KissMeData/318160/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204300	123409315	4075	4075	4075	4075	480
3	20240409	204200	123409315	4075	4075	4075	4075	0
4	20240409	204100	123409315	4075	4075	4075	4075	0
5	20240409	204000	123409315	4075	4075	4075	4075	0
6	20240409	203900	123409315	4075	4075	4075	4075	0
7	20240409	203800	123409315	4075	4075	4075	4075	0
8	20240409	203700	123409315	4075	4075	4075	4075	0
9	20240409	203600	123409315	4075	4075	4075	4075	0
10	20240409	203500	123409315	4075	4075	4075	4075	0
11	20240409	203400	123409315	4075	4075	4075	4075	0
12	20240409	203300	123409315	4075	4075	4075	4075	0
13	20240409	203200	123409315	4075	4075	4075	4075	0
14	20240409	203100	123409315	4075	4075	4075	4075	0
15	20240409	203000	123409315	4075	4075	4075	4075	0
16	20240409	202900	123409315	4075	4075	4075	4075	0
17	20240409	202800	123409315	4075	4075	4075	4075	0
18	20240409	202700	123409315	4075	4075	4075	4075	0
19	20240409	202600	123409315	4075	4075	4075	4075	0
20	20240409	202500	123409315	4075	4075	4075	4075	0
21	20240409	202400	123409315	4075	4075	4075	4075	0
22	20240409	202300	123409315	4075	4075	4075	4075	0
23	20240409	202200	123409315	4075	4075	4075	4075	0
24	20240409	202100	123409315	4075	4075	4075	4075	0
25	20240409	202000	123409315	4075	4075	4075	4075	0
26	20240409	201900	123409315	4075	4075	4075	4075	0
27	20240409	201800	123409315	4075	4075	4075	4075	0
28	20240409	201700	123409315	4075	4075	4075	4075	0
29	20240409	201600	123409315	4075	4075	4075	4075	0
30	20240409	201500	123409315	4075	4075	4075	4075	0
31	20240409	201400	123409315	4075	4075	4075	4075	0
32	20240409	201300	123409315	4075	4075	4075	4075	480
33	20240409	201200	123409315	4075	4075	4075	4075	0
34	20240409	201100	123409315	4075	4075	4075	4075	0
35	20240409	201000	123409315	4075	4075	4075	4075	0
36	20240409	200900	123409315	4075	4075	4075	4075	0
37	20240409	200800	123409315	4075	4075	4075	4075	0
38	20240409	200700	123409315	4075	4075	4075	4075	0
39	20240409	200600	123409315	4075	4075	4075	4075	0
40	20240409	200500	123409315	4075	4075	4075	4075	0
41	20240409	200400	123409315	4075	4075	4075	4075	0
42	20240409	200300	123409315	4075	4075	4075	4075	0
43	20240409	200200	123409315	4075	4075	4075	4075	0
44	20240409	200100	123409315	4075	4075	4075	4075	0
45	20240409	200000	123409315	4075	4075	4075	4075	0
46	20240409	195900	123409315	4075	4075	4075	4075	0
47	20240409	195800	123409315	4075	4075	4075	4075	0
48	20240409	195700	123409315	4075	4075	4075	4075	0
49	20240409	195600	123409315	4075	4075	4075	4075	0
50	20240409	195500	123409315	4075	4075	4075	4075	0
51	20240409	195400	123409315	4075	4075	4075	4075	0
52	20240409	195300	123409315	4075	4075	4075	4075	0
53	20240409	195200	123409315	4075	4075	4075	4075	0
54	20240409	195100	123409315	4075	4075	4075	4075	0
55	20240409	195000	123409315	4075	4075	4075	4075	0
56	20240409	194900	123409315	4075	4075	4075	4075	0
57	20240409	194800	123409315	4075	4075	4075	4075	0
58	20240409	194700	123409315	4075	4075	4075	4075	0
59	20240409	194600	123409315	4075	4075	4075	4075	0
60	20240409	194500	123409315	4075	4075	4075	4075	0
61	20240409	194400	123409315	4075	4075	4075	4075	0
62	20240409	194300	123409315	4075	4075	4075	4075	480
63	20240409	194200	123409315	4075	4075	4075	4075	0
64	20240409	194100	123409315	4075	4075	4075	4075	0
65	20240409	194000	123409315	4075	4075	4075	4075	0
66	20240409	193900	123409315	4075	4075	4075	4075	0
67	20240409	193800	123409315	4075	4075	4075	4075	0
68	20240409	193700	123409315	4075	4075	4075	4075	0
69	20240409	193600	123409315	4075	4075	4075	4075	0
70	20240409	193500	123409315	4075	4075	4075	4075	0
71	20240409	193400	123409315	4075	4075	4075	4075	0
72	20240409	193300	123409315	4075	4075	4075	4075	0
73	20240409	193200	123409315	4075	4075	4075	4075	0
74	20240409	193100	123409315	4075	4075	4075	4075	0
75	20240409	193000	123409315	4075	4075	4075	4075	0
76	20240409	192900	123409315	4075	4075	4075	4075	0
77	20240409	192800	123409315	4075	4075	4075	4075	0
78	20240409	192700	123409315	4075	4075	4075	4075	0
79	20240409	192600	123409315	4075	4075	4075	4075	0
80	20240409	192500	123409315	4075	4075	4075	4075	0
81	20240409	192400	123409315	4075	4075	4075	4075	0
82	20240409	192300	123409315	4075	4075	4075	4075	0
83	20240409	192200	123409315	4075	4075	4075	4075	0
84	20240409	192100	123409315	4075	4075	4075	4075	0
85	20240409	192000	123409315	4075	4075	4075	4075	0
86	20240409	191900	123409315	4075	4075	4075	4075	0
87	20240409	191800	123409315	4075	4075	4075	4075	0
88	20240409	191700	123409315	4075	4075	4075	4075	0
89	20240409	191600	123409315	4075	4075	4075	4075	0
90	20240409	191500	123409315	4075	4075	4075	4075	0
91	20240409	191400	123409315	4075	4075	4075	4075	0
92	20240409	191300	123409315	4075	4075	4075	4075	480
93	20240409	191200	123409315	4075	4075	4075	4075	0
94	20240409	191100	123409315	4075	4075	4075	4075	0
95	20240409	191000	123409315	4075	4075	4075	4075	0
96	20240409	190900	123409315	4075	4075	4075	4075	0
97	20240409	190800	123409315	4075	4075	4075	4075	0
98	20240409	190700	123409315	4075	4075	4075	4075	0
99	20240409	190600	123409315	4075	4075	4075	4075	0
100	20240409	190500	123409315	4075	4075	4075	4075	0
101	20240409	190400	123409315	4075	4075	4075	4075	0
102	20240409	190300	123409315	4075	4075	4075	4075	0
103	20240409	190200	123409315	4075	4075	4075	4075	0
104	20240409	190100	123409315	4075	4075	4075	4075	0
105	20240409	190000	123409315	4075	4075	4075	4075	0
106	20240409	185900	123409315	4075	4075	4075	4075	0
107	20240409	185800	123409315	4075	4075	4075	4075	0
108	20240409	185700	123409315	4075	4075	4075	4075	0
109	20240409	185600	123409315	4075	4075	4075	4075	0
110	20240409	185500	123409315	4075	4075	4075	4075	0
111	20240409	185400	123409315	4075	4075	4075	4075	0
112	20240409	185300	123409315	4075	4075	4075	4075	0
113	20240409	185200	123409315	4075	4075	4075	4075	0
114	20240409	185100	123409315	4075	4075	4075	4075	0
115	20240409	185000	123409315	4075	4075	4075	4075	0
116	20240409	184900	123409315	4075	4075	4075	4075	0
117	20240409	184800	123409315	4075	4075	4075	4075	0
118	20240409	184700	123409315	4075	4075	4075	4075	0
119	20240409	184600	123409315	4075	4075	4075	4075	0
120	20240409	184500	123409315	4075	4075	4075	4075	0
121	20240409	184400	123409315	4075	4075	4075	4075	0
122	20240409	184300	123409315	4075	4075	4075	4075	480
123	20240409	184200	123409315	4075	4075	4075	4075	0
124	20240409	184100	123409315	4075	4075	4075	4075	0
125	20240409	184000	123409315	4075	4075	4075	4075	0
126	20240409	183900	123409315	4075	4075	4075	4075	0
127	20240409	183800	123409315	4075	4075	4075	4075	0
128	20240409	183700	123409315	4075	4075	4075	4075	0
129	20240409	183600	123409315	4075	4075	4075	4075	0
130	20240409	183500	123409315	4075	4075	4075	4075	0
131	20240409	183400	123409315	4075	4075	4075	4075	0
132	20240409	183300	123409315	4075	4075	4075	4075	0
133	20240409	183200	123409315	4075	4075	4075	4075	0
134	20240409	183100	123409315	4075	4075	4075	4075	0
135	20240409	183000	123409315	4075	4075	4075	4075	0
136	20240409	182900	123409315	4075	4075	4075	4075	0
137	20240409	182800	123409315	4075	4075	4075	4075	0
138	20240409	182700	123409315	4075	4075	4075	4075	0
139	20240409	182600	123409315	4075	4075	4075	4075	0
140	20240409	182500	123409315	4075	4075	4075	4075	0
141	20240409	182400	123409315	4075	4075	4075	4075	0
142	20240409	182300	123409315	4075	4075	4075	4075	0
143	20240409	182200	123409315	4075	4075	4075	4075	0
144	20240409	182100	123409315	4075	4075	4075	4075	0
145	20240409	182000	123409315	4075	4075	4075	4075	0
146	20240409	181900	123409315	4075	4075	4075	4075	0
147	20240409	181800	123409315	4075	4075	4075	4075	0
148	20240409	181700	123409315	4075	4075	4075	4075	0
149	20240409	181600	123409315	4075	4075	4075	4075	0
150	20240409	181500	123409315	4075	4075	4075	4075	0
151	20240409	181400	123409315	4075	4075	4075	4075	0
152	20240409	181300	123409315	4075	4075	4075	4075	480
153	20240409	181200	123409315	4075	4075	4075	4075	0
154	20240409	181100	123409315	4075	4075	4075	4075	0
155	20240409	181000	123409315	4075	4075	4075	4075	0
156	20240409	180900	123409315	4075	4075	4075	4075	0
157	20240409	180800	123409315	4075	4075	4075	4075	0
158	20240409	180700	123409315	4075	4075	4075	4075	0
159	20240409	180600	123409315	4075	4075	4075	4075	0
160	20240409	180500	123409315	4075	4075	4075	4075	0
161	20240409	180400	123409315	4075	4075	4075	4075	0
162	20240409	180300	123409315	4075	4075	4075	4075	0
163	20240409	180200	123409315	4075	4075	4075	4075	0
164	20240409	180100	123409315	4075	4075	4075	4075	0
165	20240409	180000	123409315	4075	4075	4075	4075	0
166	20240409	175900	123409315	4075	4075	4075	4075	0
167	20240409	175800	123409315	4075	4075	4075	4075	0
168	20240409	175700	123409315	4075	4075	4075	4075	0
169	20240409	175600	123409315	4075	4075	4075	4075	0
170	20240409	175500	123409315	4075	4075	4075	4075	0
171	20240409	175400	123409315	4075	4075	4075	4075	0
172	20240409	175300	123409315	4075	4075	4075	4075	0
173	20240409	175200	123409315	4075	4075	4075	4075	0
174	20240409	175100	123409315	4075	4075	4075	4075	0
175	20240409	175000	123409315	4075	4075	4075	4075	0
176	20240409	174900	123409315	4075	4075	4075	4075	0
177	20240409	174800	123409315	4075	4075	4075	4075	0
178	20240409	174700	123409315	4075	4075	4075	4075	0
179	20240409	174600	123409315	4075	4075	4075	4075	0
180	20240409	174500	123409315	4075	4075	4075	4075	0
181	20240409	174400	123409315	4075	4075	4075	4075	0
182	20240409	174300	123409315	4075	4075	4075	4075	480
183	20240409	174200	123409315	4075	4075	4075	4075	0
184	20240409	174100	123409315	4075	4075	4075	4075	0
185	20240409	174000	123409315	4075	4075	4075	4075	0
186	20240409	173900	123409315	4075	4075	4075	4075	0
187	20240409	173800	123409315	4075	4075	4075	4075	0
188	20240409	173700	123409315	4075	4075	4075	4075	0
189	20240409	173600	123409315	4075	4075	4075	4075	0
190	20240409	173500	123409315	4075	4075	4075	4075	0
191	20240409	173400	123409315	4075	4075	4075	4075	0
192	20240409	173300	123409315	4075	4075	4075	4075	0
193	20240409	173200	123409315	4075	4075	4075	4075	0
194	20240409	173100	123409315	4075	4075	4075	4075	0
195	20240409	173000	123409315	4075	4075	4075	4075	0
196	20240409	172900	123409315	4075	4075	4075	4075	0
197	20240409	172800	123409315	4075	4075	4075	4075	0
198	20240409	172700	123409315	4075	4075	4075	4075	0
199	20240409	172600	123409315	4075	4075	4075	4075	0
200	20240409	172500	123409315	4075	4075	4075	4075	0
201	20240409	172400	123409315	4075	4075	4075	4075	0
202	20240409	172300	123409315	4075	4075	4075	4075	0
203	20240409	172200	123409315	4075	4075	4075	4075	0
204	20240409	172100	123409315	4075	4075	4075	4075	0
205	20240409	172000	123409315	4075	4075	4075	4075	0
206	20240409	171900	123409315	4075	4075	4075	4075	0
207	20240409	171800	123409315	4075	4075	4075	4075	0
208	20240409	171700	123409315	4075	4075	4075	4075	0
209	20240409	171600	123409315	4075	4075	4075	4075	0
210	20240409	171500	123409315	4075	4075	4075	4075	0
211	20240409	171400	123409315	4075	4075	4075	4075	0
212	20240409	171300	123409315	4075	4075	4075	4075	480
213	20240409	171200	123409315	4075	4075	4075	4075	0
214	20240409	171100	123409315	4075	4075	4075	4075	0
215	20240409	171000	123409315	4075	4075	4075	4075	0
216	20240409	170900	123409315	4075	4075	4075	4075	0
217	20240409	170800	123409315	4075	4075	4075	4075	0
218	20240409	170700	123409315	4075	4075	4075	4075	0
219	20240409	170600	123409315	4075	4075	4075	4075	0
220	20240409	170500	123409315	4075	4075	4075	4075	0
221	20240409	170400	123409315	4075	4075	4075	4075	0
222	20240409	170300	123409315	4075	4075	4075	4075	0
223	20240409	170200	123409315	4075	4075	4075	4075	0
224	20240409	170100	123409315	4075	4075	4075	4075	0
225	20240409	170000	123409315	4075	4075	4075	4075	0
226	20240409	165900	123409315	4075	4075	4075	4075	0
227	20240409	165800	123409315	4075	4075	4075	4075	0
228	20240409	165700	123409315	4075	4075	4075	4075	0
229	20240409	165600	123409315	4075	4075	4075	4075	0
230	20240409	165500	123409315	4075	4075	4075	4075	0
231	20240409	165400	123409315	4075	4075	4075	4075	0
232	20240409	165300	123409315	4075	4075	4075	4075	0
233	20240409	165200	123409315	4075	4075	4075	4075	0
234	20240409	165100	123409315	4075	4075	4075	4075	0
235	20240409	165000	123409315	4075	4075	4075	4075	0
236	20240409	164900	123409315	4075	4075	4075	4075	0
237	20240409	164800	123409315	4075	4075	4075	4075	0
238	20240409	164700	123409315	4075	4075	4075	4075	0
239	20240409	164600	123409315	4075	4075	4075	4075	0
240	20240409	164500	123409315	4075	4075	4075	4075	0
241	20240409	164400	123409315	4075	4075	4075	4075	0
242	20240409	164300	123409315	4075	4075	4075	4075	480
243	20240409	164200	123409315	4075	4075	4075	4075	0
244	20240409	164100	123409315	4075	4075	4075	4075	0
245	20240409	164000	123409315	4075	4075	4075	4075	0
246	20240409	163900	123409315	4075	4075	4075	4075	0
247	20240409	163800	123409315	4075	4075	4075	4075	0
248	20240409	163700	123409315	4075	4075	4075	4075	0
249	20240409	163600	123409315	4075	4075	4075	4075	0
250	20240409	163500	123409315	4075	4075	4075	4075	0
251	20240409	163400	123409315	4075	4075	4075	4075	0
252	20240409	163300	123409315	4075	4075	4075	4075	0
253	20240409	163200	123409315	4075	4075	4075	4075	0
254	20240409	163100	123409315	4075	4075	4075	4075	0
255	20240409	163000	123409315	4075	4075	4075	4075	0
256	20240409	162900	123409315	4075	4075	4075	4075	0
257	20240409	162800	123409315	4075	4075	4075	4075	0
258	20240409	162700	123409315	4075	4075	4075	4075	0
259	20240409	162600	123409315	4075	4075	4075	4075	0
260	20240409	162500	123409315	4075	4075	4075	4075	0
261	20240409	162400	123409315	4075	4075	4075	4075	0
262	20240409	162300	123409315	4075	4075	4075	4075	0
263	20240409	162200	123409315	4075	4075	4075	4075	0
264	20240409	162100	123409315	4075	4075	4075	4075	0
265	20240409	162000	123409315	4075	4075	4075	4075	0
266	20240409	161900	123409315	4075	4075	4075	4075	0
267	20240409	161800	123409315	4075	4075	4075	4075	0
268	20240409	161700	123409315	4075	4075	4075	4075	0
269	20240409	161600	123409315	4075	4075	4075	4075	0
270	20240409	161500	123409315	4075	4075	4075	4075	0
271	20240409	161400	123409315	4075	4075	4075	4075	0
272	20240409	161300	123409315	4075	4075	4075	4075	480
273	20240409	161200	123409315	4075	4075	4075	4075	0
274	20240409	161100	123409315	4075	4075	4075	4075	0
275	20240409	161000	123409315	4075	4075	4075	4075	0
276	20240409	160900	123409315	4075	4075	4075	4075	0
277	20240409	160800	123409315	4075	4075	4075	4075	0
278	20240409	160700	123409315	4075	4075	4075	4075	0
279	20240409	160600	123409315	4075	4075	4075	4075	0
280	20240409	160500	123409315	4075	4075	4075	4075	0
281	20240409	160400	123409315	4075	4075	4075	4075	0
282	20240409	160300	123409315	4075	4075	4075	4075	0
283	20240409	160200	123409315	4075	4075	4075	4075	0
284	20240409	160100	123409315	4075	4075	4075	4075	0
285	20240409	160000	123409315	4075	4075	4075	4075	0
286	20240409	155900	123409315	4075	4075	4075	4075	0
287	20240409	155800	123409315	4075	4075	4075	4075	0
288	20240409	155700	123409315	4075	4075	4075	4075	0
289	20240409	155600	123409315	4075	4075	4075	4075	0
290	20240409	155500	123409315	4075	4075	4075	4075	0
291	20240409	155400	123409315	4075	4075	4075	4075	0
292	20240409	155300	123409315	4075	4075	4075	4075	0
293	20240409	155200	123409315	4075	4075	4075	4075	0
294	20240409	155100	123409315	4075	4075	4075	4075	0
295	20240409	155000	123409315	4075	4075	4075	4075	0
296	20240409	154900	123409315	4075	4075	4075	4075	0
297	20240409	154800	123409315	4075	4075	4075	4075	0
298	20240409	154700	123409315	4075	4075	4075	4075	0
299	20240409	154600	123409315	4075	4075	4075	4075	0
300	20240409	154500	123409315	4075	4075	4075	4075	0
301	20240409	154400	123409315	4075	4075	4075	4075	0
302	20240409	154300	123409315	4075	4075	4075	4075	480
303	20240409	154200	123409315	4075	4075	4075	4075	0
304	20240409	154100	123409315	4075	4075	4075	4075	0
305	20240409	154000	123409315	4075	4075	4075	4075	0
306	20240409	153900	123409315	4075	4075	4075	4075	0
307	20240409	153800	123409315	4075	4075	4075	4075	0
308	20240409	153700	123409315	4075	4075	4075	4075	0
309	20240409	153600	123409315	4075	4075	4075	4075	0
310	20240409	153500	123409315	4075	4075	4075	4075	0
311	20240409	153400	123409315	4075	4075	4075	4075	0
312	20240409	153300	123409315	4075	4075	4075	4075	0
313	20240409	153200	123409315	4075	4075	4075	4075	0
314	20240409	153100	123409315	4075	4075	4075	4075	0
315	20240409	153000	123409315	4075	4075	4075	4075	480
316	20240409	152900	121453315	4070	4070	4070	4070	0
317	20240409	152800	121453315	4070	4070	4070	4070	0
318	20240409	152700	121453315	4070	4070	4070	4070	0
319	20240409	152600	121453315	4070	4070	4070	4070	0
320	20240409	152500	121453315	4070	4070	4070	4070	0
321	20240409	152400	121453315	4070	4070	4070	4070	0
322	20240409	152300	121453315	4070	4070	4070	4070	0
323	20240409	152200	121453315	4070	4070	4070	4070	0
324	20240409	152100	121453315	4070	4070	4070	4070	0
325	20240409	152000	121453315	4070	4070	4070	4070	0
326	20240409	151900	121453315	4070	4055	4070	4055	101
327	20240409	151800	121043745	4070	4055	4070	4055	151
328	20240409	151700	120431425	4070	4070	4070	4070	0
329	20240409	151600	120431425	4070	4070	4070	4070	5
330	20240409	151500	120411075	4070	4070	4070	4070	1
331	20240409	151400	120407005	4065	4070	4070	4065	101
332	20240409	151300	119996435	4060	4060	4060	4060	1
333	20240409	151200	119992375	4070	4060	4070	4060	245
334	20240409	151100	118997660	4065	4065	4065	4065	0
335	20240409	151000	118997660	4065	4065	4080	4065	7
336	20240409	150900	118969190	4065	4050	4065	4050	171
337	20240409	150800	118276625	4050	4055	4055	4050	3110
338	20240409	150700	105677665	4065	4065	4065	4065	0
339	20240409	150600	105677665	4065	4060	4065	4055	201
340	20240409	150500	104862095	4060	4055	4060	4055	46
341	20240409	150400	104675560	4065	4065	4065	4065	0
342	20240409	150300	104675560	4065	4065	4065	4060	204
343	20240409	150200	103846420	4065	4065	4065	4065	1
344	20240409	150100	103842355	4055	4055	4055	4055	1124
345	20240409	150000	99284535	4055	4055	4055	4055	0
346	20240409	145900	99284535	4055	4055	4055	4055	100
347	20240409	145800	98879035	4065	4065	4065	4065	0
348	20240409	145700	98879035	4065	4065	4065	4065	0
349	20240409	145600	98879035	4065	4065	4065	4065	0
350	20240409	145500	98879035	4065	4065	4065	4065	0
351	20240409	145400	98879035	4065	4065	4065	4065	0
352	20240409	145300	98879035	4065	4065	4065	4065	0
353	20240409	145200	98879035	4065	4065	4065	4065	0
354	20240409	145100	98879035	4065	4050	4065	4050	101
355	20240409	145000	98469970	4065	4065	4065	4065	0
356	20240409	144900	98469970	4065	4065	4065	4065	0
357	20240409	144800	98469970	4065	4065	4065	4065	0
358	20240409	144700	98469970	4065	4065	4065	4065	0
359	20240409	144600	98469970	4065	4065	4065	4065	0
360	20240409	144500	98469970	4065	4065	4065	4065	1
361	20240409	144400	98465905	4065	4065	4065	4065	0
362	20240409	144300	98465905	4065	4060	4065	4060	2
363	20240409	144200	98457780	4060	4060	4060	4060	0
364	20240409	144100	98457780	4060	4060	4060	4060	5
365	20240409	144000	98437480	4065	4065	4065	4065	0
366	20240409	143900	98437480	4065	4060	4065	4060	334
367	20240409	143800	97081435	4060	4060	4060	4060	1
368	20240409	143700	97077375	4065	4065	4065	4065	0
369	20240409	143600	97077375	4065	4065	4065	4065	0
370	20240409	143500	97077375	4065	4065	4065	4065	0
371	20240409	143400	97077375	4065	4065	4065	4065	0
372	20240409	143300	97077375	4065	4065	4065	4065	0
373	20240409	143200	97077375	4065	4065	4065	4065	12
374	20240409	143100	97028595	4065	4065	4065	4065	0
375	20240409	143000	97028595	4065	4065	4065	4065	0
376	20240409	142900	97028595	4065	4065	4065	4065	1
377	20240409	142800	97024530	4060	4060	4060	4060	1109
378	20240409	142700	92521990	4065	4065	4065	4065	0
379	20240409	142600	92521990	4065	4065	4065	4065	0
380	20240409	142500	92521990	4065	4065	4065	4065	0
381	20240409	142400	92521990	4065	4065	4065	4065	11
382	20240409	142300	92477275	4045	4045	4045	4045	373
383	20240409	142200	90968490	4050	4070	4075	4050	111
384	20240409	142100	90518850	4050	4050	4070	4050	102
385	20240409	142000	90105710	4070	4060	4070	4060	104
386	20240409	141900	89683430	4060	4060	4060	4060	0
387	20240409	141800	89683430	4060	4055	4060	4055	19
388	20240409	141700	89606360	4060	4060	4060	4060	0
389	20240409	141600	89606360	4060	4060	4060	4060	5
390	20240409	141500	89586060	4060	4060	4060	4060	66
391	20240409	141400	89318100	4075	4075	4075	4075	0
392	20240409	141300	89318100	4075	4075	4075	4075	18
393	20240409	141200	89244750	4075	4075	4075	4075	0
394	20240409	141100	89244750	4075	4075	4075	4075	10
395	20240409	141000	89204000	4080	4080	4080	4080	2
396	20240409	140900	89195840	4060	4070	4080	4060	405
397	20240409	140800	87550930	4080	4080	4080	4080	7
398	20240409	140700	87522370	4080	4080	4080	4080	0
399	20240409	140600	87522370	4080	4080	4080	4080	0
400	20240409	140500	87522370	4080	4080	4080	4080	0
401	20240409	140400	87522370	4080	4080	4080	4080	0
402	20240409	140300	87522370	4080	4075	4080	4075	400
403	20240409	140200	85892365	4080	4080	4080	4080	30
404	20240409	140100	85769965	4090	4085	4090	4085	329
405	20240409	140000	84424950	4075	4075	4080	4075	475
406	20240409	135900	82489320	4075	4075	4075	4075	20
407	20240409	135800	82407820	4085	4085	4085	4085	0
408	20240409	135700	82407820	4085	4070	4085	4070	505
409	20240409	135600	80352355	4070	4070	4070	4070	100
410	20240409	135500	79945355	4075	4075	4075	4075	0
411	20240409	135400	79945355	4075	4075	4075	4075	0
412	20240409	135300	79945355	4075	4075	4075	4075	0
413	20240409	135200	79945355	4075	4070	4075	4055	486
414	20240409	135100	77965825	4075	4075	4075	4075	0
415	20240409	135000	77965825	4075	4070	4075	4065	77
416	20240409	134900	77652700	4070	4070	4070	4070	266
417	20240409	134800	76570080	4070	4055	4070	4055	712
418	20240409	134700	73678200	4055	4055	4055	4055	0
419	20240409	134600	73678200	4055	4055	4055	4055	10
420	20240409	134500	73637650	4055	4055	4055	4055	0
421	20240409	134400	73637650	4055	4055	4055	4055	1
422	20240409	134300	73633595	4045	4045	4045	4045	53
423	20240409	134200	73419210	4055	4055	4055	4055	0
424	20240409	134100	73419210	4055	4055	4055	4055	11
425	20240409	134000	73374605	4055	4055	4055	4055	31
426	20240409	133900	73248900	4055	4050	4055	4050	441
427	20240409	133800	71462800	4050	4050	4050	4050	0
428	20240409	133700	71462800	4050	4050	4050	4050	0
429	20240409	133600	71462800	4050	4050	4050	4050	5
430	20240409	133500	71442550	4050	4050	4050	4050	0
431	20240409	133400	71442550	4050	4050	4050	4050	0
432	20240409	133300	71442550	4050	4050	4050	4050	15
433	20240409	133200	71381800	4050	4050	4050	4050	16
434	20240409	133100	71317000	4050	4050	4050	4025	1189
435	20240409	133000	66523450	4050	4050	4050	4050	0
436	20240409	132900	66523450	4050	4050	4050	4050	0
437	20240409	132800	66523450	4050	4050	4050	4050	10
438	20240409	132700	66482950	4040	4040	4040	4040	24
439	20240409	132600	66385990	4050	4050	4050	4050	10
440	20240409	132500	66345490	4050	4050	4050	4050	0
441	20240409	132400	66345490	4050	4035	4050	4035	4
442	20240409	132300	66329305	4050	4050	4050	4050	0
443	20240409	132200	66329305	4050	4050	4050	4050	0
444	20240409	132100	66329305	4050	4050	4050	4050	0
445	20240409	132000	66329305	4050	4050	4050	4050	0
446	20240409	131900	66329305	4050	4050	4050	4050	0
447	20240409	131800	66329305	4050	4050	4050	4050	0
448	20240409	131700	66329305	4050	4050	4050	4050	0
449	20240409	131600	66329305	4050	4050	4050	4050	0
450	20240409	131500	66329305	4050	4050	4050	4050	0
451	20240409	131400	66329305	4050	4050	4050	4050	5
452	20240409	131300	66309055	4050	4050	4050	4050	0
453	20240409	131200	66309055	4050	4050	4050	4050	0
454	20240409	131100	66309055	4050	4050	4050	4050	574
455	20240409	131000	63984355	4055	4050	4055	4050	116
456	20240409	130900	63514550	4050	4050	4050	4050	0
457	20240409	130800	63514550	4050	4050	4050	4050	0
458	20240409	130700	63514550	4050	4050	4050	4050	15
459	20240409	130600	63453800	4040	4040	4040	4040	10
460	20240409	130500	63413400	4050	4050	4050	4050	150
461	20240409	130400	62805900	4050	4050	4050	4050	0
462	20240409	130300	62805900	4050	4050	4050	4050	0
463	20240409	130200	62805900	4050	4050	4050	4050	0
464	20240409	130100	62805900	4050	4035	4050	4035	128
465	20240409	130000	62289345	4035	4035	4035	4035	10
466	20240409	125900	62248995	4050	4050	4050	4050	0
467	20240409	125800	62248995	4050	4050	4050	4050	0
468	20240409	125700	62248995	4050	4050	4050	4050	0
469	20240409	125600	62248995	4050	4050	4050	4050	0
470	20240409	125500	62248995	4050	4050	4050	4050	10
471	20240409	125400	62208495	4045	4045	4045	4045	100
472	20240409	125300	61803995	4055	4055	4055	4055	0
473	20240409	125200	61803995	4055	4055	4055	4055	0
474	20240409	125100	61803995	4055	4055	4055	4055	0
475	20240409	125000	61803995	4055	4055	4055	4055	0
476	20240409	124900	61803995	4055	4055	4055	4055	0
477	20240409	124800	61803995	4055	4055	4055	4055	0
478	20240409	124700	61803995	4055	4055	4055	4055	0
479	20240409	124600	61803995	4055	4055	4055	4055	0
480	20240409	124500	61803995	4055	4055	4055	4055	10
481	20240409	124400	61763445	4055	4055	4055	4055	0
482	20240409	124300	61763445	4055	4055	4055	4055	0
483	20240409	124200	61763445	4055	4030	4055	4025	25
484	20240409	124100	61662615	4055	4055	4055	4055	0
485	20240409	124000	61662615	4055	4055	4055	4055	1
486	20240409	123900	61658560	4025	4030	4030	4025	30
487	20240409	123800	61537710	4055	4055	4055	4055	0
488	20240409	123700	61537710	4055	4055	4055	4055	0
489	20240409	123600	61537710	4055	4055	4055	4055	0
490	20240409	123500	61537710	4055	4055	4055	4055	500
491	20240409	123400	59510210	4055	4055	4055	4055	461
492	20240409	123300	57640855	4055	4055	4055	4055	0
493	20240409	123200	57640855	4055	4055	4055	4055	0
494	20240409	123100	57640855	4055	4055	4055	4055	0
495	20240409	123000	57640855	4055	4055	4055	4055	0
496	20240409	122900	57640855	4055	4055	4055	4055	0
497	20240409	122800	57640855	4055	4055	4055	4055	0
498	20240409	122700	57640855	4055	4055	4055	4055	0
499	20240409	122600	57640855	4055	4030	4055	4030	21
500	20240409	122500	57556200	4030	4035	4055	4030	222
501	20240409	122400	56661460	4055	4055	4055	4055	0
502	20240409	122300	56661460	4055	4055	4055	4055	0
503	20240409	122200	56661460	4055	4035	4055	4035	223
504	20240409	122100	55761635	4055	4035	4055	4035	576
505	20240409	122000	53437195	4035	4035	4035	4035	0
506	20240409	121900	53437195	4035	4035	4035	4035	0
507	20240409	121800	53437195	4035	4030	4035	4030	33
508	20240409	121700	53304170	4030	4020	4030	4020	168
509	20240409	121600	52628610	4030	4030	4030	4030	11
510	20240409	121500	52584280	4030	4030	4030	4030	0
511	20240409	121400	52584280	4030	4030	4030	4030	20
512	20240409	121300	52503680	4030	4030	4030	4020	33
513	20240409	121200	52370710	4020	4020	4020	4020	260
514	20240409	121100	51325510	4030	4030	4030	4030	11
515	20240409	121000	51281180	4030	4030	4030	4030	0
516	20240409	120900	51281180	4030	4020	4030	4020	121
517	20240409	120800	50794560	4035	4035	4035	4035	0
518	20240409	120700	50794560	4035	4035	4035	4035	0
519	20240409	120600	50794560	4035	4020	4035	4020	111
520	20240409	120500	50348175	4035	4025	4035	4025	26
521	20240409	120400	50243495	4035	4035	4035	4035	20
522	20240409	120300	50162795	4035	4035	4035	4035	0
523	20240409	120200	50162795	4035	4035	4035	4035	0
524	20240409	120100	50162795	4035	4030	4035	4030	12
525	20240409	120000	50114380	4035	4035	4035	4035	0
526	20240409	115900	50114380	4035	4035	4035	4035	20
527	20240409	115800	50033680	4035	4035	4035	4035	0
528	20240409	115700	50033680	4035	4035	4035	4035	0
529	20240409	115600	50033680	4035	4035	4035	4035	11
530	20240409	115500	49989295	4035	4035	4035	4035	0
531	20240409	115400	49989295	4035	4035	4035	4035	20
532	20240409	115300	49908595	4035	4035	4035	4035	0
533	20240409	115200	49908595	4035	4035	4035	4035	0
534	20240409	115100	49908595	4035	4035	4035	4035	0
535	20240409	115000	49908595	4035	4035	4035	4035	0
536	20240409	114900	49908595	4035	4035	4035	4035	0
537	20240409	114800	49908595	4035	4035	4035	4035	0
538	20240409	114700	49908595	4035	4035	4035	4035	11
539	20240409	114600	49864210	4025	4025	4025	4025	22
540	20240409	114500	49775660	4040	4025	4040	4020	302
541	20240409	114400	48561470	4040	4040	4040	4040	2
542	20240409	114300	48553390	4025	4025	4025	4025	61
543	20240409	114200	48307865	4040	4040	4040	4040	0
544	20240409	114100	48307865	4040	4040	4040	4040	0
545	20240409	114000	48307865	4040	4040	4040	4040	0
546	20240409	113900	48307865	4040	4040	4040	4040	0
547	20240409	113800	48307865	4040	4040	4040	4040	0
548	20240409	113700	48307865	4040	4040	4040	4040	0
549	20240409	113600	48307865	4040	4040	4040	4040	0
550	20240409	113500	48307865	4040	4040	4040	4040	0
551	20240409	113400	48307865	4040	4040	4040	4040	0
552	20240409	113300	48307865	4040	4030	4040	4030	79
553	20240409	113200	47989485	4040	4035	4040	4035	2
554	20240409	113100	47981410	4050	4050	4050	4050	1
555	20240409	113000	47977360	4030	4030	4030	4030	12
556	20240409	112900	47929000	4050	4050	4050	4050	0
557	20240409	112800	47929000	4050	4050	4050	4050	0
558	20240409	112700	47929000	4050	4050	4050	4050	0
559	20240409	112600	47929000	4050	4050	4050	4050	0
560	20240409	112500	47929000	4050	4050	4050	4050	0
561	20240409	112400	47929000	4050	4050	4050	4050	0
562	20240409	112300	47929000	4050	4050	4050	4050	0
563	20240409	112200	47929000	4050	4050	4050	4050	0
564	20240409	112100	47929000	4050	4050	4050	4050	1
565	20240409	112000	47924950	4050	4050	4050	4050	0
566	20240409	111900	47924950	4050	4050	4050	4050	0
567	20240409	111800	47924950	4050	4050	4050	4050	0
568	20240409	111700	47924950	4050	4050	4050	4050	0
569	20240409	111600	47924950	4050	4050	4050	4050	0
570	20240409	111500	47924950	4050	4050	4050	4050	0
571	20240409	111400	47924950	4050	4050	4050	4050	0
572	20240409	111300	47924950	4050	4035	4050	4035	589
573	20240409	111200	45548320	4035	4035	4035	4035	0
574	20240409	111100	45548320	4035	4035	4035	4035	0
575	20240409	111000	45548320	4035	4035	4035	4035	0
576	20240409	110900	45548320	4035	4035	4035	4035	0
577	20240409	110800	45548320	4035	4025	4035	4025	32
578	20240409	110700	45419420	4035	4035	4035	4035	0
579	20240409	110600	45419420	4035	4035	4035	4035	1
580	20240409	110500	45415385	4025	4035	4035	4025	218
581	20240409	110400	44537915	4030	4035	4055	4030	80
582	20240409	110300	44215290	4035	4035	4035	4035	0
583	20240409	110200	44215290	4035	4035	4035	4035	0
584	20240409	110100	44215290	4035	4040	4055	4035	275
585	20240409	110000	43105450	4055	4055	4055	4055	0
586	20240409	105900	43105450	4055	4055	4055	4055	0
587	20240409	105800	43105450	4055	4055	4055	4055	1
588	20240409	105700	43101395	4055	4055	4055	4055	0
589	20240409	105600	43101395	4055	4055	4055	4055	0
590	20240409	105500	43101395	4055	4055	4055	4055	0
591	20240409	105400	43101395	4055	4055	4055	4055	0
592	20240409	105300	43101395	4055	4055	4055	4055	0
593	20240409	105200	43101395	4055	4055	4055	4055	0
594	20240409	105100	43101395	4055	4055	4055	4055	31
595	20240409	105000	42975690	4060	4045	4060	4045	1000
596	20240409	104900	38922690	4045	4045	4045	4045	0
597	20240409	104800	38922690	4045	4045	4045	4045	0
598	20240409	104700	38922690	4045	4045	4045	4045	0
599	20240409	104600	38922690	4045	4025	4045	4025	5
600	20240409	104500	38902525	4020	4020	4020	4020	72
601	20240409	104400	38613085	4020	4020	4020	4020	0
602	20240409	104300	38613085	4020	4020	4020	4020	200
603	20240409	104200	37809085	4025	4025	4025	4025	90
604	20240409	104100	37446835	4045	4045	4045	4045	0
605	20240409	104000	37446835	4045	4045	4045	4045	0
606	20240409	103900	37446835	4045	4020	4045	4020	50
607	20240409	103800	37245810	4050	4050	4050	4050	0
608	20240409	103700	37245810	4050	4050	4050	4050	0
609	20240409	103600	37245810	4050	4050	4050	4050	0
610	20240409	103500	37245810	4050	4045	4050	4045	247
611	20240409	103400	36245470	4050	4050	4050	4050	0
612	20240409	103300	36245470	4050	4050	4050	4050	0
613	20240409	103200	36245470	4050	4050	4050	4050	0
614	20240409	103100	36245470	4050	4050	4050	4050	1
615	20240409	103000	36241420	4045	4045	4045	4045	0
616	20240409	102900	36241420	4045	4030	4045	4020	551
617	20240409	102800	34025020	4050	4050	4050	4050	0
618	20240409	102700	34025020	4050	4050	4050	4050	0
619	20240409	102600	34025020	4050	4045	4050	4045	6
620	20240409	102500	34000745	4050	4050	4050	4050	0
621	20240409	102400	34000745	4050	4050	4050	4050	0
622	20240409	102300	34000745	4050	4050	4050	4050	0
623	20240409	102200	34000745	4050	4050	4050	4050	0
624	20240409	102100	34000745	4050	4050	4050	4050	2
625	20240409	102000	33992645	4045	4045	4045	4045	5
626	20240409	101900	33972420	4045	4045	4045	4045	0
627	20240409	101800	33972420	4045	4045	4045	4045	0
628	20240409	101700	33972420	4045	4045	4045	4045	0
629	20240409	101600	33972420	4045	4045	4045	4045	2
630	20240409	101500	33964330	4020	4035	4035	4020	3670
631	20240409	101400	19203745	4050	4040	4050	4040	73
632	20240409	101300	18908795	4055	4055	4055	4055	250
633	20240409	101200	17895045	4055	4055	4055	4055	0
634	20240409	101100	17895045	4055	4055	4055	4055	0
635	20240409	101000	17895045	4055	4040	4055	4040	51
636	20240409	100900	17688990	4055	4055	4055	4055	2
637	20240409	100800	17680880	4040	4040	4040	4040	0
638	20240409	100700	17680880	4040	4040	4040	4040	100
639	20240409	100600	17276880	4055	4040	4055	4040	27
640	20240409	100500	17167775	4055	4055	4055	4055	0
641	20240409	100400	17167775	4055	4055	4055	4055	55
642	20240409	100300	16944750	4055	4055	4055	4055	0
643	20240409	100200	16944750	4055	4045	4055	4040	192
644	20240409	100100	16168930	4065	4065	4065	4065	0
645	20240409	100000	16168930	4065	4065	4065	4065	0
646	20240409	095900	16168930	4065	4065	4065	4065	0
647	20240409	095800	16168930	4065	4060	4065	4060	6
648	20240409	095700	16144565	4060	4060	4060	4060	0
649	20240409	095600	16144565	4060	4065	4065	4060	16
650	20240409	095500	16079600	4065	4045	4065	4045	204
651	20240409	095400	15253210	4045	4045	4045	4045	10
652	20240409	095300	15212760	4045	4045	4045	4045	0
653	20240409	095200	15212760	4045	4045	4045	4045	0
654	20240409	095100	15212760	4045	4045	4045	4045	0
655	20240409	095000	15212760	4045	4045	4045	4045	0
656	20240409	094900	15212760	4045	4045	4045	4045	0
657	20240409	094800	15212760	4045	4045	4045	4045	0
658	20240409	094700	15212760	4045	4045	4045	4045	0
659	20240409	094600	15212760	4045	4045	4045	4045	10
660	20240409	094500	15172310	4045	4045	4045	4045	0
661	20240409	094400	15172310	4045	4040	4045	4040	3
662	20240409	094300	15160185	4040	4040	4040	4040	0
663	20240409	094200	15160185	4040	4040	4040	4040	3
664	20240409	094100	15148065	4020	4025	4025	4020	255
665	20240409	094000	14122780	4040	4040	4040	4040	0
666	20240409	093900	14122780	4040	4035	4040	4035	10
667	20240409	093800	14082415	4035	4035	4035	4035	0
668	20240409	093700	14082415	4035	4035	4035	4035	5
669	20240409	093600	14062240	4045	4045	4045	4045	0
670	20240409	093500	14062240	4045	4045	4045	4045	0
671	20240409	093400	14062240	4045	4045	4045	4045	0
672	20240409	093300	14062240	4045	4045	4045	4045	0
673	20240409	093200	14062240	4045	4045	4045	4045	0
674	20240409	093100	14062240	4045	4045	4045	4045	0
675	20240409	093000	14062240	4045	4045	4045	4045	0
676	20240409	092900	14062240	4045	4045	4045	4045	0
677	20240409	092800	14062240	4045	4045	4045	4045	0
678	20240409	092700	14062240	4045	4045	4045	4045	0
679	20240409	092600	14062240	4045	4045	4045	4045	0
680	20240409	092500	14062240	4045	4045	4045	4045	0
681	20240409	092400	14062240	4045	4020	4045	4020	77
682	20240409	092300	13752675	4020	4020	4020	4020	186
683	20240409	092200	13004955	4045	4045	4045	4045	0
684	20240409	092100	13004955	4045	4045	4045	4045	0
685	20240409	092000	13004955	4045	4045	4045	4045	1
686	20240409	091900	13000910	4045	4045	4045	4045	0
687	20240409	091800	13000910	4045	4045	4045	4045	0
688	20240409	091700	13000910	4045	4045	4045	4045	0
689	20240409	091600	13000910	4045	4045	4045	4045	26
690	20240409	091500	12895740	4045	4000	4045	3990	1309
691	20240409	091400	7655780	4015	4010	4015	4010	97
692	20240409	091300	7266745	4015	4000	4015	4000	2
693	20240409	091200	7258730	4000	4010	4010	4000	1442
694	20240409	091100	1490055	4030	4030	4030	4030	0
695	20240409	091000	1490055	4030	4030	4030	4030	0
696	20240409	090900	1490055	4030	4030	4030	4030	19
697	20240409	090800	1413485	4050	4050	4050	4050	0
698	20240409	090700	1413485	4050	4050	4050	4050	0
699	20240409	090600	1413485	4050	4050	4050	4050	0
700	20240409	090500	1413485	4050	4050	4050	4050	0
701	20240409	090400	1413485	4050	4050	4050	4050	0
702	20240409	090300	1413485	4050	4050	4050	4050	0
703	20240409	090200	1413485	4050	4015	4050	4015	219
704	20240409	090100	533995	4015	4015	4015	4015	0
705	20240409	090000	533995	4015	4015	4015	4015	133