KissMeData/142280/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200200	68518150	4110	4110	4110	4110	154
3	20240408	200100	68518150	4110	4110	4110	4110	0
4	20240408	200000	68518150	4110	4110	4110	4110	0
5	20240408	195900	68518150	4110	4110	4110	4110	0
6	20240408	195800	68518150	4110	4110	4110	4110	0
7	20240408	195700	68518150	4110	4110	4110	4110	0
8	20240408	195600	68518150	4110	4110	4110	4110	0
9	20240408	195500	68518150	4110	4110	4110	4110	0
10	20240408	195400	68518150	4110	4110	4110	4110	0
11	20240408	195300	68518150	4110	4110	4110	4110	0
12	20240408	195200	68518150	4110	4110	4110	4110	0
13	20240408	195100	68518150	4110	4110	4110	4110	0
14	20240408	195000	68518150	4110	4110	4110	4110	0
15	20240408	194900	68518150	4110	4110	4110	4110	0
16	20240408	194800	68518150	4110	4110	4110	4110	0
17	20240408	194700	68518150	4110	4110	4110	4110	0
18	20240408	194600	68518150	4110	4110	4110	4110	0
19	20240408	194500	68518150	4110	4110	4110	4110	0
20	20240408	194400	68518150	4110	4110	4110	4110	0
21	20240408	194300	68518150	4110	4110	4110	4110	0
22	20240408	194200	68518150	4110	4110	4110	4110	0
23	20240408	194100	68518150	4110	4110	4110	4110	0
24	20240408	194000	68518150	4110	4110	4110	4110	0
25	20240408	193900	68518150	4110	4110	4110	4110	0
26	20240408	193800	68518150	4110	4110	4110	4110	0
27	20240408	193700	68518150	4110	4110	4110	4110	0
28	20240408	193600	68518150	4110	4110	4110	4110	0
29	20240408	193500	68518150	4110	4110	4110	4110	0
30	20240408	193400	68518150	4110	4110	4110	4110	0
31	20240408	193300	68518150	4110	4110	4110	4110	0
32	20240408	193200	68518150	4110	4110	4110	4110	154
33	20240408	193100	68518150	4110	4110	4110	4110	0
34	20240408	193000	68518150	4110	4110	4110	4110	0
35	20240408	192900	68518150	4110	4110	4110	4110	0
36	20240408	192800	68518150	4110	4110	4110	4110	0
37	20240408	192700	68518150	4110	4110	4110	4110	0
38	20240408	192600	68518150	4110	4110	4110	4110	0
39	20240408	192500	68518150	4110	4110	4110	4110	0
40	20240408	192400	68518150	4110	4110	4110	4110	0
41	20240408	192300	68518150	4110	4110	4110	4110	0
42	20240408	192200	68518150	4110	4110	4110	4110	0
43	20240408	192100	68518150	4110	4110	4110	4110	0
44	20240408	192000	68518150	4110	4110	4110	4110	0
45	20240408	191900	68518150	4110	4110	4110	4110	0
46	20240408	191800	68518150	4110	4110	4110	4110	0
47	20240408	191700	68518150	4110	4110	4110	4110	0
48	20240408	191600	68518150	4110	4110	4110	4110	0
49	20240408	191500	68518150	4110	4110	4110	4110	0
50	20240408	191400	68518150	4110	4110	4110	4110	0
51	20240408	191300	68518150	4110	4110	4110	4110	0
52	20240408	191200	68518150	4110	4110	4110	4110	0
53	20240408	191100	68518150	4110	4110	4110	4110	0
54	20240408	191000	68518150	4110	4110	4110	4110	0
55	20240408	190900	68518150	4110	4110	4110	4110	0
56	20240408	190800	68518150	4110	4110	4110	4110	0
57	20240408	190700	68518150	4110	4110	4110	4110	0
58	20240408	190600	68518150	4110	4110	4110	4110	0
59	20240408	190500	68518150	4110	4110	4110	4110	0
60	20240408	190400	68518150	4110	4110	4110	4110	0
61	20240408	190300	68518150	4110	4110	4110	4110	0
62	20240408	190200	68518150	4110	4110	4110	4110	154
63	20240408	190100	68518150	4110	4110	4110	4110	0
64	20240408	190000	68518150	4110	4110	4110	4110	0
65	20240408	185900	68518150	4110	4110	4110	4110	0
66	20240408	185800	68518150	4110	4110	4110	4110	0
67	20240408	185700	68518150	4110	4110	4110	4110	0
68	20240408	185600	68518150	4110	4110	4110	4110	0
69	20240408	185500	68518150	4110	4110	4110	4110	0
70	20240408	185400	68518150	4110	4110	4110	4110	0
71	20240408	185300	68518150	4110	4110	4110	4110	0
72	20240408	185200	68518150	4110	4110	4110	4110	0
73	20240408	185100	68518150	4110	4110	4110	4110	0
74	20240408	185000	68518150	4110	4110	4110	4110	0
75	20240408	184900	68518150	4110	4110	4110	4110	0
76	20240408	184800	68518150	4110	4110	4110	4110	0
77	20240408	184700	68518150	4110	4110	4110	4110	0
78	20240408	184600	68518150	4110	4110	4110	4110	0
79	20240408	184500	68518150	4110	4110	4110	4110	0
80	20240408	184400	68518150	4110	4110	4110	4110	0
81	20240408	184300	68518150	4110	4110	4110	4110	0
82	20240408	184200	68518150	4110	4110	4110	4110	0
83	20240408	184100	68518150	4110	4110	4110	4110	0
84	20240408	184000	68518150	4110	4110	4110	4110	0
85	20240408	183900	68518150	4110	4110	4110	4110	0
86	20240408	183800	68518150	4110	4110	4110	4110	0
87	20240408	183700	68518150	4110	4110	4110	4110	0
88	20240408	183600	68518150	4110	4110	4110	4110	0
89	20240408	183500	68518150	4110	4110	4110	4110	0
90	20240408	183400	68518150	4110	4110	4110	4110	0
91	20240408	183300	68518150	4110	4110	4110	4110	0
92	20240408	183200	68518150	4110	4110	4110	4110	154
93	20240408	183100	68518150	4110	4110	4110	4110	0
94	20240408	183000	68518150	4110	4110	4110	4110	0
95	20240408	182900	68518150	4110	4110	4110	4110	0
96	20240408	182800	68518150	4110	4110	4110	4110	0
97	20240408	182700	68518150	4110	4110	4110	4110	0
98	20240408	182600	68518150	4110	4110	4110	4110	0
99	20240408	182500	68518150	4110	4110	4110	4110	0
100	20240408	182400	68518150	4110	4110	4110	4110	0
101	20240408	182300	68518150	4110	4110	4110	4110	0
102	20240408	182200	68518150	4110	4110	4110	4110	0
103	20240408	182100	68518150	4110	4110	4110	4110	0
104	20240408	182000	68518150	4110	4110	4110	4110	0
105	20240408	181900	68518150	4110	4110	4110	4110	0
106	20240408	181800	68518150	4110	4110	4110	4110	0
107	20240408	181700	68518150	4110	4110	4110	4110	0
108	20240408	181600	68518150	4110	4110	4110	4110	0
109	20240408	181500	68518150	4110	4110	4110	4110	0
110	20240408	181400	68518150	4110	4110	4110	4110	0
111	20240408	181300	68518150	4110	4110	4110	4110	0
112	20240408	181200	68518150	4110	4110	4110	4110	0
113	20240408	181100	68518150	4110	4110	4110	4110	0
114	20240408	181000	68518150	4110	4110	4110	4110	0
115	20240408	180900	68518150	4110	4110	4110	4110	0
116	20240408	180800	68518150	4110	4110	4110	4110	0
117	20240408	180700	68518150	4110	4110	4110	4110	0
118	20240408	180600	68518150	4110	4110	4110	4110	0
119	20240408	180500	68518150	4110	4110	4110	4110	0
120	20240408	180400	68518150	4110	4110	4110	4110	0
121	20240408	180300	68518150	4110	4110	4110	4110	0
122	20240408	180200	68518150	4110	4110	4110	4110	154
123	20240408	180100	68518150	4110	4110	4110	4110	0
124	20240408	180000	68518150	4110	4110	4110	4110	0
125	20240408	175900	68518150	4110	4110	4110	4110	0
126	20240408	175800	68518150	4110	4110	4110	4110	0
127	20240408	175700	68518150	4110	4110	4110	4110	0
128	20240408	175600	68518150	4110	4110	4110	4110	0
129	20240408	175500	68518150	4110	4110	4110	4110	0
130	20240408	175400	68518150	4110	4110	4110	4110	0
131	20240408	175300	68518150	4110	4110	4110	4110	0
132	20240408	175200	68518150	4110	4110	4110	4110	0
133	20240408	175100	68518150	4110	4110	4110	4110	0
134	20240408	175000	68518150	4110	4110	4110	4110	0
135	20240408	174900	68518150	4110	4110	4110	4110	0
136	20240408	174800	68518150	4110	4110	4110	4110	0
137	20240408	174700	68518150	4110	4110	4110	4110	0
138	20240408	174600	68518150	4110	4110	4110	4110	0
139	20240408	174500	68518150	4110	4110	4110	4110	0
140	20240408	174400	68518150	4110	4110	4110	4110	0
141	20240408	174300	68518150	4110	4110	4110	4110	0
142	20240408	174200	68518150	4110	4110	4110	4110	0
143	20240408	174100	68518150	4110	4110	4110	4110	0
144	20240408	174000	68518150	4110	4110	4110	4110	0
145	20240408	173900	68518150	4110	4110	4110	4110	0
146	20240408	173800	68518150	4110	4110	4110	4110	0
147	20240408	173700	68518150	4110	4110	4110	4110	0
148	20240408	173600	68518150	4110	4110	4110	4110	0
149	20240408	173500	68518150	4110	4110	4110	4110	0
150	20240408	173400	68518150	4110	4110	4110	4110	0
151	20240408	173300	68518150	4110	4110	4110	4110	0
152	20240408	173200	68518150	4110	4110	4110	4110	154
153	20240408	173100	68518150	4110	4110	4110	4110	0
154	20240408	173000	68518150	4110	4110	4110	4110	0
155	20240408	172900	68518150	4110	4110	4110	4110	0
156	20240408	172800	68518150	4110	4110	4110	4110	0
157	20240408	172700	68518150	4110	4110	4110	4110	0
158	20240408	172600	68518150	4110	4110	4110	4110	0
159	20240408	172500	68518150	4110	4110	4110	4110	0
160	20240408	172400	68518150	4110	4110	4110	4110	0
161	20240408	172300	68518150	4110	4110	4110	4110	0
162	20240408	172200	68518150	4110	4110	4110	4110	0
163	20240408	172100	68518150	4110	4110	4110	4110	0
164	20240408	172000	68518150	4110	4110	4110	4110	0
165	20240408	171900	68518150	4110	4110	4110	4110	0
166	20240408	171800	68518150	4110	4110	4110	4110	0
167	20240408	171700	68518150	4110	4110	4110	4110	0
168	20240408	171600	68518150	4110	4110	4110	4110	0
169	20240408	171500	68518150	4110	4110	4110	4110	0
170	20240408	171400	68518150	4110	4110	4110	4110	0
171	20240408	171300	68518150	4110	4110	4110	4110	0
172	20240408	171200	68518150	4110	4110	4110	4110	0
173	20240408	171100	68518150	4110	4110	4110	4110	0
174	20240408	171000	68518150	4110	4110	4110	4110	0
175	20240408	170900	68518150	4110	4110	4110	4110	0
176	20240408	170800	68518150	4110	4110	4110	4110	0
177	20240408	170700	68518150	4110	4110	4110	4110	0
178	20240408	170600	68518150	4110	4110	4110	4110	0
179	20240408	170500	68518150	4110	4110	4110	4110	0
180	20240408	170400	68518150	4110	4110	4110	4110	0
181	20240408	170300	68518150	4110	4110	4110	4110	0
182	20240408	170200	68518150	4110	4110	4110	4110	154
183	20240408	170100	68518150	4110	4110	4110	4110	0
184	20240408	170000	68518150	4110	4110	4110	4110	0
185	20240408	165900	68518150	4110	4110	4110	4110	0
186	20240408	165800	68518150	4110	4110	4110	4110	0
187	20240408	165700	68518150	4110	4110	4110	4110	0
188	20240408	165600	68518150	4110	4110	4110	4110	0
189	20240408	165500	68518150	4110	4110	4110	4110	0
190	20240408	165400	68518150	4110	4110	4110	4110	0
191	20240408	165300	68518150	4110	4110	4110	4110	0
192	20240408	165200	68518150	4110	4110	4110	4110	0
193	20240408	165100	68518150	4110	4110	4110	4110	0
194	20240408	165000	68518150	4110	4110	4110	4110	0
195	20240408	164900	68518150	4110	4110	4110	4110	0
196	20240408	164800	68518150	4110	4110	4110	4110	0
197	20240408	164700	68518150	4110	4110	4110	4110	0
198	20240408	164600	68518150	4110	4110	4110	4110	0
199	20240408	164500	68518150	4110	4110	4110	4110	0
200	20240408	164400	68518150	4110	4110	4110	4110	0
201	20240408	164300	68518150	4110	4110	4110	4110	0
202	20240408	164200	68518150	4110	4110	4110	4110	0
203	20240408	164100	68518150	4110	4110	4110	4110	0
204	20240408	164000	68518150	4110	4110	4110	4110	0
205	20240408	163900	68518150	4110	4110	4110	4110	0
206	20240408	163800	68518150	4110	4110	4110	4110	0
207	20240408	163700	68518150	4110	4110	4110	4110	0
208	20240408	163600	68518150	4110	4110	4110	4110	0
209	20240408	163500	68518150	4110	4110	4110	4110	0
210	20240408	163400	68518150	4110	4110	4110	4110	0
211	20240408	163300	68518150	4110	4110	4110	4110	0
212	20240408	163200	68518150	4110	4110	4110	4110	154
213	20240408	163100	68518150	4110	4110	4110	4110	0
214	20240408	163000	68518150	4110	4110	4110	4110	0
215	20240408	162900	68518150	4110	4110	4110	4110	0
216	20240408	162800	68518150	4110	4110	4110	4110	0
217	20240408	162700	68518150	4110	4110	4110	4110	0
218	20240408	162600	68518150	4110	4110	4110	4110	0
219	20240408	162500	68518150	4110	4110	4110	4110	0
220	20240408	162400	68518150	4110	4110	4110	4110	0
221	20240408	162300	68518150	4110	4110	4110	4110	0
222	20240408	162200	68518150	4110	4110	4110	4110	0
223	20240408	162100	68518150	4110	4110	4110	4110	0
224	20240408	162000	68518150	4110	4110	4110	4110	0
225	20240408	161900	68518150	4110	4110	4110	4110	0
226	20240408	161800	68518150	4110	4110	4110	4110	0
227	20240408	161700	68518150	4110	4110	4110	4110	0
228	20240408	161600	68518150	4110	4110	4110	4110	0
229	20240408	161500	68518150	4110	4110	4110	4110	0
230	20240408	161400	68518150	4110	4110	4110	4110	0
231	20240408	161300	68518150	4110	4110	4110	4110	0
232	20240408	161200	68518150	4110	4110	4110	4110	0
233	20240408	161100	68518150	4110	4110	4110	4110	0
234	20240408	161000	68518150	4110	4110	4110	4110	0
235	20240408	160900	68518150	4110	4110	4110	4110	0
236	20240408	160800	68518150	4110	4110	4110	4110	0
237	20240408	160700	68518150	4110	4110	4110	4110	0
238	20240408	160600	68518150	4110	4110	4110	4110	0
239	20240408	160500	68518150	4110	4110	4110	4110	0
240	20240408	160400	68518150	4110	4110	4110	4110	0
241	20240408	160300	68518150	4110	4110	4110	4110	0
242	20240408	160200	68518150	4110	4110	4110	4110	154
243	20240408	160100	68518150	4110	4110	4110	4110	0
244	20240408	160000	68518150	4110	4110	4110	4110	0
245	20240408	155900	68518150	4110	4110	4110	4110	0
246	20240408	155800	68518150	4110	4110	4110	4110	0
247	20240408	155700	68518150	4110	4110	4110	4110	0
248	20240408	155600	68518150	4110	4110	4110	4110	0
249	20240408	155500	68518150	4110	4110	4110	4110	0
250	20240408	155400	68518150	4110	4110	4110	4110	0
251	20240408	155300	68518150	4110	4110	4110	4110	0
252	20240408	155200	68518150	4110	4110	4110	4110	0
253	20240408	155100	68518150	4110	4110	4110	4110	0
254	20240408	155000	68518150	4110	4110	4110	4110	0
255	20240408	154900	68518150	4110	4110	4110	4110	0
256	20240408	154800	68518150	4110	4110	4110	4110	0
257	20240408	154700	68518150	4110	4110	4110	4110	0
258	20240408	154600	68518150	4110	4110	4110	4110	0
259	20240408	154500	68518150	4110	4110	4110	4110	0
260	20240408	154400	68518150	4110	4110	4110	4110	0
261	20240408	154300	68518150	4110	4110	4110	4110	0
262	20240408	154200	68518150	4110	4110	4110	4110	0
263	20240408	154100	68518150	4110	4110	4110	4110	0
264	20240408	154000	68518150	4110	4110	4110	4110	0
265	20240408	153900	68518150	4110	4110	4110	4110	0
266	20240408	153800	68518150	4110	4110	4110	4110	0
267	20240408	153700	68518150	4110	4110	4110	4110	0
268	20240408	153600	68518150	4110	4110	4110	4110	0
269	20240408	153500	68518150	4110	4110	4110	4110	0
270	20240408	153400	68518150	4110	4110	4110	4110	0
271	20240408	153300	68518150	4110	4110	4110	4110	0
272	20240408	153200	68518150	4110	4110	4110	4110	154
273	20240408	153100	68518150	4110	4110	4110	4110	0
274	20240408	153000	68518150	4110	4110	4110	4110	154
275	20240408	152900	67885210	4115	4115	4115	4115	0
276	20240408	152800	67885210	4115	4115	4115	4115	0
277	20240408	152700	67885210	4115	4115	4115	4115	0
278	20240408	152600	67885210	4115	4115	4115	4115	0
279	20240408	152500	67885210	4115	4115	4115	4115	0
280	20240408	152400	67885210	4115	4115	4115	4115	0
281	20240408	152300	67885210	4115	4115	4115	4115	0
282	20240408	152200	67885210	4115	4115	4115	4115	0
283	20240408	152100	67885210	4115	4115	4115	4115	0
284	20240408	152000	67885210	4115	4115	4115	4115	0
285	20240408	151900	67885210	4115	4085	4115	4085	987
286	20240408	151800	63853285	4085	4090	4090	4085	123
287	20240408	151700	63350825	4085	4085	4085	4085	0
288	20240408	151600	63350825	4085	4085	4085	4085	0
289	20240408	151500	63350825	4085	4085	4085	4085	0
290	20240408	151400	63350825	4085	4085	4085	4085	27
291	20240408	151300	63240530	4085	4085	4085	4085	0
292	20240408	151200	63240530	4085	4085	4085	4085	0
293	20240408	151100	63240530	4085	4085	4085	4085	0
294	20240408	151000	63240530	4085	4085	4085	4085	0
295	20240408	150900	63240530	4085	4085	4085	4085	502
296	20240408	150800	61189860	4090	4090	4090	4090	0
297	20240408	150700	61189860	4090	4090	4090	4090	0
298	20240408	150600	61189860	4090	4090	4090	4090	0
299	20240408	150500	61189860	4090	4090	4090	4090	421
300	20240408	150400	59467970	4095	4095	4095	4095	0
301	20240408	150300	59467970	4095	4095	4095	4095	1
302	20240408	150200	59463875	4100	4100	4100	4100	0
303	20240408	150100	59463875	4100	4100	4100	4100	0
304	20240408	150000	59463875	4100	4100	4100	4100	0
305	20240408	145900	59463875	4100	4100	4100	4100	0
306	20240408	145800	59463875	4100	4100	4100	4100	0
307	20240408	145700	59463875	4100	4100	4100	4100	0
308	20240408	145600	59463875	4100	4100	4100	4100	50
309	20240408	145500	59258875	4100	4100	4100	4100	0
310	20240408	145400	59258875	4100	4100	4100	4100	0
311	20240408	145300	59258875	4100	4100	4100	4100	0
312	20240408	145200	59258875	4100	4100	4100	4100	0
313	20240408	145100	59258875	4100	4090	4100	4090	75
314	20240408	145000	58952115	4100	4100	4100	4100	0
315	20240408	144900	58952115	4100	4100	4100	4100	0
316	20240408	144800	58952115	4100	4100	4100	4100	0
317	20240408	144700	58952115	4100	4100	4100	4100	28
318	20240408	144600	58837315	4090	4090	4090	4090	0
319	20240408	144500	58837315	4090	4090	4090	4090	0
320	20240408	144400	58837315	4090	4090	4090	4090	0
321	20240408	144300	58837315	4090	4090	4090	4090	0
322	20240408	144200	58837315	4090	4090	4090	4090	0
323	20240408	144100	58837315	4090	4090	4090	4090	0
324	20240408	144000	58837315	4090	4090	4090	4090	0
325	20240408	143900	58837315	4090	4090	4090	4090	15
326	20240408	143800	58775965	4090	4090	4090	4090	0
327	20240408	143700	58775965	4090	4090	4090	4090	0
328	20240408	143600	58775965	4090	4090	4090	4090	0
329	20240408	143500	58775965	4090	4095	4095	4090	49
330	20240408	143400	58575550	4095	4100	4100	4095	215
331	20240408	143300	57695050	4105	4105	4110	4105	100
332	20240408	143200	57284110	4105	4105	4105	4105	58
333	20240408	143100	57046020	4105	4105	4105	4105	0
334	20240408	143000	57046020	4105	4105	4105	4105	0
335	20240408	142900	57046020	4105	4105	4105	4105	0
336	20240408	142800	57046020	4105	4105	4105	4105	5
337	20240408	142700	57025495	4105	4105	4105	4105	0
338	20240408	142600	57025495	4105	4105	4105	4105	0
339	20240408	142500	57025495	4105	4105	4105	4105	3
340	20240408	142400	57013180	4105	4105	4105	4105	0
341	20240408	142300	57013180	4105	4105	4105	4105	0
342	20240408	142200	57013180	4105	4105	4105	4105	0
343	20240408	142100	57013180	4105	4105	4105	4105	0
344	20240408	142000	57013180	4105	4105	4105	4105	1
345	20240408	141900	57009075	4105	4105	4105	4105	0
346	20240408	141800	57009075	4105	4105	4105	4105	0
347	20240408	141700	57009075	4105	4105	4105	4105	0
348	20240408	141600	57009075	4105	4105	4105	4105	2
349	20240408	141500	57000865	4105	4105	4105	4105	0
350	20240408	141400	57000865	4105	4105	4105	4105	0
351	20240408	141300	57000865	4105	4105	4105	4095	25
352	20240408	141200	56898420	4100	4100	4100	4100	122
353	20240408	141100	56398220	4095	4095	4095	4095	0
354	20240408	141000	56398220	4095	4095	4095	4095	81
355	20240408	140900	56066525	4095	4095	4095	4095	1
356	20240408	140800	56062430	4090	4090	4090	4090	0
357	20240408	140700	56062430	4090	4090	4090	4090	0
358	20240408	140600	56062430	4090	4090	4095	4090	41
359	20240408	140500	55894735	4090	4085	4090	4085	265
360	20240408	140400	54811450	4085	4085	4085	4085	10
361	20240408	140300	54770600	4085	4085	4085	4085	0
362	20240408	140200	54770600	4085	4085	4085	4085	422
363	20240408	140100	53046730	4085	4085	4085	4085	0
364	20240408	140000	53046730	4085	4085	4085	4085	8
365	20240408	135900	53014050	4085	4085	4085	4085	0
366	20240408	135800	53014050	4085	4085	4085	4085	80
367	20240408	135700	52687250	4085	4085	4085	4085	56
368	20240408	135600	52458490	4085	4090	4090	4085	174
369	20240408	135500	51747650	4090	4090	4090	4090	10
370	20240408	135400	51706750	4090	4090	4090	4090	0
371	20240408	135300	51706750	4090	4090	4090	4090	0
372	20240408	135200	51706750	4090	4090	4090	4090	16
373	20240408	135100	51641310	4090	4090	4090	4090	0
374	20240408	135000	51641310	4090	4090	4090	4090	5
375	20240408	134900	51620860	4090	4090	4090	4090	1
376	20240408	134800	51616770	4080	4080	4080	4080	0
377	20240408	134700	51616770	4080	4080	4080	4080	159
378	20240408	134600	50968050	4085	4085	4085	4085	0
379	20240408	134500	50968050	4085	4085	4085	4085	41
380	20240408	134400	50800565	4085	4085	4085	4085	0
381	20240408	134300	50800565	4085	4085	4085	4085	0
382	20240408	134200	50800565	4085	4085	4085	4085	0
383	20240408	134100	50800565	4085	4085	4085	4085	0
384	20240408	134000	50800565	4085	4085	4085	4085	0
385	20240408	133900	50800565	4085	4085	4085	4085	0
386	20240408	133800	50800565	4085	4085	4085	4085	0
387	20240408	133700	50800565	4085	4090	4090	4085	150
388	20240408	133600	50187535	4090	4090	4090	4090	0
389	20240408	133500	50187535	4090	4090	4090	4090	0
390	20240408	133400	50187535	4090	4090	4090	4090	0
391	20240408	133300	50187535	4090	4090	4090	4090	31
392	20240408	133200	50060745	4095	4095	4095	4095	0
393	20240408	133100	50060745	4095	4095	4095	4095	0
394	20240408	133000	50060745	4095	4095	4095	4095	23
395	20240408	132900	49966560	4090	4090	4090	4090	0
396	20240408	132800	49966560	4090	4090	4090	4090	0
397	20240408	132700	49966560	4090	4090	4090	4090	0
398	20240408	132600	49966560	4090	4090	4090	4090	0
399	20240408	132500	49966560	4090	4090	4090	4090	0
400	20240408	132400	49966560	4090	4090	4090	4090	0
401	20240408	132300	49966560	4090	4090	4090	4090	0
402	20240408	132200	49966560	4090	4090	4090	4090	37
403	20240408	132100	49815230	4080	4080	4080	4080	0
404	20240408	132000	49815230	4080	4080	4080	4080	0
405	20240408	131900	49815230	4080	4080	4080	4080	0
406	20240408	131800	49815230	4080	4080	4080	4080	1
407	20240408	131700	49811150	4080	4080	4080	4080	0
408	20240408	131600	49811150	4080	4080	4080	4080	0
409	20240408	131500	49811150	4080	4080	4080	4080	0
410	20240408	131400	49811150	4080	4085	4085	4080	500
411	20240408	131300	47771090	4080	4080	4080	4080	0
412	20240408	131200	47771090	4080	4080	4080	4080	0
413	20240408	131100	47771090	4080	4080	4080	4080	0
414	20240408	131000	47771090	4080	4080	4080	4080	0
415	20240408	130900	47771090	4080	4080	4080	4080	0
416	20240408	130800	47771090	4080	4080	4080	4080	0
417	20240408	130700	47771090	4080	4080	4080	4080	0
418	20240408	130600	47771090	4080	4080	4080	4080	0
419	20240408	130500	47771090	4080	4080	4080	4080	0
420	20240408	130400	47771090	4080	4080	4080	4080	0
421	20240408	130300	47771090	4080	4080	4080	4080	0
422	20240408	130200	47771090	4080	4080	4080	4080	0
423	20240408	130100	47771090	4080	4080	4080	4080	0
424	20240408	130000	47771090	4080	4080	4080	4080	800
425	20240408	125900	44507090	4080	4080	4080	4080	0
426	20240408	125800	44507090	4080	4080	4080	4080	0
427	20240408	125700	44507090	4080	4085	4085	4080	300
428	20240408	125600	43282830	4085	4085	4085	4085	0
429	20240408	125500	43282830	4085	4085	4085	4085	0
430	20240408	125400	43282830	4085	4085	4085	4085	0
431	20240408	125300	43282830	4085	4085	4085	4085	0
432	20240408	125200	43282830	4085	4085	4085	4085	0
433	20240408	125100	43282830	4085	4085	4085	4085	0
434	20240408	125000	43282830	4085	4085	4085	4085	0
435	20240408	124900	43282830	4085	4085	4085	4085	0
436	20240408	124800	43282830	4085	4085	4085	4085	0
437	20240408	124700	43282830	4085	4085	4085	4085	0
438	20240408	124600	43282830	4085	4085	4085	4085	0
439	20240408	124500	43282830	4085	4085	4085	4085	165
440	20240408	124400	42608805	4085	4085	4085	4085	0
441	20240408	124300	42608805	4085	4085	4085	4085	0
442	20240408	124200	42608805	4085	4085	4085	4085	0
443	20240408	124100	42608805	4085	4090	4090	4085	1000
444	20240408	124000	38522395	4095	4095	4095	4095	10
445	20240408	123900	38481445	4095	4095	4095	4095	67
446	20240408	123800	38207080	4095	4095	4095	4095	35
447	20240408	123700	38063755	4100	4100	4100	4100	0
448	20240408	123600	38063755	4100	4100	4100	4100	0
449	20240408	123500	38063755	4100	4100	4100	4100	0
450	20240408	123400	38063755	4100	4100	4100	4100	0
451	20240408	123300	38063755	4100	4100	4100	4100	0
452	20240408	123200	38063755	4100	4100	4100	4100	0
453	20240408	123100	38063755	4100	4100	4100	4100	0
454	20240408	123000	38063755	4100	4100	4100	4100	0
455	20240408	122900	38063755	4100	4100	4100	4100	0
456	20240408	122800	38063755	4100	4100	4100	4100	0
457	20240408	122700	38063755	4100	4100	4100	4100	0
458	20240408	122600	38063755	4100	4100	4100	4100	0
459	20240408	122500	38063755	4100	4100	4100	4100	100
460	20240408	122400	37653755	4100	4100	4100	4100	610
461	20240408	122300	35152755	4100	4100	4100	4100	121
462	20240408	122200	34656655	4090	4090	4090	4090	0
463	20240408	122100	34656655	4090	4090	4090	4090	0
464	20240408	122000	34656655	4090	4090	4090	4090	0
465	20240408	121900	34656655	4090	4090	4090	4090	0
466	20240408	121800	34656655	4090	4090	4090	4090	0
467	20240408	121700	34656655	4090	4090	4090	4090	870
468	20240408	121600	31098355	4090	4090	4090	4090	10
469	20240408	121500	31057455	4090	4090	4090	4090	0
470	20240408	121400	31057455	4090	4090	4090	4090	1
471	20240408	121300	31053365	4090	4090	4090	4090	10
472	20240408	121200	31012465	4090	4090	4090	4090	0
473	20240408	121100	31012465	4090	4090	4090	4090	3
474	20240408	121000	31000195	4090	4090	4090	4090	0
475	20240408	120900	31000195	4090	4090	4090	4090	0
476	20240408	120800	31000195	4090	4090	4090	4090	0
477	20240408	120700	31000195	4090	4090	4090	4090	0
478	20240408	120600	31000195	4090	4090	4090	4090	0
479	20240408	120500	31000195	4090	4090	4090	4090	0
480	20240408	120400	31000195	4090	4090	4090	4090	0
481	20240408	120300	31000195	4090	4090	4090	4090	0
482	20240408	120200	31000195	4090	4090	4090	4090	1
483	20240408	120100	30996105	4090	4090	4090	4090	2
484	20240408	120000	30987925	4090	4090	4090	4090	0
485	20240408	115900	30987925	4090	4090	4090	4090	0
486	20240408	115800	30987925	4090	4090	4090	4090	0
487	20240408	115700	30987925	4090	4090	4090	4090	0
488	20240408	115600	30987925	4090	4090	4090	4090	0
489	20240408	115500	30987925	4090	4090	4090	4090	0
490	20240408	115400	30987925	4090	4090	4090	4090	0
491	20240408	115300	30987925	4090	4090	4090	4090	0
492	20240408	115200	30987925	4090	4090	4090	4090	0
493	20240408	115100	30987925	4090	4090	4090	4090	0
494	20240408	115000	30987925	4090	4085	4090	4085	93
495	20240408	114900	30607560	4085	4085	4085	4085	1
496	20240408	114800	30603475	4080	4080	4080	4080	0
497	20240408	114700	30603475	4080	4080	4080	4080	0
498	20240408	114600	30603475	4080	4080	4080	4080	0
499	20240408	114500	30603475	4080	4080	4080	4080	0
500	20240408	114400	30603475	4080	4080	4080	4080	0
501	20240408	114300	30603475	4080	4080	4080	4080	0
502	20240408	114200	30603475	4080	4080	4080	4080	0
503	20240408	114100	30603475	4080	4080	4080	4080	20
504	20240408	114000	30521875	4085	4085	4085	4085	2
505	20240408	113900	30513705	4085	4085	4085	4085	1
506	20240408	113800	30509620	4085	4085	4085	4085	0
507	20240408	113700	30509620	4085	4085	4085	4085	0
508	20240408	113600	30509620	4085	4085	4085	4085	0
509	20240408	113500	30509620	4085	4085	4085	4085	0
510	20240408	113400	30509620	4085	4085	4085	4085	0
511	20240408	113300	30509620	4085	4085	4085	4085	0
512	20240408	113200	30509620	4085	4085	4085	4085	1
513	20240408	113100	30505535	4085	4085	4085	4085	0
514	20240408	113000	30505535	4085	4085	4085	4085	0
515	20240408	112900	30505535	4085	4085	4085	4085	470
516	20240408	112800	28585585	4085	4085	4085	4085	50
517	20240408	112700	28381335	4090	4090	4090	4090	0
518	20240408	112600	28381335	4090	4090	4090	4090	0
519	20240408	112500	28381335	4090	4090	4090	4090	0
520	20240408	112400	28381335	4090	4090	4090	4090	0
521	20240408	112300	28381335	4090	4090	4090	4090	0
522	20240408	112200	28381335	4090	4090	4090	4090	180
523	20240408	112100	27645135	4090	4090	4090	4090	0
524	20240408	112000	27645135	4090	4090	4090	4090	0
525	20240408	111900	27645135	4090	4090	4090	4090	20
526	20240408	111800	27563335	4080	4080	4080	4080	0
527	20240408	111700	27563335	4080	4080	4080	4080	0
528	20240408	111600	27563335	4080	4080	4080	4080	0
529	20240408	111500	27563335	4080	4080	4080	4080	10
530	20240408	111400	27522535	4090	4090	4090	4090	0
531	20240408	111300	27522535	4090	4090	4090	4090	0
532	20240408	111200	27522535	4090	4090	4090	4090	1
533	20240408	111100	27518445	4080	4080	4080	4080	0
534	20240408	111000	27518445	4080	4080	4080	4080	1
535	20240408	110900	27514365	4090	4090	4090	4090	0
536	20240408	110800	27514365	4090	4090	4090	4090	1
537	20240408	110700	27510275	4090	4090	4090	4090	1
538	20240408	110600	27506185	4090	4090	4090	4090	0
539	20240408	110500	27506185	4090	4090	4090	4090	20
540	20240408	110400	27424385	4090	4090	4090	4090	0
541	20240408	110300	27424385	4090	4090	4090	4090	0
542	20240408	110200	27424385	4090	4090	4095	4090	215
543	20240408	110100	26544040	4095	4095	4095	4095	0
544	20240408	110000	26544040	4095	4095	4095	4095	0
545	20240408	105900	26544040	4095	4095	4095	4095	0
546	20240408	105800	26544040	4095	4090	4095	4090	300
547	20240408	105700	25315545	4090	4090	4090	4090	0
548	20240408	105600	25315545	4090	4090	4090	4090	0
549	20240408	105500	25315545	4090	4090	4090	4090	0
550	20240408	105400	25315545	4090	4090	4090	4090	0
551	20240408	105300	25315545	4090	4090	4090	4090	0
552	20240408	105200	25315545	4090	4090	4090	4090	1
553	20240408	105100	25311455	4090	4090	4090	4090	0
554	20240408	105000	25311455	4090	4090	4090	4090	0
555	20240408	104900	25311455	4090	4090	4090	4090	1
556	20240408	104800	25307365	4085	4095	4095	4085	796
557	20240408	104700	22051945	4105	4105	4105	4105	0
558	20240408	104600	22051945	4105	4105	4105	4105	0
559	20240408	104500	22051945	4105	4105	4105	4105	0
560	20240408	104400	22051945	4105	4105	4105	4105	0
561	20240408	104300	22051945	4105	4105	4105	4105	2
562	20240408	104200	22043735	4105	4105	4105	4105	0
563	20240408	104100	22043735	4105	4105	4105	4105	50
564	20240408	104000	21838485	4105	4105	4105	4105	0
565	20240408	103900	21838485	4105	4105	4105	4105	0
566	20240408	103800	21838485	4105	4105	4105	4105	0
567	20240408	103700	21838485	4105	4105	4105	4105	42
568	20240408	103600	21666075	4105	4105	4105	4105	1
569	20240408	103500	21661970	4100	4100	4100	4100	110
570	20240408	103400	21210970	4110	4110	4110	4110	0
571	20240408	103300	21210970	4110	4095	4110	4095	118
572	20240408	103200	20727725	4095	4095	4095	4095	0
573	20240408	103100	20727725	4095	4095	4095	4095	1
574	20240408	103000	20723630	4095	4095	4095	4095	0
575	20240408	102900	20723630	4095	4095	4095	4095	0
576	20240408	102800	20723630	4095	4095	4095	4095	10
577	20240408	102700	20682680	4095	4095	4095	4095	1
578	20240408	102600	20678585	4090	4090	4090	4090	124
579	20240408	102500	20171425	4090	4090	4090	4090	0
580	20240408	102400	20171425	4090	4085	4090	4085	2
581	20240408	102300	20163250	4090	4090	4090	4090	0
582	20240408	102200	20163250	4090	4090	4090	4090	4
583	20240408	102100	20146890	4090	4090	4090	4090	20
584	20240408	102000	20065090	4090	4090	4090	4090	2
585	20240408	101900	20056910	4090	4090	4090	4090	0
586	20240408	101800	20056910	4090	4090	4090	4090	50
587	20240408	101700	19852410	4090	4090	4090	4090	0
588	20240408	101600	19852410	4090	4090	4090	4090	10
589	20240408	101500	19811510	4090	4090	4090	4090	0
590	20240408	101400	19811510	4090	4090	4090	4090	0
591	20240408	101300	19811510	4090	4090	4090	4090	0
592	20240408	101200	19811510	4090	4090	4090	4090	0
593	20240408	101100	19811510	4090	4090	4090	4090	0
594	20240408	101000	19811510	4090	4090	4090	4090	0
595	20240408	100900	19811510	4090	4090	4090	4090	0
596	20240408	100800	19811510	4090	4090	4090	4090	0
597	20240408	100700	19811510	4090	4085	4090	4085	2
598	20240408	100600	19803335	4090	4085	4090	4085	10
599	20240408	100500	19762450	4090	4090	4090	4090	0
600	20240408	100400	19762450	4090	4090	4090	4090	0
601	20240408	100300	19762450	4090	4085	4090	4085	24
602	20240408	100200	19664300	4085	4085	4085	4085	1
603	20240408	100100	19660215	4090	4085	4090	4075	35
604	20240408	100000	19517555	4085	4085	4085	4085	0
605	20240408	095900	19517555	4085	4085	4085	4085	5
606	20240408	095800	19497130	4085	4085	4085	4085	0
607	20240408	095700	19497130	4085	4085	4085	4085	0
608	20240408	095600	19497130	4085	4085	4085	4085	2
609	20240408	095500	19488960	4075	4075	4075	4075	0
610	20240408	095400	19488960	4075	4075	4085	4075	70
611	20240408	095300	19203600	4085	4085	4085	4085	0
612	20240408	095200	19203600	4085	4085	4085	4085	1
613	20240408	095100	19199515	4080	4080	4080	4080	0
614	20240408	095000	19199515	4080	4080	4085	4080	225
615	20240408	094900	18280465	4080	4080	4080	4080	26
616	20240408	094800	18174385	4085	4085	4085	4085	0
617	20240408	094700	18174385	4085	4085	4085	4085	3
618	20240408	094600	18162130	4080	4080	4085	4080	899
619	20240408	094500	14494205	4080	4090	4090	4080	29
620	20240408	094400	14375775	4080	4080	4080	4080	14
621	20240408	094300	14318655	4090	4090	4090	4090	0
622	20240408	094200	14318655	4090	4090	4090	4090	1
623	20240408	094100	14314565	4080	4080	4080	4080	0
624	20240408	094000	14314565	4080	4080	4080	4080	0
625	20240408	093900	14314565	4080	4080	4080	4080	7
626	20240408	093800	14286005	4085	4085	4085	4085	0
627	20240408	093700	14286005	4085	4085	4085	4085	0
628	20240408	093600	14286005	4085	4085	4085	4085	0
629	20240408	093500	14286005	4085	4085	4085	4085	1
630	20240408	093400	14281920	4085	4085	4085	4085	0
631	20240408	093300	14281920	4085	4085	4085	4085	0
632	20240408	093200	14281920	4085	4085	4085	4085	201
633	20240408	093100	13460835	4095	4095	4095	4095	0
634	20240408	093000	13460835	4095	4095	4105	4095	8
635	20240408	092900	13428015	4095	4095	4095	4095	0
636	20240408	092800	13428015	4095	4095	4095	4095	0
637	20240408	092700	13428015	4095	4095	4095	4095	0
638	20240408	092600	13428015	4095	4095	4095	4095	0
639	20240408	092500	13428015	4095	4095	4095	4095	0
640	20240408	092400	13428015	4095	4095	4095	4095	0
641	20240408	092300	13428015	4095	4090	4100	4090	18
642	20240408	092200	13354235	4100	4090	4100	4090	273
643	20240408	092100	12234955	4085	4085	4085	4085	162
644	20240408	092000	11573185	4095	4085	4095	4085	151
645	20240408	091900	10956340	4085	4085	4085	4085	0
646	20240408	091800	10956340	4085	4085	4085	4085	0
647	20240408	091700	10956340	4085	4085	4085	4085	0
648	20240408	091600	10956340	4085	4085	4085	4085	0
649	20240408	091500	10956340	4085	4085	4085	4085	244
650	20240408	091400	9959600	4085	4085	4085	4085	1
651	20240408	091300	9955515	4085	4085	4085	4085	0
652	20240408	091200	9955515	4085	4085	4085	4085	84
653	20240408	091100	9612375	4085	4085	4085	4085	125
654	20240408	091000	9101750	4085	4085	4125	4080	622
655	20240408	090900	6561590	4085	4095	4095	4085	694
656	20240408	090800	3726555	4095	4100	4100	4095	360
657	20240408	090700	2251605	4100	4100	4100	4100	0
658	20240408	090600	2251605	4100	4105	4105	4100	67
659	20240408	090500	1976820	4100	4100	4100	4100	100
660	20240408	090400	1566820	4100	4105	4105	4100	102
661	20240408	090300	1148115	4105	4105	4105	4105	100
662	20240408	090200	737615	4115	4115	4115	4115	0
663	20240408	090100	737615	4115	4115	4115	4115	0
664	20240408	090000	737615	4115	4150	4150	4115	179