KissMeData/008370/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184700	49021665	4065	4065	4065	4065	992
3	20240408	184600	49021665	4065	4065	4065	4065	0
4	20240408	184500	49021665	4065	4065	4065	4065	0
5	20240408	184400	49021665	4065	4065	4065	4065	0
6	20240408	184300	49021665	4065	4065	4065	4065	0
7	20240408	184200	49021665	4065	4065	4065	4065	0
8	20240408	184100	49021665	4065	4065	4065	4065	0
9	20240408	184000	49021665	4065	4065	4065	4065	0
10	20240408	183900	49021665	4065	4065	4065	4065	0
11	20240408	183800	49021665	4065	4065	4065	4065	0
12	20240408	183700	49021665	4065	4065	4065	4065	0
13	20240408	183600	49021665	4065	4065	4065	4065	0
14	20240408	183500	49021665	4065	4065	4065	4065	0
15	20240408	183400	49021665	4065	4065	4065	4065	0
16	20240408	183300	49021665	4065	4065	4065	4065	0
17	20240408	183200	49021665	4065	4065	4065	4065	0
18	20240408	183100	49021665	4065	4065	4065	4065	0
19	20240408	183000	49021665	4065	4065	4065	4065	0
20	20240408	182900	49021665	4065	4065	4065	4065	0
21	20240408	182800	49021665	4065	4065	4065	4065	0
22	20240408	182700	49021665	4065	4065	4065	4065	0
23	20240408	182600	49021665	4065	4065	4065	4065	0
24	20240408	182500	49021665	4065	4065	4065	4065	0
25	20240408	182400	49021665	4065	4065	4065	4065	0
26	20240408	182300	49021665	4065	4065	4065	4065	0
27	20240408	182200	49021665	4065	4065	4065	4065	0
28	20240408	182100	49021665	4065	4065	4065	4065	0
29	20240408	182000	49021665	4065	4065	4065	4065	0
30	20240408	181900	49021665	4065	4065	4065	4065	0
31	20240408	181800	49021665	4065	4065	4065	4065	0
32	20240408	181700	49021665	4065	4065	4065	4065	992
33	20240408	181600	49021665	4065	4065	4065	4065	0
34	20240408	181500	49021665	4065	4065	4065	4065	0
35	20240408	181400	49021665	4065	4065	4065	4065	0
36	20240408	181300	49021665	4065	4065	4065	4065	0
37	20240408	181200	49021665	4065	4065	4065	4065	0
38	20240408	181100	49021665	4065	4065	4065	4065	0
39	20240408	181000	49021665	4065	4065	4065	4065	0
40	20240408	180900	49021665	4065	4065	4065	4065	0
41	20240408	180800	49021665	4065	4065	4065	4065	0
42	20240408	180700	49021665	4065	4065	4065	4065	0
43	20240408	180600	49021665	4065	4065	4065	4065	0
44	20240408	180500	49021665	4065	4065	4065	4065	0
45	20240408	180400	49021665	4065	4065	4065	4065	0
46	20240408	180300	49021665	4065	4065	4065	4065	0
47	20240408	180200	49021665	4065	4065	4065	4065	0
48	20240408	180100	49021665	4065	4065	4065	4065	0
49	20240408	180000	49021665	4065	4065	4065	4065	0
50	20240408	175900	49021665	4065	4065	4065	4065	0
51	20240408	175800	49021665	4065	4065	4065	4065	0
52	20240408	175700	49021665	4065	4065	4065	4065	0
53	20240408	175600	49021665	4065	4065	4065	4065	0
54	20240408	175500	49021665	4065	4065	4065	4065	0
55	20240408	175400	49021665	4065	4065	4065	4065	0
56	20240408	175300	49021665	4065	4065	4065	4065	0
57	20240408	175200	49021665	4065	4065	4065	4065	0
58	20240408	175100	49021665	4065	4065	4065	4065	0
59	20240408	175000	49021665	4065	4065	4065	4065	0
60	20240408	174900	49021665	4065	4065	4065	4065	0
61	20240408	174800	49021665	4065	4065	4065	4065	0
62	20240408	174700	49021665	4065	4065	4065	4065	992
63	20240408	174600	49021665	4065	4065	4065	4065	0
64	20240408	174500	49021665	4065	4065	4065	4065	0
65	20240408	174400	49021665	4065	4065	4065	4065	0
66	20240408	174300	49021665	4065	4065	4065	4065	0
67	20240408	174200	49021665	4065	4065	4065	4065	0
68	20240408	174100	49021665	4065	4065	4065	4065	0
69	20240408	174000	49021665	4065	4065	4065	4065	0
70	20240408	173900	49021665	4065	4065	4065	4065	0
71	20240408	173800	49021665	4065	4065	4065	4065	0
72	20240408	173700	49021665	4065	4065	4065	4065	0
73	20240408	173600	49021665	4065	4065	4065	4065	0
74	20240408	173500	49021665	4065	4065	4065	4065	0
75	20240408	173400	49021665	4065	4065	4065	4065	0
76	20240408	173300	49021665	4065	4065	4065	4065	0
77	20240408	173200	49021665	4065	4065	4065	4065	0
78	20240408	173100	49021665	4065	4065	4065	4065	0
79	20240408	173000	49021665	4065	4065	4065	4065	0
80	20240408	172900	49021665	4065	4065	4065	4065	0
81	20240408	172800	49021665	4065	4065	4065	4065	0
82	20240408	172700	49021665	4065	4065	4065	4065	0
83	20240408	172600	49021665	4065	4065	4065	4065	0
84	20240408	172500	49021665	4065	4065	4065	4065	0
85	20240408	172400	49021665	4065	4065	4065	4065	0
86	20240408	172300	49021665	4065	4065	4065	4065	0
87	20240408	172200	49021665	4065	4065	4065	4065	0
88	20240408	172100	49021665	4065	4065	4065	4065	0
89	20240408	172000	49021665	4065	4065	4065	4065	0
90	20240408	171900	49021665	4065	4065	4065	4065	0
91	20240408	171800	49021665	4065	4065	4065	4065	0
92	20240408	171700	49021665	4065	4065	4065	4065	992
93	20240408	171600	49021665	4065	4065	4065	4065	0
94	20240408	171500	49021665	4065	4065	4065	4065	0
95	20240408	171400	49021665	4065	4065	4065	4065	0
96	20240408	171300	49021665	4065	4065	4065	4065	0
97	20240408	171200	49021665	4065	4065	4065	4065	0
98	20240408	171100	49021665	4065	4065	4065	4065	0
99	20240408	171000	49021665	4065	4065	4065	4065	0
100	20240408	170900	49021665	4065	4065	4065	4065	0
101	20240408	170800	49021665	4065	4065	4065	4065	0
102	20240408	170700	49021665	4065	4065	4065	4065	0
103	20240408	170600	49021665	4065	4065	4065	4065	0
104	20240408	170500	49021665	4065	4065	4065	4065	0
105	20240408	170400	49021665	4065	4065	4065	4065	0
106	20240408	170300	49021665	4065	4065	4065	4065	0
107	20240408	170200	49021665	4065	4065	4065	4065	0
108	20240408	170100	49021665	4065	4065	4065	4065	0
109	20240408	170000	49021665	4065	4065	4065	4065	0
110	20240408	165900	49021665	4065	4065	4065	4065	0
111	20240408	165800	49021665	4065	4065	4065	4065	0
112	20240408	165700	49021665	4065	4065	4065	4065	0
113	20240408	165600	49021665	4065	4065	4065	4065	0
114	20240408	165500	49021665	4065	4065	4065	4065	0
115	20240408	165400	49021665	4065	4065	4065	4065	0
116	20240408	165300	49021665	4065	4065	4065	4065	0
117	20240408	165200	49021665	4065	4065	4065	4065	0
118	20240408	165100	49021665	4065	4065	4065	4065	0
119	20240408	165000	49021665	4065	4065	4065	4065	0
120	20240408	164900	49021665	4065	4065	4065	4065	0
121	20240408	164800	49021665	4065	4065	4065	4065	0
122	20240408	164700	49021665	4065	4065	4065	4065	992
123	20240408	164600	49021665	4065	4065	4065	4065	0
124	20240408	164500	49021665	4065	4065	4065	4065	0
125	20240408	164400	49021665	4065	4065	4065	4065	0
126	20240408	164300	49021665	4065	4065	4065	4065	0
127	20240408	164200	49021665	4065	4065	4065	4065	0
128	20240408	164100	49021665	4065	4065	4065	4065	0
129	20240408	164000	49021665	4065	4065	4065	4065	0
130	20240408	163900	49021665	4065	4065	4065	4065	0
131	20240408	163800	49021665	4065	4065	4065	4065	0
132	20240408	163700	49021665	4065	4065	4065	4065	0
133	20240408	163600	49021665	4065	4065	4065	4065	0
134	20240408	163500	49021665	4065	4065	4065	4065	0
135	20240408	163400	49021665	4065	4065	4065	4065	0
136	20240408	163300	49021665	4065	4065	4065	4065	0
137	20240408	163200	49021665	4065	4065	4065	4065	0
138	20240408	163100	49021665	4065	4065	4065	4065	0
139	20240408	163000	49021665	4065	4065	4065	4065	0
140	20240408	162900	49021665	4065	4065	4065	4065	0
141	20240408	162800	49021665	4065	4065	4065	4065	0
142	20240408	162700	49021665	4065	4065	4065	4065	0
143	20240408	162600	49021665	4065	4065	4065	4065	0
144	20240408	162500	49021665	4065	4065	4065	4065	0
145	20240408	162400	49021665	4065	4065	4065	4065	0
146	20240408	162300	49021665	4065	4065	4065	4065	0
147	20240408	162200	49021665	4065	4065	4065	4065	0
148	20240408	162100	49021665	4065	4065	4065	4065	0
149	20240408	162000	49021665	4065	4065	4065	4065	0
150	20240408	161900	49021665	4065	4065	4065	4065	0
151	20240408	161800	49021665	4065	4065	4065	4065	0
152	20240408	161700	49021665	4065	4065	4065	4065	992
153	20240408	161600	49021665	4065	4065	4065	4065	0
154	20240408	161500	49021665	4065	4065	4065	4065	0
155	20240408	161400	49021665	4065	4065	4065	4065	0
156	20240408	161300	49021665	4065	4065	4065	4065	0
157	20240408	161200	49021665	4065	4065	4065	4065	0
158	20240408	161100	49021665	4065	4065	4065	4065	0
159	20240408	161000	49021665	4065	4065	4065	4065	0
160	20240408	160900	49021665	4065	4065	4065	4065	0
161	20240408	160800	49021665	4065	4065	4065	4065	0
162	20240408	160700	49021665	4065	4065	4065	4065	0
163	20240408	160600	49021665	4065	4065	4065	4065	0
164	20240408	160500	49021665	4065	4065	4065	4065	0
165	20240408	160400	49021665	4065	4065	4065	4065	0
166	20240408	160300	49021665	4065	4065	4065	4065	0
167	20240408	160200	49021665	4065	4065	4065	4065	0
168	20240408	160100	49021665	4065	4065	4065	4065	0
169	20240408	160000	49021665	4065	4065	4065	4065	0
170	20240408	155900	49021665	4065	4065	4065	4065	0
171	20240408	155800	49021665	4065	4065	4065	4065	0
172	20240408	155700	49021665	4065	4065	4065	4065	0
173	20240408	155600	49021665	4065	4065	4065	4065	0
174	20240408	155500	49021665	4065	4065	4065	4065	0
175	20240408	155400	49021665	4065	4065	4065	4065	0
176	20240408	155300	49021665	4065	4065	4065	4065	0
177	20240408	155200	49021665	4065	4065	4065	4065	0
178	20240408	155100	49021665	4065	4065	4065	4065	0
179	20240408	155000	49021665	4065	4065	4065	4065	0
180	20240408	154900	49021665	4065	4065	4065	4065	0
181	20240408	154800	49021665	4065	4065	4065	4065	0
182	20240408	154700	49021665	4065	4065	4065	4065	992
183	20240408	154600	49021665	4065	4065	4065	4065	0
184	20240408	154500	49021665	4065	4065	4065	4065	0
185	20240408	154400	49021665	4065	4065	4065	4065	0
186	20240408	154300	49021665	4065	4065	4065	4065	0
187	20240408	154200	49021665	4065	4065	4065	4065	0
188	20240408	154100	49021665	4065	4065	4065	4065	0
189	20240408	154000	49021665	4065	4065	4065	4065	0
190	20240408	153900	49021665	4065	4065	4065	4065	0
191	20240408	153800	49021665	4065	4065	4065	4065	0
192	20240408	153700	49021665	4065	4065	4065	4065	0
193	20240408	153600	49021665	4065	4065	4065	4065	0
194	20240408	153500	49021665	4065	4065	4065	4065	0
195	20240408	153400	49021665	4065	4065	4065	4065	0
196	20240408	153300	49021665	4065	4065	4065	4065	0
197	20240408	153200	49021665	4065	4065	4065	4065	0
198	20240408	153100	49021665	4065	4065	4065	4065	0
199	20240408	153000	49021665	4065	4065	4065	4065	992
200	20240408	152900	44989185	4075	4075	4075	4075	0
201	20240408	152800	44989185	4075	4075	4075	4075	0
202	20240408	152700	44989185	4075	4075	4075	4075	0
203	20240408	152600	44989185	4075	4075	4075	4075	0
204	20240408	152500	44989185	4075	4075	4075	4075	0
205	20240408	152400	44989185	4075	4075	4075	4075	0
206	20240408	152300	44989185	4075	4075	4075	4075	0
207	20240408	152200	44989185	4075	4075	4075	4075	0
208	20240408	152100	44989185	4075	4075	4075	4075	0
209	20240408	152000	44989185	4075	4075	4075	4075	0
210	20240408	151900	44989185	4075	4075	4075	4075	0
211	20240408	151800	44989185	4075	4075	4075	4075	0
212	20240408	151700	44989185	4075	4075	4075	4075	0
213	20240408	151600	44989185	4075	4075	4075	4075	0
214	20240408	151500	44989185	4075	4070	4105	4070	501
215	20240408	151400	42948200	4070	4070	4070	4070	0
216	20240408	151300	42948200	4070	4070	4070	4070	0
217	20240408	151200	42948200	4070	4070	4070	4070	79
218	20240408	151100	42626670	4075	4075	4075	4075	0
219	20240408	151000	42626670	4075	4075	4075	4075	1
220	20240408	150900	42622595	4070	4070	4070	4070	0
221	20240408	150800	42622595	4070	4070	4070	4070	250
222	20240408	150700	41605095	4070	4080	4080	4070	200
223	20240408	150600	40791035	4085	4085	4085	4085	0
224	20240408	150500	40791035	4085	4085	4085	4085	4
225	20240408	150400	40774695	4085	4085	4085	4085	0
226	20240408	150300	40774695	4085	4085	4085	4085	0
227	20240408	150200	40774695	4085	4085	4085	4085	0
228	20240408	150100	40774695	4085	4085	4085	4085	0
229	20240408	150000	40774695	4085	4085	4085	4085	0
230	20240408	145900	40774695	4085	4085	4085	4085	0
231	20240408	145800	40774695	4085	4085	4085	4085	0
232	20240408	145700	40774695	4085	4085	4085	4085	0
233	20240408	145600	40774695	4085	4085	4085	4085	3
234	20240408	145500	40762440	4105	4105	4105	4105	0
235	20240408	145400	40762440	4105	4105	4105	4105	0
236	20240408	145300	40762440	4105	4105	4105	4105	0
237	20240408	145200	40762440	4105	4090	4105	4090	100
238	20240408	145100	40353110	4080	4080	4080	4080	3
239	20240408	145000	40340870	4080	4080	4080	4080	0
240	20240408	144900	40340870	4080	4080	4080	4080	0
241	20240408	144800	40340870	4080	4080	4080	4080	0
242	20240408	144700	40340870	4080	4080	4080	4080	0
243	20240408	144600	40340870	4080	4100	4100	4080	343
244	20240408	144500	38934630	4080	4080	4080	4080	0
245	20240408	144400	38934630	4080	4080	4080	4080	260
246	20240408	144300	37873830	4070	4070	4070	4070	0
247	20240408	144200	37873830	4070	4070	4070	4070	0
248	20240408	144100	37873830	4070	4070	4070	4070	3
249	20240408	144000	37861620	4075	4075	4075	4075	0
250	20240408	143900	37861620	4075	4075	4075	4075	200
251	20240408	143800	37046620	4070	4070	4070	4070	0
252	20240408	143700	37046620	4070	4070	4070	4070	0
253	20240408	143600	37046620	4070	4070	4070	4070	6
254	20240408	143500	37022200	4070	4070	4070	4070	0
255	20240408	143400	37022200	4070	4070	4070	4070	0
256	20240408	143300	37022200	4070	4070	4070	4070	0
257	20240408	143200	37022200	4070	4070	4070	4070	0
258	20240408	143100	37022200	4070	4070	4070	4070	7
259	20240408	143000	36993710	4075	4075	4075	4075	0
260	20240408	142900	36993710	4075	4075	4075	4075	1
261	20240408	142800	36989635	4075	4075	4075	4075	1
262	20240408	142700	36985560	4075	4070	4075	4070	104
263	20240408	142600	36562260	4070	4070	4070	4070	4
264	20240408	142500	36545980	4075	4075	4075	4075	10
265	20240408	142400	36505230	4075	4075	4075	4075	1
266	20240408	142300	36501155	4075	4075	4075	4075	0
267	20240408	142200	36501155	4075	4075	4075	4075	248
268	20240408	142100	35490555	4070	4070	4070	4070	3
269	20240408	142000	35478345	4095	4095	4095	4095	0
270	20240408	141900	35478345	4095	4095	4095	4070	692
271	20240408	141800	32660575	4075	4075	4075	4075	0
272	20240408	141700	32660575	4075	4075	4075	4075	0
273	20240408	141600	32660575	4075	4075	4075	4075	4
274	20240408	141500	32644275	4070	4075	4075	4070	1143
275	20240408	141400	27988500	4080	4080	4080	4080	1
276	20240408	141300	27984420	4075	4075	4075	4075	4
277	20240408	141200	27968120	4075	4075	4075	4075	0
278	20240408	141100	27968120	4075	4075	4075	4075	4
279	20240408	141000	27951820	4075	4075	4075	4075	0
280	20240408	140900	27951820	4075	4075	4075	4075	100
281	20240408	140800	27544320	4075	4075	4075	4075	0
282	20240408	140700	27544320	4075	4075	4075	4075	575
283	20240408	140600	25201195	4075	4075	4075	4075	8
284	20240408	140500	25168595	4075	4075	4075	4075	0
285	20240408	140400	25168595	4075	4075	4075	4075	0
286	20240408	140300	25168595	4075	4075	4075	4075	5
287	20240408	140200	25148220	4075	4075	4075	4075	0
288	20240408	140100	25148220	4075	4075	4080	4075	12
289	20240408	140000	25099300	4075	4075	4075	4075	0
290	20240408	135900	25099300	4075	4075	4075	4075	0
291	20240408	135800	25099300	4075	4075	4075	4075	0
292	20240408	135700	25099300	4075	4075	4075	4075	0
293	20240408	135600	25099300	4075	4075	4075	4075	7
294	20240408	135500	25070775	4070	4070	4070	4070	0
295	20240408	135400	25070775	4070	4070	4070	4070	0
296	20240408	135300	25070775	4070	4070	4070	4070	0
297	20240408	135200	25070775	4070	4075	4075	4070	321
298	20240408	135100	23763955	4070	4080	4080	4070	935
299	20240408	135000	19956170	4085	4085	4085	4085	0
300	20240408	134900	19956170	4085	4085	4085	4085	0
301	20240408	134800	19956170	4085	4085	4085	4085	1
302	20240408	134700	19952085	4080	4080	4080	4080	0
303	20240408	134600	19952085	4080	4080	4080	4080	4
304	20240408	134500	19935765	4085	4085	4085	4085	534
305	20240408	134400	17754375	4090	4090	4090	4090	0
306	20240408	134300	17754375	4090	4090	4090	4090	478
307	20240408	134200	15799355	4090	4090	4090	4090	0
308	20240408	134100	15799355	4090	4090	4090	4090	4
309	20240408	134000	15782995	4090	4090	4090	4090	0
310	20240408	133900	15782995	4090	4090	4090	4090	0
311	20240408	133800	15782995	4090	4090	4090	4090	7
312	20240408	133700	15754365	4090	4090	4090	4090	0
313	20240408	133600	15754365	4090	4090	4090	4090	4
314	20240408	133500	15738005	4090	4090	4090	4090	0
315	20240408	133400	15738005	4090	4090	4090	4090	0
316	20240408	133300	15738005	4090	4090	4090	4090	0
317	20240408	133200	15738005	4090	4090	4090	4090	0
318	20240408	133100	15738005	4090	4090	4090	4090	4
319	20240408	133000	15721645	4090	4090	4090	4090	0
320	20240408	132900	15721645	4090	4090	4090	4090	100
321	20240408	132800	15312645	4090	4090	4090	4090	0
322	20240408	132700	15312645	4090	4090	4090	4090	0
323	20240408	132600	15312645	4090	4090	4090	4090	8
324	20240408	132500	15279925	4095	4095	4095	4095	0
325	20240408	132400	15279925	4095	4095	4095	4095	0
326	20240408	132300	15279925	4095	4095	4095	4095	9
327	20240408	132200	15243070	4090	4090	4090	4090	0
328	20240408	132100	15243070	4090	4090	4090	4090	8
329	20240408	132000	15210350	4090	4090	4090	4090	0
330	20240408	131900	15210350	4090	4090	4090	4090	0
331	20240408	131800	15210350	4090	4090	4090	4090	0
332	20240408	131700	15210350	4090	4090	4090	4090	0
333	20240408	131600	15210350	4090	4090	4090	4090	4
334	20240408	131500	15193990	4090	4090	4090	4090	0
335	20240408	131400	15193990	4090	4090	4090	4090	0
336	20240408	131300	15193990	4090	4090	4090	4090	0
337	20240408	131200	15193990	4090	4090	4090	4090	0
338	20240408	131100	15193990	4090	4090	4090	4090	4
339	20240408	131000	15177630	4090	4090	4090	4090	17
340	20240408	130900	15108100	4090	4090	4090	4090	0
341	20240408	130800	15108100	4090	4090	4090	4090	0
342	20240408	130700	15108100	4090	4090	4090	4090	0
343	20240408	130600	15108100	4090	4090	4090	4090	0
344	20240408	130500	15108100	4090	4090	4090	4090	0
345	20240408	130400	15108100	4090	4090	4090	4090	7
346	20240408	130300	15079470	4095	4095	4095	4095	0
347	20240408	130200	15079470	4095	4095	4095	4095	0
348	20240408	130100	15079470	4095	4095	4095	4095	0
349	20240408	130000	15079470	4095	4095	4095	4095	0
350	20240408	125900	15079470	4095	4095	4095	4095	36
351	20240408	125800	14932050	4095	4095	4095	4095	4
352	20240408	125700	14915670	4095	4095	4095	4095	57
353	20240408	125600	14682255	4095	4095	4095	4095	0
354	20240408	125500	14682255	4095	4095	4095	4095	0
355	20240408	125400	14682255	4095	4095	4095	4095	0
356	20240408	125300	14682255	4095	4095	4095	4095	0
357	20240408	125200	14682255	4095	4095	4095	4095	0
358	20240408	125100	14682255	4095	4095	4095	4095	0
359	20240408	125000	14682255	4095	4095	4095	4095	0
360	20240408	124900	14682255	4095	4095	4095	4095	3
361	20240408	124800	14669970	4100	4100	4100	4100	0
362	20240408	124700	14669970	4100	4100	4100	4100	0
363	20240408	124600	14669970	4100	4100	4100	4100	3
364	20240408	124500	14657670	4100	4100	4100	4100	0
365	20240408	124400	14657670	4100	4100	4100	4100	0
366	20240408	124300	14657670	4100	4100	4100	4100	0
367	20240408	124200	14657670	4100	4100	4100	4100	0
368	20240408	124100	14657670	4100	4100	4100	4100	0
369	20240408	124000	14657670	4100	4100	4100	4100	0
370	20240408	123900	14657670	4100	4100	4100	4100	0
371	20240408	123800	14657670	4100	4100	4100	4100	0
372	20240408	123700	14657670	4100	4100	4100	4100	0
373	20240408	123600	14657670	4100	4100	4100	4100	19
374	20240408	123500	14579770	4105	4105	4105	4105	0
375	20240408	123400	14579770	4105	4105	4105	4105	0
376	20240408	123300	14579770	4105	4105	4105	4105	100
377	20240408	123200	14169270	4100	4100	4100	4100	0
378	20240408	123100	14169270	4100	4100	4100	4100	4
379	20240408	123000	14152870	4105	4105	4105	4105	5
380	20240408	122900	14132345	4100	4100	4100	4100	0
381	20240408	122800	14132345	4100	4100	4100	4100	0
382	20240408	122700	14132345	4100	4100	4100	4100	0
383	20240408	122600	14132345	4100	4100	4100	4100	4
384	20240408	122500	14115945	4100	4100	4100	4100	0
385	20240408	122400	14115945	4100	4100	4100	4100	0
386	20240408	122300	14115945	4100	4100	4100	4100	0
387	20240408	122200	14115945	4100	4100	4100	4100	0
388	20240408	122100	14115945	4100	4100	4100	4100	4
389	20240408	122000	14099545	4100	4100	4100	4100	0
390	20240408	121900	14099545	4100	4100	4100	4100	0
391	20240408	121800	14099545	4100	4100	4100	4100	0
392	20240408	121700	14099545	4100	4100	4100	4100	8
393	20240408	121600	14066745	4100	4100	4100	4100	0
394	20240408	121500	14066745	4100	4100	4100	4100	0
395	20240408	121400	14066745	4100	4100	4100	4100	0
396	20240408	121300	14066745	4100	4100	4100	4100	0
397	20240408	121200	14066745	4100	4100	4100	4100	0
398	20240408	121100	14066745	4100	4100	4100	4100	0
399	20240408	121000	14066745	4100	4100	4100	4100	0
400	20240408	120900	14066745	4100	4100	4100	4100	0
401	20240408	120800	14066745	4100	4100	4100	4100	4
402	20240408	120700	14050345	4100	4100	4100	4100	0
403	20240408	120600	14050345	4100	4100	4100	4100	0
404	20240408	120500	14050345	4100	4100	4100	4100	4
405	20240408	120400	14033945	4100	4100	4100	4100	0
406	20240408	120300	14033945	4100	4100	4100	4100	0
407	20240408	120200	14033945	4100	4100	4100	4100	0
408	20240408	120100	14033945	4100	4100	4100	4100	0
409	20240408	120000	14033945	4100	4100	4100	4100	0
410	20240408	115900	14033945	4100	4100	4100	4100	0
411	20240408	115800	14033945	4100	4100	4100	4100	0
412	20240408	115700	14033945	4100	4100	4100	4100	0
413	20240408	115600	14033945	4100	4100	4100	4100	3
414	20240408	115500	14021645	4100	4100	4100	4100	0
415	20240408	115400	14021645	4100	4100	4100	4100	0
416	20240408	115300	14021645	4100	4095	4100	4095	6
417	20240408	115200	13997060	4095	4095	4095	4095	0
418	20240408	115100	13997060	4095	4095	4095	4095	0
419	20240408	115000	13997060	4095	4095	4095	4095	0
420	20240408	114900	13997060	4095	4095	4095	4095	3
421	20240408	114800	13984775	4095	4095	4095	4095	0
422	20240408	114700	13984775	4095	4095	4095	4095	0
423	20240408	114600	13984775	4095	4095	4095	4095	0
424	20240408	114500	13984775	4095	4095	4095	4095	0
425	20240408	114400	13984775	4095	4095	4095	4095	0
426	20240408	114300	13984775	4095	4095	4095	4095	0
427	20240408	114200	13984775	4095	4095	4095	4095	0
428	20240408	114100	13984775	4095	4095	4095	4095	3
429	20240408	114000	13972490	4095	4095	4095	4095	0
430	20240408	113900	13972490	4095	4095	4095	4095	0
431	20240408	113800	13972490	4095	4095	4095	4095	0
432	20240408	113700	13972490	4095	4095	4095	4095	0
433	20240408	113600	13972490	4095	4095	4095	4095	0
434	20240408	113500	13972490	4095	4095	4095	4095	117
435	20240408	113400	13493375	4100	4100	4100	4100	8
436	20240408	113300	13460575	4100	4100	4100	4100	4
437	20240408	113200	13444175	4100	4100	4100	4100	0
438	20240408	113100	13444175	4100	4100	4100	4100	0
439	20240408	113000	13444175	4100	4100	4100	4100	0
440	20240408	112900	13444175	4100	4100	4100	4100	0
441	20240408	112800	13444175	4100	4100	4100	4100	0
442	20240408	112700	13444175	4100	4100	4100	4100	0
443	20240408	112600	13444175	4100	4100	4100	4100	30
444	20240408	112500	13321175	4100	4100	4100	4100	0
445	20240408	112400	13321175	4100	4100	4100	4100	0
446	20240408	112300	13321175	4100	4100	4100	4100	0
447	20240408	112200	13321175	4100	4100	4100	4100	0
448	20240408	112100	13321175	4100	4100	4100	4100	4
449	20240408	112000	13304775	4100	4100	4100	4100	0
450	20240408	111900	13304775	4100	4100	4100	4100	0
451	20240408	111800	13304775	4100	4100	4100	4100	0
452	20240408	111700	13304775	4100	4100	4100	4100	1
453	20240408	111600	13300675	4095	4095	4095	4095	4
454	20240408	111500	13284295	4095	4095	4095	4095	4
455	20240408	111400	13267915	4095	4095	4095	4095	10
456	20240408	111300	13226965	4100	4100	4100	4100	0
457	20240408	111200	13226965	4100	4100	4100	4100	0
458	20240408	111100	13226965	4100	4100	4100	4100	0
459	20240408	111000	13226965	4100	4100	4100	4100	0
460	20240408	110900	13226965	4100	4100	4100	4100	1
461	20240408	110800	13222865	4095	4095	4095	4095	0
462	20240408	110700	13222865	4095	4095	4095	4095	0
463	20240408	110600	13222865	4095	4095	4095	4095	4
464	20240408	110500	13206485	4105	4105	4105	4105	0
465	20240408	110400	13206485	4105	4105	4105	4105	0
466	20240408	110300	13206485	4105	4105	4105	4105	1
467	20240408	110200	13202380	4095	4095	4095	4095	0
468	20240408	110100	13202380	4095	4095	4095	4095	4
469	20240408	110000	13186000	4100	4100	4100	4100	0
470	20240408	105900	13186000	4100	4100	4100	4100	0
471	20240408	105800	13186000	4100	4100	4100	4100	1
472	20240408	105700	13181900	4095	4095	4095	4095	16
473	20240408	105600	13116380	4095	4095	4095	4095	3
474	20240408	105500	13104095	4095	4095	4095	4095	0
475	20240408	105400	13104095	4095	4095	4095	4095	0
476	20240408	105300	13104095	4095	4095	4095	4095	0
477	20240408	105200	13104095	4095	4095	4095	4095	0
478	20240408	105100	13104095	4095	4095	4095	4095	3
479	20240408	105000	13091810	4095	4095	4095	4095	0
480	20240408	104900	13091810	4095	4095	4095	4095	3
481	20240408	104800	13079525	4090	4090	4090	4090	0
482	20240408	104700	13079525	4090	4090	4090	4090	0
483	20240408	104600	13079525	4090	4090	4090	4090	0
484	20240408	104500	13079525	4090	4090	4090	4090	0
485	20240408	104400	13079525	4090	4090	4090	4090	0
486	20240408	104300	13079525	4090	4090	4090	4090	0
487	20240408	104200	13079525	4090	4090	4090	4090	0
488	20240408	104100	13079525	4090	4090	4090	4090	167
489	20240408	104000	12396495	4095	4100	4100	4095	133
490	20240408	103900	11851645	4100	4100	4100	4100	0
491	20240408	103800	11851645	4100	4100	4100	4100	0
492	20240408	103700	11851645	4100	4100	4100	4100	0
493	20240408	103600	11851645	4100	4100	4100	4100	4
494	20240408	103500	11835245	4100	4100	4100	4100	4
495	20240408	103400	11818845	4100	4100	4100	4100	0
496	20240408	103300	11818845	4100	4100	4100	4100	0
497	20240408	103200	11818845	4100	4100	4100	4100	0
498	20240408	103100	11818845	4100	4100	4100	4100	0
499	20240408	103000	11818845	4100	4100	4100	4100	0
500	20240408	102900	11818845	4100	4100	4100	4100	0
501	20240408	102800	11818845	4100	4100	4100	4100	0
502	20240408	102700	11818845	4100	4100	4100	4100	0
503	20240408	102600	11818845	4100	4100	4100	4100	4
504	20240408	102500	11802445	4100	4100	4100	4100	0
505	20240408	102400	11802445	4100	4100	4100	4100	0
506	20240408	102300	11802445	4100	4100	4100	4100	4
507	20240408	102200	11786045	4100	4100	4100	4100	0
508	20240408	102100	11786045	4100	4100	4100	4100	0
509	20240408	102000	11786045	4100	4100	4100	4100	4
510	20240408	101900	11769645	4105	4105	4105	4105	0
511	20240408	101800	11769645	4105	4105	4105	4105	3
512	20240408	101700	11757330	4100	4100	4100	4100	1
513	20240408	101600	11753230	4100	4100	4100	4100	0
514	20240408	101500	11753230	4100	4100	4100	4100	80
515	20240408	101400	11425230	4105	4105	4105	4105	16
516	20240408	101300	11359550	4100	4100	4100	4100	0
517	20240408	101200	11359550	4100	4100	4100	4100	0
518	20240408	101100	11359550	4100	4100	4100	4100	4
519	20240408	101000	11343150	4100	4100	4100	4100	0
520	20240408	100900	11343150	4100	4100	4100	4100	3
521	20240408	100800	11330850	4095	4100	4100	4095	21
522	20240408	100700	11244830	4095	4095	4095	4095	4
523	20240408	100600	11228450	4095	4105	4105	4095	176
524	20240408	100500	10506030	4105	4105	4105	4105	0
525	20240408	100400	10506030	4105	4105	4105	4105	0
526	20240408	100300	10506030	4105	4105	4105	4105	2
527	20240408	100200	10497820	4105	4105	4105	4105	0
528	20240408	100100	10497820	4105	4105	4105	4105	0
529	20240408	100000	10497820	4105	4105	4105	4105	0
530	20240408	095900	10497820	4105	4105	4105	4105	0
531	20240408	095800	10497820	4105	4105	4105	4105	0
532	20240408	095700	10497820	4105	4105	4105	4105	0
533	20240408	095600	10497820	4105	4105	4105	4105	2
534	20240408	095500	10489610	4105	4105	4105	4105	0
535	20240408	095400	10489610	4105	4105	4105	4105	0
536	20240408	095300	10489610	4105	4105	4105	4105	0
537	20240408	095200	10489610	4105	4105	4105	4105	11
538	20240408	095100	10444455	4105	4105	4105	4105	0
539	20240408	095000	10444455	4105	4105	4105	4105	0
540	20240408	094900	10444455	4105	4105	4105	4105	0
541	20240408	094800	10444455	4105	4105	4105	4105	0
542	20240408	094700	10444455	4105	4105	4105	4105	0
543	20240408	094600	10444455	4105	4095	4105	4095	503
544	20240408	094500	8380925	4095	4095	4095	4095	0
545	20240408	094400	8380925	4095	4095	4095	4095	0
546	20240408	094300	8380925	4095	4095	4095	4095	0
547	20240408	094200	8380925	4095	4095	4095	4095	20
548	20240408	094100	8299025	4100	4100	4100	4100	0
549	20240408	094000	8299025	4100	4100	4100	4100	0
550	20240408	093900	8299025	4100	4100	4100	4100	0
551	20240408	093800	8299025	4100	4100	4100	4100	0
552	20240408	093700	8299025	4100	4100	4100	4100	0
553	20240408	093600	8299025	4100	4100	4100	4100	18
554	20240408	093500	8225225	4100	4100	4100	4100	25
555	20240408	093400	8122725	4100	4100	4100	4100	0
556	20240408	093300	8122725	4100	4100	4100	4100	22
557	20240408	093200	8032525	4100	4100	4100	4100	22
558	20240408	093100	7942325	4100	4105	4105	4100	27
559	20240408	093000	7831620	4105	4120	4120	4105	853
560	20240408	092900	4327270	4120	4120	4120	4120	70
561	20240408	092800	4038870	4120	4120	4120	4120	71
562	20240408	092700	3746350	4120	4120	4120	4120	20
563	20240408	092600	3663950	4120	4120	4120	4120	0
564	20240408	092500	3663950	4120	4120	4120	4120	0
565	20240408	092400	3663950	4120	4120	4120	4120	0
566	20240408	092300	3663950	4120	4120	4120	4120	0
567	20240408	092200	3663950	4120	4120	4120	4120	0
568	20240408	092100	3663950	4120	4120	4120	4120	0
569	20240408	092000	3663950	4120	4120	4120	4120	0
570	20240408	091900	3663950	4120	4120	4120	4120	0
571	20240408	091800	3663950	4120	4120	4120	4120	0
572	20240408	091700	3663950	4120	4120	4120	4120	0
573	20240408	091600	3663950	4120	4120	4120	4120	1
574	20240408	091500	3659830	4135	4135	4135	4135	0
575	20240408	091400	3659830	4135	4135	4135	4135	0
576	20240408	091300	3659830	4135	4135	4135	4135	0
577	20240408	091200	3659830	4135	4135	4135	4135	0
578	20240408	091100	3659830	4135	4135	4135	4135	1
579	20240408	091000	3655695	4120	4120	4120	4120	1
580	20240408	090900	3651575	4135	4135	4135	4135	0
581	20240408	090800	3651575	4135	4135	4135	4135	0
582	20240408	090700	3651575	4135	4135	4135	4135	0
583	20240408	090600	3651575	4135	4135	4135	4135	1
584	20240408	090500	3647440	4120	4120	4120	4120	80
585	20240408	090400	3317840	4135	4135	4135	4135	0
586	20240408	090300	3317840	4135	4135	4135	4135	0
587	20240408	090200	3317840	4135	4120	4135	4120	525
588	20240408	090100	1154765	4120	4120	4120	4120	22
589	20240408	090000	1064125	4120	4135	4135	4120	258