	20240419	165000	70189400	4165	4165	4165	4165	0
120	20240419	164900	70189400	4165	4165	4165	4165	0
121	20240419	164800	70189400	4165	4165	4165	4165	0
122	20240419	164700	70189400	4165	4165	4165	4165	56
123	20240419	164600	70189400	4165	4165	4165	4165	0
124	20240419	164500	70189400	4165	4165	4165	4165	0
125	20240419	164400	70189400	4165	4165	4165	4165	0
126	20240419	164300	70189400	4165	4165	4165	4165	0
127	20240419	164200	70189400	4165	4165	4165	4165	0
128	20240419	164100	70189400	4165	4165	4165	4165	0
129	20240419	164000	70189400	4165	4165	4165	4165	0
130	20240419	163900	70189400	4165	4165	4165	4165	0
131	20240419	163800	70189400	4165	4165	4165	4165	0
132	20240419	163700	70189400	4165	4165	4165	4165	0
133	20240419	163600	70189400	4165	4165	4165	4165	0
134	20240419	163500	70189400	4165	4165	4165	4165	0
135	20240419	163400	70189400	4165	4165	4165	4165	0
136	20240419	163300	70189400	4165	4165	4165	4165	0
137	20240419	163200	70189400	4165	4165	4165	4165	0
138	20240419	163100	70189400	4165	4165	4165	4165	0
139	20240419	163000	70189400	4165	4165	4165	4165	0
140	20240419	162900	70189400	4165	4165	4165	4165	0
141	20240419	162800	70189400	4165	4165	4165	4165	0
142	20240419	162700	70189400	4165	4165	4165	4165	0
143	20240419	162600	70189400	4165	4165	4165	4165	0
144	20240419	162500	70189400	4165	4165	4165	4165	0
145	20240419	162400	70189400	4165	4165	4165	4165	0
146	20240419	162300	70189400	4165	4165	4165	4165	0
147	20240419	162200	70189400	4165	4165	4165	4165	0
148	20240419	162100	70189400	4165	4165	4165	4165	0
149	20240419	162000	70189400	4165	4165	4165	4165	0
150	20240419	161900	70189400	4165	4165	4165	4165	0
151	20240419	161800	70189400	4165	4165	4165	4165	0
152	20240419	161700	70189400	4165	4165	4165	4165	56
153	20240419	161600	70189400	4165	4165	4165	4165	0
154	20240419	161500	70189400	4165	4165	4165	4165	0
155	20240419	161400	70189400	4165	4165	4165	4165	0
156	20240419	161300	70189400	4165	4165	4165	4165	0
157	20240419	161200	70189400	4165	4165	4165	4165	0
158	20240419	161100	70189400	4165	4165	4165	4165	0
159	20240419	161000	70189400	4165	4165	4165	4165	0
160	20240419	160900	70189400	4165	4165	4165	4165	0
161	20240419	160800	70189400	4165	4165	4165	4165	0
162	20240419	160700	70189400	4165	4165	4165	4165	0
163	20240419	160600	70189400	4165	4165	4165	4165	0
164	20240419	160500	70189400	4165	4165	4165	4165	0
165	20240419	160400	70189400	4165	4165	4165	4165	0
166	20240419	160300	70189400	4165	4165	4165	4165	0
167	20240419	160200	70189400	4165	4165	4165	4165	0
168	20240419	160100	70189400	4165	4165	4165	4165	0
169	20240419	160000	70189400	4165	4165	4165	4165	0
170	20240419	155900	70189400	4165	4165	4165	4165	0
171	20240419	155800	70189400	4165	4165	4165	4165	0
172	20240419	155700	70189400	4165	4165	4165	4165	0
173	20240419	155600	70189400	4165	4165	4165	4165	0
174	20240419	155500	70189400	4165	4165	4165	4165	0
175	20240419	155400	70189400	4165	4165	4165	4165	0
176	20240419	155300	70189400	4165	4165	4165	4165	0
177	20240419	155200	70189400	4165	4165	4165	4165	0
178	20240419	155100	70189400	4165	4165	4165	4165	0
179	20240419	155000	70189400	4165	4165	4165	4165	0
180	20240419	154900	70189400	4165	4165	4165	4165	0
181	20240419	154800	70189400	4165	4165	4165	4165	0
182	20240419	154700	70189400	4165	4165	4165	4165	56
183	20240419	154600	70189400	4165	4165	4165	4165	0
184	20240419	154500	70189400	4165	4165	4165	4165	0
185	20240419	154400	70189400	4165	4165	4165	4165	0
186	20240419	154300	70189400	4165	4165	4165	4165	0
187	20240419	154200	70189400	4165	4165	4165	4165	0
188	20240419	154100	70189400	4165	4165	4165	4165	0
189	20240419	154000	70189400	4165	4165	4165	4165	0
190	20240419	153900	70189400	4165	4165	4165	4165	0
191	20240419	153800	70189400	4165	4165	4165	4165	0
192	20240419	153700	70189400	4165	4165	4165	4165	0
193	20240419	153600	70189400	4165	4165	4165	4165	0
194	20240419	153500	70189400	4165	4165	4165	4165	0
195	20240419	153400	70189400	4165	4165	4165	4165	0
196	20240419	153300	70189400	4165	4165	4165	4165	0
197	20240419	153200	70189400	4165	4165	4165	4165	0
198	20240419	153100	70189400	4165	4165	4165	4165	0
199	20240419	153000	70189400	4165	4165	4165	4165	56
200	20240419	152900	69956160	4150	4150	4150	4150	0
201	20240419	152800	69956160	4150	4150	4150	4150	0
202	20240419	152700	69956160	4150	4150	4150	4150	0
203	20240419	152600	69956160	4150	4150	4150	4150	0
204	20240419	152500	69956160	4150	4150	4150	4150	0
205	20240419	152400	69956160	4150	4150	4150	4150	0
206	20240419	152300	69956160	4150	4150	4150	4150	0
207	20240419	152200	69956160	4150	4150	4150	4150	0
208	20240419	152100	69956160	4150	4150	4150	4150	0
209	20240419	152000	69956160	4150	4150	4150	4150	0
210	20240419	151900	69956160	4150	4160	4165	4150	758
211	20240419	151800	66802250	4145	4145	4145	4145	0
212	20240419	151700	66802250	4145	4150	4150	4145	500
213	20240419	151600	64729720	4155	4155	4155	4155	0
214	20240419	151500	64729720	4155	4155	4155	4155	300
215	20240419	151400	63483220	4160	4160	4160	4160	3
216	20240419	151300	63470740	4160	4160	4160	4160	0
217	20240419	151200	63470740	4160	4160	4160	4160	0
218	20240419	151100	63470740	4160	4160	4160	4160	0
219	20240419	151000	63470740	4160	4160	4160	4160	120
220	20240419	150900	62971540	4160	4160	4160	4160	0
221	20240419	150800	62971540	4160	4160	4160	4160	0
222	20240419	150700	62971540	4160	4160	4160	4160	0
223	20240419	150600	62971540	4160	4160	4160	4160	0
224	20240419	150500	62971540	4160	4160	4160	4160	0
225	20240419	150400	62971540	4160	4160	4160	4160	0
226	20240419	150300	62971540	4160	4160	4160	4160	0
227	20240419	150200	62971540	4160	4160	4160	4160	0
228	20240419	150100	62971540	4160	4160	4160	4160	0
229	20240419	150000	62971540	4160	4160	4160	4160	0
230	20240419	145900	62971540	4160	4160	4160	4160	0
231	20240419	145800	62971540	4160	4160	4160	4160	0
232	20240419	145700	62971540	4160	4160	4160	4160	0
233	20240419	145600	62971540	4160	4160	4160	4160	0
234	20240419	145500	62971540	4160	4160	4160	4160	0
235	20240419	145400	62971540	4160	4160	4160	4160	1
236	20240419	145300	62967380	4160	4160	4160	4160	0
237	20240419	145200	62967380	4160	4160	4160	4160	0
238	20240419	145100	62967380	4160	4160	4160	4160	0
239	20240419	145000	62967380	4160	4160	4160	4160	0
240	20240419	144900	62967380	4160	4160	4160	4160	0
241	20240419	144800	62967380	4160	4160	4160	4160	216
242	20240419	144700	62068820	4165	4165	4165	4165	241
243	20240419	144600	61065055	4160	4145	4160	4145	1205
244	20240419	144500	56058995	4125	4125	4125	4125	0
245	20240419	144400	56058995	4125	4125	4125	4125	0
246	20240419	144300	56058995	4125	4125	4125	4125	0
247	20240419	144200	56058995	4125	4125	4125	4125	0
248	20240419	144100	56058995	4125	4125	4125	4125	0
249	20240419	144000	56058995	4125	4125	4125	4125	0
250	20240419	143900	56058995	4125	4125	4125	4125	0
251	20240419	143800	56058995	4125	4125	4125	4125	0
252	20240419	143700	56058995	4125	4125	4125	4125	100
253	20240419	143600	55646495	4125	4125	4125	4125	0
254	20240419	143500	55646495	4125	4125	4125	4125	0
255	20240419	143400	55646495	4125	4125	4125	4125	0
256	20240419	143300	55646495	4125	4125	4125	4125	0
257	20240419	143200	55646495	4125	4125	4125	4125	0
258	20240419	143100	55646495	4125	4125	4125	4125	0
259	20240419	143000	55646495	4125	4125	4125	4125	0
260	20240419	142900	55646495	4125	4125	4125	4125	4
261	20240419	142800	55629995	4125	4125	4125	4125	0
262	20240419	142700	55629995	4125	4125	4125	4125	0
263	20240419	142600	55629995	4125	4125	4125	4125	0
264	20240419	142500	55629995	4125	4125	4125	4125	0
265	20240419	142400	55629995	4125	4125	4125	4125	0
266	20240419	142300	55629995	4125	4125	4125	4125	0
267	20240419	142200	55629995	4125	4125	4125	4125	0
268	20240419	142100	55629995	4125	4125	4125	4125	0
269	20240419	142000	55629995	4125	4125	4125	4125	0
270	20240419	141900	55629995	4125	4125	4125	4125	0
271	20240419	141800	55629995	4125	4125	4125	4125	0
272	20240419	141700	55629995	4125	4125	4125	4125	0
273	20240419	141600	55629995	4125	4125	4125	4125	0
274	20240419	141500	55629995	4125	4125	4125	4125	0
275	20240419	141400	55629995	4125	4125	4125	4125	0
276	20240419	141300	55629995	4125	4125	4125	4125	0
277	20240419	141200	55629995	4125	4130	4130	4125	4
278	20240419	141100	55613490	4130	4130	4130	4130	0
279	20240419	141000	55613490	4130	4130	4130	4130	0
280	20240419	140900	55613490	4130	4130	4130	4130	0
281	20240419	140800	55613490	4130	4130	4130	4130	0
282	20240419	140700	55613490	4130	4130	4130	4130	0
283	20240419	140600	55613490	4130	4130	4130	4130	0
284	20240419	140500	55613490	4130	4130	4130	4130	0
285	20240419	140400	55613490	4130	4130	4130	4130	0
286	20240419	140300	55613490	4130	4130	4130	4130	0
287	20240419	140200	55613490	4130	4130	4130	4130	0
288	20240419	140100	55613490	4130	4130	4130	4130	0
289	20240419	140000	55613490	4130	4130	4130	4130	0
290	20240419	135900	55613490	4130	4130	4130	4130	0
291	20240419	135800	55613490	4130	4130	4130	4130	0
292	20240419	135700	55613490	4130	4130	4130	4130	0
293	20240419	135600	55613490	4130	4130	4130	4130	0
294	20240419	135500	55613490	4130	4140	4140	4130	4
295	20240419	135400	55596955	4145	4145	4145	4145	0
296	20240419	135300	55596955	4145	4145	4145	4145	0
297	20240419	135200	55596955	4145	4145	4145	4145	0
298	20240419	135100	55596955	4145	4145	4145	4145	0
299	20240419	135000	55596955	4145	4145	4145	4145	0
300	20240419	134900	55596955	4145	4145	4145	4145	0
301	20240419	134800	55596955	4145	4145	4145	4145	0
302	20240419	134700	55596955	4145	4145	4145	4145	0
303	20240419	134600	55596955	4145	4145	4145	4145	1
304	20240419	134500	55592810	4145	4145	4145	4145	0
305	20240419	134400	55592810	4145	4145	4145	4145	0
306	20240419	134300	55592810	4145	4145	4145	4145	0
307	20240419	134200	55592810	4145	4145	4145	4145	1
308	20240419	134100	55588665	4145	4145	4145	4145	3
309	20240419	134000	55576230	4145	4145	4145	4145	6
310	20240419	133900	55551360	4145	4125	4145	4125	51
311	20240419	133800	55340965	4125	4125	4125	4125	4
312	20240419	133700	55324465	4125	4125	4125	4125	0
313	20240419	133600	55324465	4125	4125	4125	4125	0
314	20240419	133500	55324465	4125	4130	4130	4125	19
315	20240419	133400	55246040	4130	4130	4130	4130	93
316	20240419	133300	54861950	4145	4145	4145	4145	0
317	20240419	133200	54861950	4145	4145	4145	4145	0
318	20240419	133100	54861950	4145	4145	4145	4145	0
319	20240419	133000	54861950	4145	4145	4145	4145	0
320	20240419	132900	54861950	4145	4145	4145	4145	0
321	20240419	132800	54861950	4145	4145	4145	4145	0
322	20240419	132700	54861950	4145	4145	4145	4145	0
323	20240419	132600	54861950	4145	4145	4145	4145	0
324	20240419	132500	54861950	4145	4145	4145	4145	0
325	20240419	132400	54861950	4145	4145	4145	4145	0
326	20240419	132300	54861950	4145	4145	4145	4145	0
327	20240419	132200	54861950	4145	4145	4145	4145	2
328	20240419	132100	54853660	4125	4125	4125	4125	4
329	20240419	132000	54837160	4145	4145	4145	4145	0
330	20240419	131900	54837160	4145	4145	4145	4145	0
331	20240419	131800	54837160	4145	4145	4145	4145	0
332	20240419	131700	54837160	4145	4145	4145	4145	0
333	20240419	131600	54837160	4145	4145	4145	4145	0
334	20240419	131500	54837160	4145	4145	4145	4145	0
335	20240419	131400	54837160	4145	4135	4145	4135	20
336	20240419	131300	54754390	4135	4135	4135	4135	37
337	20240419	131200	54601395	4125	4125	4125	4125	0
338	20240419	131100	54601395	4125	4125	4125	4125	20
339	20240419	131000	54518895	4125	4125	4125	4125	0
340	20240419	130900	54518895	4125	4125	4125	4125	1
341	20240419	130800	54514770	4115	4115	4115	4115	0
342	20240419	130700	54514770	4115	4115	4115	4115	0
343	20240419	130600	54514770	4115	4115	4115	4115	0
344	20240419	130500	54514770	4115	4120	4120	4115	509
345	20240419	130400	52419355	4120	4120	4120	4120	4
346	20240419	130300	52402875	4120	4120	4120	4120	0
347	20240419	130200	52402875	4120	4120	4120	4120	0
348	20240419	130100	52402875	4120	4120	4120	4120	20
349	20240419	130000	52320475	4115	4115	4115	4115	0
350	20240419	125900	52320475	4115	4115	4115	4115	4
351	20240419	125800	52304015	4115	4130	4130	4115	4485
352	20240419	125700	33815630	4130	4130	4130	4130	0
353	20240419	125600	33815630	4130	4130	4130	4130	0
354	20240419	125500	33815630	4130	4130	4130	4130	0
355	20240419	125400	33815630	4130	4130	4130	4130	7
356	20240419	125300	33786720	4130	4130	4130	4130	1
357	20240419	125200	33782590	4125	4125	4125	4125	0
358	20240419	125100	33782590	4125	4125	4125	4125	20
359	20240419	125000	33700090	4125	4125	4125	4125	0
360	20240419	124900	33700090	4125	4125	4125	4125	4
361	20240419	124800	33683590	4125	4125	4125	4125	0
362	20240419	124700	33683590	4125	4125	4125	4125	4
363	20240419	124600	33667090	4125	4125	4125	4125	0
364	20240419	124500	33667090	4125	4125	4125	4125	3
365	20240419	124400	33654715	4125	4125	4125	4125	0
366	20240419	124300	33654715	4125	4125	4125	4125	0
367	20240419	124200	33654715	4125	4125	4125	4125	0
368	20240419	124100	33654715	4125	4125	4125	4125	26
369	20240419	124000	33547465	4125	4125	4125	4125	0
370	20240419	123900	33547465	4125	4125	4125	4125	4
371	20240419	123800	33530965	4125	4125	4125	4125	0
372	20240419	123700	33530965	4125	4125	4125	4125	7
373	20240419	123600	33502090	4125	4125	4125	4125	0
374	20240419	123500	33502090	4125	4125	4125	4125	0
375	20240419	123400	33502090	4125	4125	4125	4125	2
376	20240419	123300	33493840	4125	4125	4125	4125	0
377	20240419	123200	33493840	4125	4125	4125	4125	0
378	20240419	123100	33493840	4125	4125	4125	4125	20
379	20240419	123000	33411340	4125	4130	4130	4125	326
380	20240419	122900	32064980	4130	4130	4130	4130	0
381	20240419	122800	32064980	4130	4130	4130	4130	0
382	20240419	122700	32064980	4130	4130	4130	4130	12
383	20240419	122600	32015420	4125	4125	4125	4125	7
384	20240419	122500	31986545	4125	4125	4125	4125	0
385	20240419	122400	31986545	4125	4125	4125	4125	375
386	20240419	122300	30439670	4130	4130	4130	4130	4
387	20240419	122200	30423150	4130	4130	4130	4130	0
388	20240419	122100	30423150	4130	4130	4130	4130	22
389	20240419	122000	30332290	4130	4130	4130	4130	0
390	20240419	121900	30332290	4130	4130	4130	4130	3
391	20240419	121800	30319900	4130	4130	4130	4130	0
392	20240419	121700	30319900	4130	4130	4130	4130	0
393	20240419	121600	30319900	4130	4130	4130	4130	21
394	20240419	121500	30233170	4130	4130	4130	4130	144
395	20240419	121400	29638450	4125	4125	4125	4125	0
396	20240419	121300	29638450	4125	4125	4125	4125	4
397	20240419	121200	29621950	4125	4125	4125	4125	0
398	20240419	121100	29621950	4125	4125	4125	4125	20
399	20240419	121000	29539450	4125	4125	4125	4125	0
400	20240419	120900	29539450	4125	4125	4125	4125	5
401	20240419	120800	29518825	4125	4125	4125	4125	0
402	20240419	120700	29518825	4125	4125	4125	4125	0
403	20240419	120600	29518825	4125	4125	4125	4125	23
404	20240419	120500	29423950	4125	4125	4125	4125	0
405	20240419	120400	29423950	4125	4125	4125	4125	0
406	20240419	120300	29423950	4125	4125	4125	4125	13
407	20240419	120200	29370325	4130	4130	4130	4130	1
408	20240419	120100	29366195	4125	4125	4125	4125	18
409	20240419	120000	29291945	4125	4125	4125	4125	0
410	20240419	115900	29291945	4125	4125	4125	4125	4
411	20240419	115800	29275445	4125	4125	4125	4125	0
412	20240419	115700	29275445	4125	4125	4125	4125	600
413	20240419	115600	26800445	4125	4125	4125	4125	4
414	20240419	115500	26783945	4125	4125	4125	4125	0
415	20240419	115400	26783945	4125	4125	4125	4125	0
416	20240419	115300	26783945	4125	4125	4125	4125	0
417	20240419	115200	26783945	4125	4125	4125	4125	0
418	20240419	115100	26783945	4125	4125	4125	4125	26
419	20240419	115000	26676695	4125	4125	4125	4125	10
420	20240419	114900	26635445	4130	4130	4130	4130	51
421	20240419	114800	26424815	4125	4125	4125	4125	0
422	20240419	114700	26424815	4125	4125	4125	4125	0
423	20240419	114600	26424815	4125	4125	4125	4125	6
424	20240419	114500	26400065	4125	4125	4125	4125	41
425	20240419	114400	26230940	4125	4125	4125	4125	0
426	20240419	114300	26230940	4125	4125	4125	4125	6
427	20240419	114200	26206190	4125	4125	4125	4125	0
428	20240419	114100	26206190	4125	4125	4125	4125	20
429	20240419	114000	26123690	4125	4125	4125	4125	0
430	20240419	113900	26123690	4125	4125	4125	4125	8
431	20240419	113800	26090690	4125	4125	4125	4125	226
432	20240419	113700	25158440	4125	4125	4125	4125	0
433	20240419	113600	25158440	4125	4125	4125	4125	7
434	20240419	113500	25129565	4125	4125	4125	4125	0
435	20240419	113400	25129565	4125	4125	4125	4125	0
436	20240419	113300	25129565	4125	4125	4125	4125	14
437	20240419	113200	25071815	4130	4130	4130	4130	0
438	20240419	113100	25071815	4130	4130	4130	4130	0
439	20240419	113000	25071815	4130	4130	4130	4130	0
440	20240419	112900	25071815	4130	4130	4130	4130	0
441	20240419	112800	25071815	4130	4125	4130	4125	121
442	20240419	112700	24572685	4130	4130	4130	4130	0
443	20240419	112600	24572685	4130	4130	4130	4130	0
444	20240419	112500	24572685	4130	4130	4130	4130	1463
445	20240419	112400	18530495	4135	4135	4135	4135	0
446	20240419	112300	18530495	4135	4135	4135	4135	1
447	20240419	112200	18526360	4130	4130	4130	4130	4
448	20240419	112100	18509840	4130	4130	4130	4130	25
449	20240419	112000	18406590	4135	4135	4135	4135	25
450	20240419	111900	18303215	4130	4130	4130	4130	81
451	20240419	111800	17968685	4130	4130	4130	4130	0
452	20240419	111700	17968685	4130	4130	4130	4130	0
453	20240419	111600	17968685	4130	4130	4130	4130	7
454	20240419	111500	17939775	4130	4130	4130	4130	0
455	20240419	111400	17939775	4130	4130	4130	4130	50
456	20240419	111300	17733275	4130	4130	4130	4130	0
457	20240419	111200	17733275	4130	4130	4130	4130	7
458	20240419	111100	17704365	4135	4135	4135	4135	7
459	20240419	111000	17675420	4130	4130	4130	4130	0
460	20240419	110900	17675420	4130	4130	4130	4130	4
461	20240419	110800	17658900	4130	4130	4130	4130	7
462	20240419	110700	17629990	4130	4130	4130	4130	0
463	20240419	110600	17629990	4130	4130	4130	4130	2
464	20240419	110500	17621730	4130	4130	4130	4130	4
465	20240419	110400	17605210	4130	4130	4130	4130	132
466	20240419	110300	17060050	4130	4130	4130	4130	0
467	20240419	110200	17060050	4130	4130	4130	4130	0
468	20240419	110100	17060050	4130	4130	4130	4130	327
469	20240419	110000	15709540	4135	4135	4135	4135	0
470	20240419	105900	15709540	4135	4135	4135	4135	0
471	20240419	105800	15709540	4135	4135	4135	4135	0
472	20240419	105700	15709540	4135	4135	4135	4135	182
473	20240419	105600	14956970	4140	4140	4140	4140	0
474	20240419	105500	14956970	4140	4140	4140	4140	350
475	20240419	105400	13507970	4140	4140	4140	4140	200
476	20240419	105300	12679970	4140	4140	4140	4140	0
477	20240419	105200	12679970	4140	4140	4140	4140	0
478	20240419	105100	12679970	4140	4140	4140	4140	20
479	20240419	105000	12597170	4140	4145	4145	4140	128
480	20240419	104900	12066780	4145	4145	4145	4145	3
481	20240419	104800	12054345	4145	4145	4145	4145	4
482	20240419	104700	12037765	4140	4140	4140	4140	0
483	20240419	104600	12037765	4140	4140	4140	4140	0
484	20240419	104500	12037765	4140	4140	4140	4140	0
485	20240419	104400	12037765	4140	4140	4140	4140	20
486	20240419	104300	11954965	4140	4140	4140	4140	739
487	20240419	104200	8895505	4160	4160	4160	4160	0
488	20240419	104100	8895505	4160	4160	4160	4160	0
489	20240419	104000	8895505	4160	4145	4160	4145	101
490	20240419	103900	8476845	4145	4145	4145	4145	84
491	20240419	103800	8128665	4140	4140	4140	4140	0
492	20240419	103700	8128665	4140	4140	4140	4140	0
493	20240419	103600	8128665	4140	4140	4140	4140	0
494	20240419	103500	8128665	4140	4140	4140	4140	0
495	20240419	103400	8128665	4140	4140	4140	4140	700
496	20240419	103300	5230665	4140	4145	4145	4140	218
497	20240419	103200	4328000	4145	4145	4145	4145	0
498	20240419	103100	4328000	4145	4145	4145	4145	22
499	20240419	103000	4236810	4145	4145	4145	4145	0
500	20240419	102900	4236810	4145	4145	4145	4145	4
501	20240419	102800	4220230	4145	4145	4145	4145	0
502	20240419	102700	4220230	4145	4145	4145	4145	0
503	20240419	102600	4220230	4145	4145	4145	4145	0
504	20240419	102500	4220230	4145	4145	4145	4145	0
505	20240419	102400	4220230	4145	4145	4145	4145	0
506	20240419	102300	4220230	4145	4145	4145	4145	10
507	20240419	102200	4178780	4145	4145	4145	4145	0
508	20240419	102100	4178780	4145	4150	4150	4145	22
509	20240419	102000	4087585	4145	4145	4145	4145	0
510	20240419	101900	4087585	4145	4150	4150	4145	4
511	20240419	101800	4071000	4145	4145	4145	4145	0
512	20240419	101700	4071000	4145	4145	4145	4145	0
513	20240419	101600	4071000	4145	4145	4145	4145	0
514	20240419	101500	4071000	4145	4145	4145	4145	0
515	20240419	101400	4071000	4145	4155	4155	4145	4
516	20240419	101300	4054400	4160	4160	4160	4160	0
517	20240419	101200	4054400	4160	4160	4160	4160	0
518	20240419	101100	4054400	4160	4160	4160	4160	0
519	20240419	101000	4054400	4160	4160	4160	4160	0
520	20240419	100900	4054400	4160	4160	4160	4160	0
521	20240419	100800	4054400	4160	4160	4160	4160	0
522	20240419	100700	4054400	4160	4160	4160	4160	0
523	20240419	100600	4054400	4160	4160	4160	4160	0
524	20240419	100500	4054400	4160	4160	4160	4160	55
525	20240419	100400	3825600	4160	4160	4160	4160	0
526	20240419	100300	3825600	4160	4160	4160	4160	1
527	20240419	100200	3821440	4160	4150	4160	4150	37
528	20240419	100100	3667880	4140	4140	4140	4140	20
529	20240419	100000	3585080	4140	4140	4140	4140	0
530	20240419	095900	3585080	4140	4140	4140	4140	4
531	20240419	095800	3568520	4140	4140	4140	4140	0
532	20240419	095700	3568520	4140	4140	4140	4140	4
533	20240419	095600	3551960	4140	4140	4140	4140	0
534	20240419	095500	3551960	4140	4140	4140	4140	10
535	20240419	095400	3510560	4140	4140	4140	4140	6
536	20240419	095300	3485720	4135	4135	4135	4135	0
537	20240419	095200	3485720	4135	4135	4135	4135	0
538	20240419	095100	3485720	4135	4135	4135	4135	18
539	20240419	095000	3411290	4135	4135	4135	4135	0
540	20240419	094900	3411290	4135	4140	4140	4135	22
541	20240419	094800	3320265	4140	4140	4140	4140	4
542	20240419	094700	3303705	4135	4140	4140	4135	57
543	20240419	094600	3067975	4140	4140	4140	4140	0
544	20240419	094500	3067975	4140	4140	4140	4140	0
545	20240419	094400	3067975	4140	4140	4140	4140	51
546	20240419	094300	2856835	4140	4140	4140	4140	0
547	20240419	094200	2856835	4140	4140	4140	4140	0
548	20240419	094100	2856835	4140	4140	4140	4140	0
549	20240419	094000	2856835	4140	4140	4140	4140	4
550	20240419	093900	2840275	4145	4145	4145	4145	0
551	20240419	093800	2840275	4145	4145	4145	4145	0
552	20240419	093700	2840275	4145	4145	4145	4145	0
553	20240419	093600	2840275	4145	4145	4145	4145	0
554	20240419	093500	2840275	4145	4145	4145	4145	0
555	20240419	093400	2840275	4145	4145	4145	4145	0
556	20240419	093300	2840275	4145	4145	4145	4145	0
557	20240419	093200	2840275	4145	4145	4145	4145	2
558	20240419	093100	2831985	4150	4150	4150	4150	0
559	20240419	093000	2831985	4150	4150	4150	4150	5
560	20240419	092900	2811235	4150	4150	4150	4150	80
561	20240419	092800	2479235	4150	4150	4150	4150	0
562	20240419	092700	2479235	4150	4150	4150	4150	0
563	20240419	092600	2479235	4150	4150	4150	4150	5
564	20240419	092500	2458485	4150	4150	4150	4150	0
565	20240419	092400	2458485	4150	4150	4150	4150	0
566	20240419	092300	2458485	4150	4150	4150	4150	4
567	20240419	092200	2441885	4150	4150	4150	4150	5
568	20240419	092100	2421135	4150	4150	4150	4150	20
569	20240419	092000	2338135	4150	4150	4150	4150	0
570	20240419	091900	2338135	4150	4150	4150	4150	8
571	20240419	091800	2304935	4150	4150	4150	4150	0
572	20240419	091700	2304935	4150	4150	4150	4150	0
573	20240419	091600	2304935	4150	4150	4150	4150	0
574	20240419	091500	2304935	4150	4150	4150	4150	0
575	20240419	091400	2304935	4150	4150	4150	4150	0
576	20240419	091300	2304935	4150	4150	4150	4150	0
577	20240419	091200	2304935	4150	4150	4150	4150	1
578	20240419	091100	2300785	4150	4150	4150	4150	40
579	20240419	091000	2134785	4150	4150	4150	4150	0
580	20240419	090900	2134785	4150	4160	4160	4150	321
581	20240419	090800	799445	4190	4190	4190	4190	2
582	20240419	090700	791065	4160	4160	4160	4160	18
583	20240419	090600	716185	4195	4195	4195	4195	0
584	20240419	090500	716185	4195	4195	4195	4195	3
585	20240419	090400	703600	4195	4195	4195	4195	14
586	20240419	090300	644870	4195	4195	4195	4195	2
587	20240419	090200	636480	4160	4160	4160	4160	0
588	20240419	090100	636480	4160	4160	4160	4160	2
589	20240419	090000	628160	4160	4160	4160	4160	150