KissMeData/142280/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200400	149595150	4070	4070	4070	4070	232
3	20240409	200300	149595150	4070	4070	4070	4070	0
4	20240409	200200	149595150	4070	4070	4070	4070	0
5	20240409	200100	149595150	4070	4070	4070	4070	0
6	20240409	200000	149595150	4070	4070	4070	4070	0
7	20240409	195900	149595150	4070	4070	4070	4070	0
8	20240409	195800	149595150	4070	4070	4070	4070	0
9	20240409	195700	149595150	4070	4070	4070	4070	0
10	20240409	195600	149595150	4070	4070	4070	4070	0
11	20240409	195500	149595150	4070	4070	4070	4070	0
12	20240409	195400	149595150	4070	4070	4070	4070	0
13	20240409	195300	149595150	4070	4070	4070	4070	0
14	20240409	195200	149595150	4070	4070	4070	4070	0
15	20240409	195100	149595150	4070	4070	4070	4070	0
16	20240409	195000	149595150	4070	4070	4070	4070	0
17	20240409	194900	149595150	4070	4070	4070	4070	0
18	20240409	194800	149595150	4070	4070	4070	4070	0
19	20240409	194700	149595150	4070	4070	4070	4070	0
20	20240409	194600	149595150	4070	4070	4070	4070	0
21	20240409	194500	149595150	4070	4070	4070	4070	0
22	20240409	194400	149595150	4070	4070	4070	4070	0
23	20240409	194300	149595150	4070	4070	4070	4070	0
24	20240409	194200	149595150	4070	4070	4070	4070	0
25	20240409	194100	149595150	4070	4070	4070	4070	0
26	20240409	194000	149595150	4070	4070	4070	4070	0
27	20240409	193900	149595150	4070	4070	4070	4070	0
28	20240409	193800	149595150	4070	4070	4070	4070	0
29	20240409	193700	149595150	4070	4070	4070	4070	0
30	20240409	193600	149595150	4070	4070	4070	4070	0
31	20240409	193500	149595150	4070	4070	4070	4070	0
32	20240409	193400	149595150	4070	4070	4070	4070	232
33	20240409	193300	149595150	4070	4070	4070	4070	0
34	20240409	193200	149595150	4070	4070	4070	4070	0
35	20240409	193100	149595150	4070	4070	4070	4070	0
36	20240409	193000	149595150	4070	4070	4070	4070	0
37	20240409	192900	149595150	4070	4070	4070	4070	0
38	20240409	192800	149595150	4070	4070	4070	4070	0
39	20240409	192700	149595150	4070	4070	4070	4070	0
40	20240409	192600	149595150	4070	4070	4070	4070	0
41	20240409	192500	149595150	4070	4070	4070	4070	0
42	20240409	192400	149595150	4070	4070	4070	4070	0
43	20240409	192300	149595150	4070	4070	4070	4070	0
44	20240409	192200	149595150	4070	4070	4070	4070	0
45	20240409	192100	149595150	4070	4070	4070	4070	0
46	20240409	192000	149595150	4070	4070	4070	4070	0
47	20240409	191900	149595150	4070	4070	4070	4070	0
48	20240409	191800	149595150	4070	4070	4070	4070	0
49	20240409	191700	149595150	4070	4070	4070	4070	0
50	20240409	191600	149595150	4070	4070	4070	4070	0
51	20240409	191500	149595150	4070	4070	4070	4070	0
52	20240409	191400	149595150	4070	4070	4070	4070	0
53	20240409	191300	149595150	4070	4070	4070	4070	0
54	20240409	191200	149595150	4070	4070	4070	4070	0
55	20240409	191100	149595150	4070	4070	4070	4070	0
56	20240409	191000	149595150	4070	4070	4070	4070	0
57	20240409	190900	149595150	4070	4070	4070	4070	0
58	20240409	190800	149595150	4070	4070	4070	4070	0
59	20240409	190700	149595150	4070	4070	4070	4070	0
60	20240409	190600	149595150	4070	4070	4070	4070	0
61	20240409	190500	149595150	4070	4070	4070	4070	0
62	20240409	190400	149595150	4070	4070	4070	4070	232
63	20240409	190300	149595150	4070	4070	4070	4070	0
64	20240409	190200	149595150	4070	4070	4070	4070	0
65	20240409	190100	149595150	4070	4070	4070	4070	0
66	20240409	190000	149595150	4070	4070	4070	4070	0
67	20240409	185900	149595150	4070	4070	4070	4070	0
68	20240409	185800	149595150	4070	4070	4070	4070	0
69	20240409	185700	149595150	4070	4070	4070	4070	0
70	20240409	185600	149595150	4070	4070	4070	4070	0
71	20240409	185500	149595150	4070	4070	4070	4070	0
72	20240409	185400	149595150	4070	4070	4070	4070	0
73	20240409	185300	149595150	4070	4070	4070	4070	0
74	20240409	185200	149595150	4070	4070	4070	4070	0
75	20240409	185100	149595150	4070	4070	4070	4070	0
76	20240409	185000	149595150	4070	4070	4070	4070	0
77	20240409	184900	149595150	4070	4070	4070	4070	0
78	20240409	184800	149595150	4070	4070	4070	4070	0
79	20240409	184700	149595150	4070	4070	4070	4070	0
80	20240409	184600	149595150	4070	4070	4070	4070	0
81	20240409	184500	149595150	4070	4070	4070	4070	0
82	20240409	184400	149595150	4070	4070	4070	4070	0
83	20240409	184300	149595150	4070	4070	4070	4070	0
84	20240409	184200	149595150	4070	4070	4070	4070	0
85	20240409	184100	149595150	4070	4070	4070	4070	0
86	20240409	184000	149595150	4070	4070	4070	4070	0
87	20240409	183900	149595150	4070	4070	4070	4070	0
88	20240409	183800	149595150	4070	4070	4070	4070	0
89	20240409	183700	149595150	4070	4070	4070	4070	0
90	20240409	183600	149595150	4070	4070	4070	4070	0
91	20240409	183500	149595150	4070	4070	4070	4070	0
92	20240409	183400	149595150	4070	4070	4070	4070	232
93	20240409	183300	149595150	4070	4070	4070	4070	0
94	20240409	183200	149595150	4070	4070	4070	4070	0
95	20240409	183100	149595150	4070	4070	4070	4070	0
96	20240409	183000	149595150	4070	4070	4070	4070	0
97	20240409	182900	149595150	4070	4070	4070	4070	0
98	20240409	182800	149595150	4070	4070	4070	4070	0
99	20240409	182700	149595150	4070	4070	4070	4070	0
100	20240409	182600	149595150	4070	4070	4070	4070	0
101	20240409	182500	149595150	4070	4070	4070	4070	0
102	20240409	182400	149595150	4070	4070	4070	4070	0
103	20240409	182300	149595150	4070	4070	4070	4070	0
104	20240409	182200	149595150	4070	4070	4070	4070	0
105	20240409	182100	149595150	4070	4070	4070	4070	0
106	20240409	182000	149595150	4070	4070	4070	4070	0
107	20240409	181900	149595150	4070	4070	4070	4070	0
108	20240409	181800	149595150	4070	4070	4070	4070	0
109	20240409	181700	149595150	4070	4070	4070	4070	0
110	20240409	181600	149595150	4070	4070	4070	4070	0
111	20240409	181500	149595150	4070	4070	4070	4070	0
112	20240409	181400	149595150	4070	4070	4070	4070	0
113	20240409	181300	149595150	4070	4070	4070	4070	0
114	20240409	181200	149595150	4070	4070	4070	4070	0
115	20240409	181100	149595150	4070	4070	4070	4070	0
116	20240409	181000	149595150	4070	4070	4070	4070	0
117	20240409	180900	149595150	4070	4070	4070	4070	0
118	20240409	180800	149595150	4070	4070	4070	4070	0
119	20240409	180700	149595150	4070	4070	4070	4070	0
120	20240409	180600	149595150	4070	4070	4070	4070	0
121	20240409	180500	149595150	4070	4070	4070	4070	0
122	20240409	180400	149595150	4070	4070	4070	4070	232
123	20240409	180300	149595150	4070	4070	4070	4070	0
124	20240409	180200	149595150	4070	4070	4070	4070	0
125	20240409	180100	149595150	4070	4070	4070	4070	0
126	20240409	180000	149595150	4070	4070	4070	4070	0
127	20240409	175900	149595150	4070	4070	4070	4070	0
128	20240409	175800	149595150	4070	4070	4070	4070	0
129	20240409	175700	149595150	4070	4070	4070	4070	0
130	20240409	175600	149595150	4070	4070	4070	4070	0
131	20240409	175500	149595150	4070	4070	4070	4070	0
132	20240409	175400	149595150	4070	4070	4070	4070	0
133	20240409	175300	149595150	4070	4070	4070	4070	0
134	20240409	175200	149595150	4070	4070	4070	4070	0
135	20240409	175100	149595150	4070	4070	4070	4070	0
136	20240409	175000	149595150	4070	4070	4070	4070	0
137	20240409	174900	149595150	4070	4070	4070	4070	0
138	20240409	174800	149595150	4070	4070	4070	4070	0
139	20240409	174700	149595150	4070	4070	4070	4070	0
140	20240409	174600	149595150	4070	4070	4070	4070	0
141	20240409	174500	149595150	4070	4070	4070	4070	0
142	20240409	174400	149595150	4070	4070	4070	4070	0
143	20240409	174300	149595150	4070	4070	4070	4070	0
144	20240409	174200	149595150	4070	4070	4070	4070	0
145	20240409	174100	149595150	4070	4070	4070	4070	0
146	20240409	174000	149595150	4070	4070	4070	4070	0
147	20240409	173900	149595150	4070	4070	4070	4070	0
148	20240409	173800	149595150	4070	4070	4070	4070	0
149	20240409	173700	149595150	4070	4070	4070	4070	0
150	20240409	173600	149595150	4070	4070	4070	4070	0
151	20240409	173500	149595150	4070	4070	4070	4070	0
152	20240409	173400	149595150	4070	4070	4070	4070	232
153	20240409	173300	149595150	4070	4070	4070	4070	0
154	20240409	173200	149595150	4070	4070	4070	4070	0
155	20240409	173100	149595150	4070	4070	4070	4070	0
156	20240409	173000	149595150	4070	4070	4070	4070	0
157	20240409	172900	149595150	4070	4070	4070	4070	0
158	20240409	172800	149595150	4070	4070	4070	4070	0
159	20240409	172700	149595150	4070	4070	4070	4070	0
160	20240409	172600	149595150	4070	4070	4070	4070	0
161	20240409	172500	149595150	4070	4070	4070	4070	0
162	20240409	172400	149595150	4070	4070	4070	4070	0
163	20240409	172300	149595150	4070	4070	4070	4070	0
164	20240409	172200	149595150	4070	4070	4070	4070	0
165	20240409	172100	149595150	4070	4070	4070	4070	0
166	20240409	172000	149595150	4070	4070	4070	4070	0
167	20240409	171900	149595150	4070	4070	4070	4070	0
168	20240409	171800	149595150	4070	4070	4070	4070	0
169	20240409	171700	149595150	4070	4070	4070	4070	0
170	20240409	171600	149595150	4070	4070	4070	4070	0
171	20240409	171500	149595150	4070	4070	4070	4070	0
172	20240409	171400	149595150	4070	4070	4070	4070	0
173	20240409	171300	149595150	4070	4070	4070	4070	0
174	20240409	171200	149595150	4070	4070	4070	4070	0
175	20240409	171100	149595150	4070	4070	4070	4070	0
176	20240409	171000	149595150	4070	4070	4070	4070	0
177	20240409	170900	149595150	4070	4070	4070	4070	0
178	20240409	170800	149595150	4070	4070	4070	4070	0
179	20240409	170700	149595150	4070	4070	4070	4070	0
180	20240409	170600	149595150	4070	4070	4070	4070	0
181	20240409	170500	149595150	4070	4070	4070	4070	0
182	20240409	170400	149595150	4070	4070	4070	4070	232
183	20240409	170300	149595150	4070	4070	4070	4070	0
184	20240409	170200	149595150	4070	4070	4070	4070	0
185	20240409	170100	149595150	4070	4070	4070	4070	0
186	20240409	170000	149595150	4070	4070	4070	4070	0
187	20240409	165900	149595150	4070	4070	4070	4070	0
188	20240409	165800	149595150	4070	4070	4070	4070	0
189	20240409	165700	149595150	4070	4070	4070	4070	0
190	20240409	165600	149595150	4070	4070	4070	4070	0
191	20240409	165500	149595150	4070	4070	4070	4070	0
192	20240409	165400	149595150	4070	4070	4070	4070	0
193	20240409	165300	149595150	4070	4070	4070	4070	0
194	20240409	165200	149595150	4070	4070	4070	4070	0
195	20240409	165100	149595150	4070	4070	4070	4070	0
196	20240409	165000	149595150	4070	4070	4070	4070	0
197	20240409	164900	149595150	4070	4070	4070	4070	0
198	20240409	164800	149595150	4070	4070	4070	4070	0
199	20240409	164700	149595150	4070	4070	4070	4070	0
200	20240409	164600	149595150	4070	4070	4070	4070	0
201	20240409	164500	149595150	4070	4070	4070	4070	0
202	20240409	164400	149595150	4070	4070	4070	4070	0
203	20240409	164300	149595150	4070	4070	4070	4070	0
204	20240409	164200	149595150	4070	4070	4070	4070	0
205	20240409	164100	149595150	4070	4070	4070	4070	0
206	20240409	164000	149595150	4070	4070	4070	4070	0
207	20240409	163900	149595150	4070	4070	4070	4070	0
208	20240409	163800	149595150	4070	4070	4070	4070	0
209	20240409	163700	149595150	4070	4070	4070	4070	0
210	20240409	163600	149595150	4070	4070	4070	4070	0
211	20240409	163500	149595150	4070	4070	4070	4070	0
212	20240409	163400	149595150	4070	4070	4070	4070	232
213	20240409	163300	149595150	4070	4070	4070	4070	0
214	20240409	163200	149595150	4070	4070	4070	4070	0
215	20240409	163100	149595150	4070	4070	4070	4070	0
216	20240409	163000	149595150	4070	4070	4070	4070	0
217	20240409	162900	149595150	4070	4070	4070	4070	0
218	20240409	162800	149595150	4070	4070	4070	4070	0
219	20240409	162700	149595150	4070	4070	4070	4070	0
220	20240409	162600	149595150	4070	4070	4070	4070	0
221	20240409	162500	149595150	4070	4070	4070	4070	0
222	20240409	162400	149595150	4070	4070	4070	4070	0
223	20240409	162300	149595150	4070	4070	4070	4070	0
224	20240409	162200	149595150	4070	4070	4070	4070	0
225	20240409	162100	149595150	4070	4070	4070	4070	0
226	20240409	162000	149595150	4070	4070	4070	4070	0
227	20240409	161900	149595150	4070	4070	4070	4070	0
228	20240409	161800	149595150	4070	4070	4070	4070	0
229	20240409	161700	149595150	4070	4070	4070	4070	0
230	20240409	161600	149595150	4070	4070	4070	4070	0
231	20240409	161500	149595150	4070	4070	4070	4070	0
232	20240409	161400	149595150	4070	4070	4070	4070	0
233	20240409	161300	149595150	4070	4070	4070	4070	0
234	20240409	161200	149595150	4070	4070	4070	4070	0
235	20240409	161100	149595150	4070	4070	4070	4070	0
236	20240409	161000	149595150	4070	4070	4070	4070	0
237	20240409	160900	149595150	4070	4070	4070	4070	0
238	20240409	160800	149595150	4070	4070	4070	4070	0
239	20240409	160700	149595150	4070	4070	4070	4070	0
240	20240409	160600	149595150	4070	4070	4070	4070	0
241	20240409	160500	149595150	4070	4070	4070	4070	0
242	20240409	160400	149595150	4070	4070	4070	4070	232
243	20240409	160300	149595150	4070	4070	4070	4070	0
244	20240409	160200	149595150	4070	4070	4070	4070	0
245	20240409	160100	149595150	4070	4070	4070	4070	0
246	20240409	160000	149595150	4070	4070	4070	4070	0
247	20240409	155900	149595150	4070	4070	4070	4070	0
248	20240409	155800	149595150	4070	4070	4070	4070	0
249	20240409	155700	149595150	4070	4070	4070	4070	0
250	20240409	155600	149595150	4070	4070	4070	4070	0
251	20240409	155500	149595150	4070	4070	4070	4070	0
252	20240409	155400	149595150	4070	4070	4070	4070	0
253	20240409	155300	149595150	4070	4070	4070	4070	0
254	20240409	155200	149595150	4070	4070	4070	4070	0
255	20240409	155100	149595150	4070	4070	4070	4070	0
256	20240409	155000	149595150	4070	4070	4070	4070	0
257	20240409	154900	149595150	4070	4070	4070	4070	0
258	20240409	154800	149595150	4070	4070	4070	4070	0
259	20240409	154700	149595150	4070	4070	4070	4070	0
260	20240409	154600	149595150	4070	4070	4070	4070	0
261	20240409	154500	149595150	4070	4070	4070	4070	0
262	20240409	154400	149595150	4070	4070	4070	4070	0
263	20240409	154300	149595150	4070	4070	4070	4070	0
264	20240409	154200	149595150	4070	4070	4070	4070	0
265	20240409	154100	149595150	4070	4070	4070	4070	0
266	20240409	154000	149595150	4070	4070	4070	4070	0
267	20240409	153900	149595150	4070	4070	4070	4070	0
268	20240409	153800	149595150	4070	4070	4070	4070	0
269	20240409	153700	149595150	4070	4070	4070	4070	0
270	20240409	153600	149595150	4070	4070	4070	4070	0
271	20240409	153500	149595150	4070	4070	4070	4070	0
272	20240409	153400	149595150	4070	4070	4070	4070	232
273	20240409	153300	149595150	4070	4070	4070	4070	0
274	20240409	153200	149595150	4070	4070	4070	4070	0
275	20240409	153100	149595150	4070	4070	4070	4070	0
276	20240409	153000	149595150	4070	4070	4070	4070	232
277	20240409	152900	148650910	4065	4065	4065	4065	0
278	20240409	152800	148650910	4065	4065	4065	4065	0
279	20240409	152700	148650910	4065	4065	4065	4065	0
280	20240409	152600	148650910	4065	4065	4065	4065	0
281	20240409	152500	148650910	4065	4065	4065	4065	0
282	20240409	152400	148650910	4065	4065	4065	4065	0
283	20240409	152300	148650910	4065	4065	4065	4065	0
284	20240409	152200	148650910	4065	4065	4065	4065	0
285	20240409	152100	148650910	4065	4065	4065	4065	0
286	20240409	152000	148650910	4065	4065	4065	4065	0
287	20240409	151900	148650910	4065	4065	4065	4065	0
288	20240409	151800	148650910	4065	4065	4065	4065	11
289	20240409	151700	148606195	4065	4065	4065	4065	0
290	20240409	151600	148606195	4065	4070	4070	4065	43
291	20240409	151500	148431340	4070	4070	4070	4070	0
292	20240409	151400	148431340	4070	4070	4070	4070	1
293	20240409	151300	148427270	4065	4065	4065	4065	11
294	20240409	151200	148382555	4065	4065	4065	4065	0
295	20240409	151100	148382555	4065	4065	4065	4065	0
296	20240409	151000	148382555	4065	4065	4065	4065	0
297	20240409	150900	148382555	4065	4065	4065	4065	0
298	20240409	150800	148382555	4065	4065	4065	4065	0
299	20240409	150700	148382555	4065	4065	4065	4065	10
300	20240409	150600	148341905	4065	4065	4065	4065	0
301	20240409	150500	148341905	4065	4065	4065	4065	500
302	20240409	150400	146309405	4065	4065	4065	4065	0
303	20240409	150300	146309405	4065	4065	4065	4065	0
304	20240409	150200	146309405	4065	4065	4065	4065	0
305	20240409	150100	146309405	4065	4065	4065	4065	0
306	20240409	150000	146309405	4065	4065	4065	4065	0
307	20240409	145900	146309405	4065	4065	4065	4065	0
308	20240409	145800	146309405	4065	4065	4065	4065	0
309	20240409	145700	146309405	4065	4065	4065	4065	0
310	20240409	145600	146309405	4065	4065	4065	4065	0
311	20240409	145500	146309405	4065	4065	4065	4065	0
312	20240409	145400	146309405	4065	4065	4065	4065	1
313	20240409	145300	146305340	4060	4060	4060	4060	0
314	20240409	145200	146305340	4060	4060	4060	4060	0
315	20240409	145100	146305340	4060	4060	4060	4060	0
316	20240409	145000	146305340	4060	4060	4060	4060	40
317	20240409	144900	146142940	4065	4065	4065	4065	0
318	20240409	144800	146142940	4065	4065	4065	4065	2
319	20240409	144700	146134810	4055	4055	4055	4055	2
320	20240409	144600	146126700	4055	4055	4055	4055	1829
321	20240409	144500	138710105	4065	4065	4065	4065	0
322	20240409	144400	138710105	4065	4065	4065	4065	0
323	20240409	144300	138710105	4065	4065	4065	4065	0
324	20240409	144200	138710105	4065	4065	4065	4065	0
325	20240409	144100	138710105	4065	4065	4065	4065	0
326	20240409	144000	138710105	4065	4065	4065	4065	0
327	20240409	143900	138710105	4065	4065	4065	4065	0
328	20240409	143800	138710105	4065	4065	4065	4065	0
329	20240409	143700	138710105	4065	4065	4065	4065	0
330	20240409	143600	138710105	4065	4065	4065	4065	5
331	20240409	143500	138689780	4065	4065	4065	4065	0
332	20240409	143400	138689780	4065	4065	4065	4065	0
333	20240409	143300	138689780	4065	4065	4065	4065	2
334	20240409	143200	138681650	4065	4065	4065	4065	0
335	20240409	143100	138681650	4065	4065	4065	4065	0
336	20240409	143000	138681650	4065	4065	4065	4065	1
337	20240409	142900	138677585	4060	4060	4060	4060	25
338	20240409	142800	138576085	4065	4065	4065	4065	0
339	20240409	142700	138576085	4065	4065	4065	4065	0
340	20240409	142600	138576085	4065	4065	4065	4065	1
341	20240409	142500	138572020	4065	4065	4065	4065	0
342	20240409	142400	138572020	4065	4065	4065	4065	0
343	20240409	142300	138572020	4065	4065	4065	4065	1
344	20240409	142200	138567955	4055	4055	4055	4055	500
345	20240409	142100	136540455	4070	4070	4070	4070	0
346	20240409	142000	136540455	4070	4065	4070	4065	2
347	20240409	141900	136532320	4055	4055	4055	4055	0
348	20240409	141800	136532320	4055	4055	4055	4055	0
349	20240409	141700	136532320	4055	4055	4055	4055	198
350	20240409	141600	135729430	4070	4070	4070	4070	0
351	20240409	141500	135729430	4070	4070	4070	4070	0
352	20240409	141400	135729430	4070	4070	4070	4070	10
353	20240409	141300	135688730	4055	4055	4055	4055	0
354	20240409	141200	135688730	4055	4055	4055	4055	0
355	20240409	141100	135688730	4055	4055	4055	4055	1000
356	20240409	141000	131633730	4055	4055	4055	4055	0
357	20240409	140900	131633730	4055	4055	4055	4055	0
358	20240409	140800	131633730	4055	4055	4055	4055	0
359	20240409	140700	131633730	4055	4055	4055	4055	0
360	20240409	140600	131633730	4055	4060	4060	4055	50
361	20240409	140500	131430955	4070	4070	4070	4070	0
362	20240409	140400	131430955	4070	4070	4070	4070	0
363	20240409	140300	131430955	4070	4070	4070	4070	3
364	20240409	140200	131418745	4070	4070	4070	4070	0
365	20240409	140100	131418745	4070	4070	4070	4070	0
366	20240409	140000	131418745	4070	4070	4070	4070	0
367	20240409	135900	131418745	4070	4070	4070	4070	1
368	20240409	135800	131414675	4065	4065	4065	4065	0
369	20240409	135700	131414675	4065	4065	4065	4065	3
370	20240409	135600	131402480	4070	4070	4070	4070	0
371	20240409	135500	131402480	4070	4070	4070	4070	1
372	20240409	135400	131398410	4065	4065	4065	4065	101
373	20240409	135300	130987845	4065	4065	4065	4065	0
374	20240409	135200	130987845	4065	4065	4065	4065	0
375	20240409	135100	130987845	4065	4065	4065	4065	0
376	20240409	135000	130987845	4065	4065	4065	4065	0
377	20240409	134900	130987845	4065	4065	4065	4065	0
378	20240409	134800	130987845	4065	4065	4065	4065	0
379	20240409	134700	130987845	4065	4065	4065	4065	0
380	20240409	134600	130987845	4065	4065	4065	4065	0
381	20240409	134500	130987845	4065	4065	4065	4065	0
382	20240409	134400	130987845	4065	4065	4065	4065	0
383	20240409	134300	130987845	4065	4065	4065	4065	0
384	20240409	134200	130987845	4065	4065	4065	4065	1
385	20240409	134100	130983780	4055	4060	4060	4055	307
386	20240409	134000	129738885	4060	4060	4060	4060	0
387	20240409	133900	129738885	4060	4060	4060	4060	0
388	20240409	133800	129738885	4060	4060	4060	4060	0
389	20240409	133700	129738885	4060	4055	4060	4050	202
390	20240409	133600	128920560	4065	4065	4065	4065	0
391	20240409	133500	128920560	4065	4065	4065	4065	0
392	20240409	133400	128920560	4065	4065	4065	4065	0
393	20240409	133300	128920560	4065	4065	4065	4065	0
394	20240409	133200	128920560	4065	4060	4065	4060	10
395	20240409	133100	128879915	4065	4050	4065	4050	26
396	20240409	133000	128774540	4060	4060	4060	4060	72
397	20240409	132900	128482220	4060	4060	4060	4060	11
398	20240409	132800	128437560	4050	4055	4055	4050	1155
399	20240409	132700	123758535	4060	4060	4060	4060	97
400	20240409	132600	123364715	4060	4060	4060	4060	3
401	20240409	132500	123352535	4060	4060	4060	4060	290
402	20240409	132400	122175135	4080	4080	4080	4080	0
403	20240409	132300	122175135	4080	4080	4080	4080	0
404	20240409	132200	122175135	4080	4080	4080	4080	0
405	20240409	132100	122175135	4080	4080	4080	4080	0
406	20240409	132000	122175135	4080	4060	4080	4060	407
407	20240409	131900	120522695	4060	4060	4060	4060	0
408	20240409	131800	120522695	4060	4060	4060	4060	3
409	20240409	131700	120510515	4060	4060	4060	4060	0
410	20240409	131600	120510515	4060	4060	4060	4060	0
411	20240409	131500	120510515	4060	4060	4060	4060	3
412	20240409	131400	120498335	4060	4060	4060	4060	0
413	20240409	131300	120498335	4060	4060	4060	4060	1
414	20240409	131200	120494275	4060	4050	4060	4050	309
415	20240409	131100	119241675	4055	4055	4055	4055	150
416	20240409	131000	118633425	4060	4060	4060	4060	0
417	20240409	130900	118633425	4060	4060	4060	4060	0
418	20240409	130800	118633425	4060	4060	4060	4060	0
419	20240409	130700	118633425	4060	4060	4060	4060	0
420	20240409	130600	118633425	4060	4060	4060	4060	20
421	20240409	130500	118552225	4060	4060	4060	4060	0
422	20240409	130400	118552225	4060	4065	4065	4060	558
423	20240409	130300	116286695	4080	4080	4080	4080	0
424	20240409	130200	116286695	4080	4080	4080	4080	0
425	20240409	130100	116286695	4080	4080	4080	4080	0
426	20240409	130000	116286695	4080	4080	4080	4080	7
427	20240409	125900	116258135	4080	4080	4080	4080	0
428	20240409	125800	116258135	4080	4080	4080	4080	0
429	20240409	125700	116258135	4080	4080	4080	4080	4
430	20240409	125600	116241815	4080	4080	4080	4080	0
431	20240409	125500	116241815	4080	4080	4080	4080	0
432	20240409	125400	116241815	4080	4075	4080	4075	40
433	20240409	125300	116078810	4070	4070	4070	4070	0
434	20240409	125200	116078810	4070	4075	4075	4070	20
435	20240409	125100	115997360	4075	4075	4075	4075	0
436	20240409	125000	115997360	4075	4075	4075	4075	0
437	20240409	124900	115997360	4075	4075	4075	4075	0
438	20240409	124800	115997360	4075	4075	4075	4075	0
439	20240409	124700	115997360	4075	4075	4075	4075	0
440	20240409	124600	115997360	4075	4075	4075	4075	0
441	20240409	124500	115997360	4075	4075	4075	4075	0
442	20240409	124400	115997360	4075	4075	4075	4075	0
443	20240409	124300	115997360	4075	4075	4075	4075	0
444	20240409	124200	115997360	4075	4075	4075	4075	0
445	20240409	124100	115997360	4075	4075	4075	4075	0
446	20240409	124000	115997360	4075	4075	4075	4075	0
447	20240409	123900	115997360	4075	4075	4075	4075	0
448	20240409	123800	115997360	4075	4075	4075	4075	0
449	20240409	123700	115997360	4075	4075	4075	4075	2
450	20240409	123600	115989210	4080	4080	4080	4080	0
451	20240409	123500	115989210	4080	4080	4080	4080	25
452	20240409	123400	115887210	4080	4080	4080	4080	0
453	20240409	123300	115887210	4080	4080	4080	4080	1
454	20240409	123200	115883130	4070	4070	4070	4070	529
455	20240409	123100	113730100	4070	4070	4070	4070	471
456	20240409	123000	111813130	4070	4070	4070	4070	1
457	20240409	122900	111809060	4055	4055	4055	4055	0
458	20240409	122800	111809060	4055	4055	4055	4055	0
459	20240409	122700	111809060	4055	4055	4055	4055	10
460	20240409	122600	111768510	4055	4055	4055	4055	199
461	20240409	122500	110961565	4060	4060	4060	4060	1
462	20240409	122400	110957505	4070	4070	4070	4070	0
463	20240409	122300	110957505	4070	4070	4070	4070	1
464	20240409	122200	110953435	4065	4065	4070	4065	407
465	20240409	122100	109298975	4070	4070	4070	4070	0
466	20240409	122000	109298975	4070	4065	4070	4065	195
467	20240409	121900	108506295	4065	4065	4065	4065	0
468	20240409	121800	108506295	4065	4065	4065	4065	5
469	20240409	121700	108485970	4065	4065	4065	4065	0
470	20240409	121600	108485970	4065	4065	4065	4065	1
471	20240409	121500	108481905	4060	4060	4060	4060	3
472	20240409	121400	108469725	4060	4060	4060	4060	197
473	20240409	121300	107669905	4060	4060	4060	4060	0
474	20240409	121200	107669905	4060	4060	4060	4060	0
475	20240409	121100	107669905	4060	4060	4060	4060	0
476	20240409	121000	107669905	4060	4060	4060	4060	0
477	20240409	120900	107669905	4060	4060	4060	4060	0
478	20240409	120800	107669905	4060	4060	4060	4060	0
479	20240409	120700	107669905	4060	4060	4060	4060	0
480	20240409	120600	107669905	4060	4060	4060	4060	0
481	20240409	120500	107669905	4060	4060	4060	4060	0
482	20240409	120400	107669905	4060	4060	4060	4060	0
483	20240409	120300	107669905	4060	4060	4060	4060	140
484	20240409	120200	107101505	4070	4065	4070	4065	17
485	20240409	120100	107032345	4060	4060	4060	4060	0
486	20240409	120000	107032345	4060	4060	4060	4060	0
487	20240409	115900	107032345	4060	4060	4060	4060	1
488	20240409	115800	107028285	4065	4065	4065	4065	7
489	20240409	115700	106999830	4065	4065	4065	4065	7
490	20240409	115600	106971375	4060	4060	4060	4060	63
491	20240409	115500	106715595	4060	4060	4060	4060	1
492	20240409	115400	106711535	4060	4060	4060	4060	0
493	20240409	115300	106711535	4060	4060	4060	4060	1
494	20240409	115200	106707475	4060	4060	4060	4060	0
495	20240409	115100	106707475	4060	4060	4060	4060	0
496	20240409	115000	106707475	4060	4060	4060	4060	100
497	20240409	114900	106301475	4060	4060	4060	4060	0
498	20240409	114800	106301475	4060	4060	4060	4060	0
499	20240409	114700	106301475	4060	4060	4060	4060	0
500	20240409	114600	106301475	4060	4060	4060	4060	100
501	20240409	114500	105895475	4060	4060	4060	4060	0
502	20240409	114400	105895475	4060	4060	4060	4060	0
503	20240409	114300	105895475	4060	4060	4060	4060	19
504	20240409	114200	105818335	4060	4060	4060	4060	0
505	20240409	114100	105818335	4060	4060	4060	4060	0
506	20240409	114000	105818335	4060	4060	4060	4060	0
507	20240409	113900	105818335	4060	4060	4060	4060	0
508	20240409	113800	105818335	4060	4060	4060	4060	0
509	20240409	113700	105818335	4060	4060	4060	4060	0
510	20240409	113600	105818335	4060	4055	4060	4055	6
511	20240409	113500	105793980	4055	4055	4055	4055	127
512	20240409	113400	105278995	4060	4060	4060	4060	4
513	20240409	113300	105262755	4060	4060	4060	4060	0
514	20240409	113200	105262755	4060	4060	4060	4060	0
515	20240409	113100	105262755	4060	4060	4060	4060	3
516	20240409	113000	105250575	4060	4060	4060	4060	62
517	20240409	112900	104998855	4060	4060	4060	4060	13
518	20240409	112800	104946075	4060	4055	4060	4055	258
519	20240409	112700	103899880	4060	4060	4060	4060	1
520	20240409	112600	103895820	4065	4065	4065	4065	0
521	20240409	112500	103895820	4065	4065	4065	4065	29
522	20240409	112400	103777935	4065	4065	4065	4065	0
523	20240409	112300	103777935	4065	4065	4070	4065	4
524	20240409	112200	103761670	4065	4060	4065	4060	3
525	20240409	112100	103749480	4070	4060	4070	4060	2
526	20240409	112000	103741350	4060	4060	4065	4060	2489
527	20240409	111900	93634730	4060	4060	4060	4060	10
528	20240409	111800	93594130	4060	4060	4060	4060	30
529	20240409	111700	93472330	4060	4060	4060	4060	1
530	20240409	111600	93468270	4055	4060	4060	4055	11
531	20240409	111500	93423615	4060	4060	4060	4060	0
532	20240409	111400	93423615	4060	4060	4060	4060	10
533	20240409	111300	93383015	4060	4060	4060	4060	0
534	20240409	111200	93383015	4060	4060	4060	4060	0
535	20240409	111100	93383015	4060	4060	4060	4060	10
536	20240409	111000	93342415	4060	4055	4060	4055	174
537	20240409	110900	92636785	4055	4055	4055	4055	5
538	20240409	110800	92616510	4055	4055	4055	4055	100
539	20240409	110700	92211010	4055	4055	4055	4055	5
540	20240409	110600	92190735	4055	4055	4055	4055	0
541	20240409	110500	92190735	4055	4055	4055	4055	2
542	20240409	110400	92182625	4055	4050	4055	4050	251
543	20240409	110300	91166055	4050	4050	4050	4050	5105
544	20240409	110200	70490805	4055	4055	4055	4055	73
545	20240409	110100	70194790	4055	4055	4055	4055	0
546	20240409	110000	70194790	4055	4055	4055	4055	10
547	20240409	105900	70154240	4055	4055	4055	4055	28
548	20240409	105800	70040700	4055	4055	4055	4055	111
549	20240409	105700	69590595	4055	4075	4075	4055	9114
550	20240409	105600	32563835	4080	4080	4080	4080	0
551	20240409	105500	32563835	4080	4080	4080	4080	0
552	20240409	105400	32563835	4080	4080	4080	4080	0
553	20240409	105300	32563835	4080	4080	4080	4080	0
554	20240409	105200	32563835	4080	4080	4080	4080	100
555	20240409	105100	32155835	4080	4080	4080	4080	0
556	20240409	105000	32155835	4080	4080	4080	4080	0
557	20240409	104900	32155835	4080	4080	4080	4080	0
558	20240409	104800	32155835	4080	4080	4080	4080	0
559	20240409	104700	32155835	4080	4080	4080	4080	90
560	20240409	104600	31788635	4080	4080	4080	4080	0
561	20240409	104500	31788635	4080	4080	4080	4080	50
562	20240409	104400	31584635	4080	4080	4080	4080	0
563	20240409	104300	31584635	4080	4080	4080	4080	0
564	20240409	104200	31584635	4080	4080	4080	4080	1
565	20240409	104100	31580555	4075	4070	4075	4070	500
566	20240409	104000	29545550	4075	4080	4080	4075	14
567	20240409	103900	29488435	4080	4075	4080	4075	207
568	20240409	103800	28644310	4075	4075	4075	4075	0
569	20240409	103700	28644310	4075	4075	4075	4075	16
570	20240409	103600	28579110	4075	4075	4075	4075	100
571	20240409	103500	28171610	4075	4075	4075	4075	0
572	20240409	103400	28171610	4075	4075	4075	4075	0
573	20240409	103300	28171610	4075	4075	4075	4075	0
574	20240409	103200	28171610	4075	4075	4075	4075	0
575	20240409	103100	28171610	4075	4075	4075	4075	1
576	20240409	103000	28167535	4080	4080	4080	4080	0
577	20240409	102900	28167535	4080	4075	4080	4075	1699
578	20240409	102800	21242615	4080	4080	4080	4080	300
579	20240409	102700	20018615	4080	4080	4080	4080	239
580	20240409	102600	19043495	4085	4085	4085	4085	9
581	20240409	102500	19006730	4085	4085	4085	4085	101
582	20240409	102400	18594145	4085	4085	4085	4085	0
583	20240409	102300	18594145	4085	4085	4085	4085	0
584	20240409	102200	18594145	4085	4085	4095	4085	47
585	20240409	102100	18402120	4085	4085	4085	4085	0
586	20240409	102000	18402120	4085	4085	4085	4085	0
587	20240409	101900	18402120	4085	4085	4085	4085	0
588	20240409	101800	18402120	4085	4085	4085	4085	0
589	20240409	101700	18402120	4085	4085	4085	4085	0
590	20240409	101600	18402120	4085	4085	4085	4085	2
591	20240409	101500	18393950	4085	4085	4095	4085	9
592	20240409	101400	18357145	4095	4090	4095	4085	136
593	20240409	101300	17801410	4095	4090	4095	4090	10
594	20240409	101200	17760470	4090	4085	4090	4085	113
595	20240409	101100	17298860	4085	4085	4085	4085	302
596	20240409	101000	16065190	4090	4090	4090	4090	0
597	20240409	100900	16065190	4090	4090	4090	4090	0
598	20240409	100800	16065190	4090	4090	4090	4090	0
599	20240409	100700	16065190	4090	4090	4090	4090	0
600	20240409	100600	16065190	4090	4090	4090	4090	126
601	20240409	100500	15549850	4095	4095	4095	4095	5
602	20240409	100400	15529375	4095	4095	4095	4095	0
603	20240409	100300	15529375	4095	4095	4095	4095	0
604	20240409	100200	15529375	4095	4095	4095	4095	1
605	20240409	100100	15525280	4095	4095	4095	4095	20
606	20240409	100000	15443380	4095	4095	4095	4095	0
607	20240409	095900	15443380	4095	4095	4095	4095	100
608	20240409	095800	15033880	4095	4095	4095	4095	0
609	20240409	095700	15033880	4095	4095	4095	4095	0
610	20240409	095600	15033880	4095	4095	4095	4095	3
611	20240409	095500	15021595	4090	4090	4090	4090	100
612	20240409	095400	14612595	4095	4095	4095	4095	0
613	20240409	095300	14612595	4095	4095	4095	4095	9
614	20240409	095200	14575740	4095	4095	4095	4095	6
615	20240409	095100	14551170	4095	4095	4095	4095	3
616	20240409	095000	14538885	4095	4095	4095	4095	0
617	20240409	094900	14538885	4095	4095	4095	4095	0
618	20240409	094800	14538885	4095	4095	4095	4095	0
619	20240409	094700	14538885	4095	4095	4095	4095	10
620	20240409	094600	14497935	4095	4095	4095	4095	3
621	20240409	094500	14485650	4100	4095	4100	4095	2
622	20240409	094400	14477455	4090	4090	4090	4090	2
623	20240409	094300	14469275	4090	4090	4090	4090	1
624	20240409	094200	14465185	4100	4100	4100	4100	0
625	20240409	094100	14465185	4100	4090	4100	4090	2
626	20240409	094000	14456995	4090	4090	4090	4090	387
627	20240409	093900	12874165	4090	4090	4090	4090	0
628	20240409	093800	12874165	4090	4090	4090	4090	0
629	20240409	093700	12874165	4090	4085	4090	4085	101
630	20240409	093600	12461575	4090	4090	4090	4090	113
631	20240409	093500	11999405	4090	4090	4090	4090	0
632	20240409	093400	11999405	4090	4095	4095	4090	259
633	20240409	093300	10939800	4100	4100	4100	4100	21
634	20240409	093200	10853700	4095	4095	4095	4095	1
635	20240409	093100	10849605	4100	4100	4100	4100	0
636	20240409	093000	10849605	4100	4095	4100	4095	7
637	20240409	092900	10820910	4100	4090	4100	4090	201
638	20240409	092800	9996975	4090	4090	4090	4090	85
639	20240409	092700	9649325	4085	4085	4085	4085	50
640	20240409	092600	9445075	4085	4085	4085	4085	2
641	20240409	092500	9436905	4080	4085	4085	4080	202
642	20240409	092400	8612405	4085	4085	4085	4085	0
643	20240409	092300	8612405	4085	4090	4090	4080	547
644	20240409	092200	6380405	4095	4095	4095	4095	1
645	20240409	092100	6376310	4100	4100	4100	4100	11
646	20240409	092000	6331210	4105	4105	4105	4105	1
647	20240409	091900	6327105	4110	4110	4110	4110	0
648	20240409	091800	6327105	4110	4110	4110	4110	2
649	20240409	091700	6318885	4095	4090	4095	4080	692
650	20240409	091600	3489960	4080	4090	4095	4080	27
651	20240409	091500	3379575	4095	4095	4095	4095	0
652	20240409	091400	3379575	4095	4095	4095	4095	0
653	20240409	091300	3379575	4095	4095	4095	4095	0
654	20240409	091200	3379575	4095	4075	4095	4075	7
655	20240409	091100	3350930	4095	4095	4095	4095	7
656	20240409	091000	3322265	4095	4095	4095	4095	11
657	20240409	090900	3277220	4070	4070	4070	4070	110
658	20240409	090800	2829520	4070	4095	4095	4070	258
659	20240409	090700	1778910	4100	4100	4100	4100	10
660	20240409	090600	1737910	4110	4110	4110	4110	0
661	20240409	090500	1737910	4110	4110	4110	4110	0
662	20240409	090400	1737910	4110	4110	4110	4110	0
663	20240409	090300	1737910	4110	4110	4110	4110	0
664	20240409	090200	1737910	4110	4110	4110	4110	100
665	20240409	090100	1326910	4110	4095	4110	4095	2
666	20240409	090000	1318705	4095	4070	4095	4070	324