KissMeData/008370/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184800	59391470	4095	4095	4095	4095	296
3	20240405	184700	59391470	4095	4095	4095	4095	0
4	20240405	184600	59391470	4095	4095	4095	4095	0
5	20240405	184500	59391470	4095	4095	4095	4095	0
6	20240405	184400	59391470	4095	4095	4095	4095	0
7	20240405	184300	59391470	4095	4095	4095	4095	0
8	20240405	184200	59391470	4095	4095	4095	4095	0
9	20240405	184100	59391470	4095	4095	4095	4095	0
10	20240405	184000	59391470	4095	4095	4095	4095	0
11	20240405	183900	59391470	4095	4095	4095	4095	0
12	20240405	183800	59391470	4095	4095	4095	4095	0
13	20240405	183700	59391470	4095	4095	4095	4095	0
14	20240405	183600	59391470	4095	4095	4095	4095	0
15	20240405	183500	59391470	4095	4095	4095	4095	0
16	20240405	183400	59391470	4095	4095	4095	4095	0
17	20240405	183300	59391470	4095	4095	4095	4095	0
18	20240405	183200	59391470	4095	4095	4095	4095	0
19	20240405	183100	59391470	4095	4095	4095	4095	0
20	20240405	183000	59391470	4095	4095	4095	4095	0
21	20240405	182900	59391470	4095	4095	4095	4095	0
22	20240405	182800	59391470	4095	4095	4095	4095	0
23	20240405	182700	59391470	4095	4095	4095	4095	0
24	20240405	182600	59391470	4095	4095	4095	4095	0
25	20240405	182500	59391470	4095	4095	4095	4095	0
26	20240405	182400	59391470	4095	4095	4095	4095	0
27	20240405	182300	59391470	4095	4095	4095	4095	0
28	20240405	182200	59391470	4095	4095	4095	4095	0
29	20240405	182100	59391470	4095	4095	4095	4095	0
30	20240405	182000	59391470	4095	4095	4095	4095	0
31	20240405	181900	59391470	4095	4095	4095	4095	0
32	20240405	181800	59391470	4095	4095	4095	4095	296
33	20240405	181700	59391470	4095	4095	4095	4095	0
34	20240405	181600	59391470	4095	4095	4095	4095	0
35	20240405	181500	59391470	4095	4095	4095	4095	0
36	20240405	181400	59391470	4095	4095	4095	4095	0
37	20240405	181300	59391470	4095	4095	4095	4095	0
38	20240405	181200	59391470	4095	4095	4095	4095	0
39	20240405	181100	59391470	4095	4095	4095	4095	0
40	20240405	181000	59391470	4095	4095	4095	4095	0
41	20240405	180900	59391470	4095	4095	4095	4095	0
42	20240405	180800	59391470	4095	4095	4095	4095	0
43	20240405	180700	59391470	4095	4095	4095	4095	0
44	20240405	180600	59391470	4095	4095	4095	4095	0
45	20240405	180500	59391470	4095	4095	4095	4095	0
46	20240405	180400	59391470	4095	4095	4095	4095	0
47	20240405	180300	59391470	4095	4095	4095	4095	0
48	20240405	180200	59391470	4095	4095	4095	4095	0
49	20240405	180100	59391470	4095	4095	4095	4095	0
50	20240405	180000	59391470	4095	4095	4095	4095	0
51	20240405	175900	59391470	4095	4095	4095	4095	0
52	20240405	175800	59391470	4095	4095	4095	4095	0
53	20240405	175700	59391470	4095	4095	4095	4095	0
54	20240405	175600	59391470	4095	4095	4095	4095	0
55	20240405	175500	59391470	4095	4095	4095	4095	0
56	20240405	175400	59391470	4095	4095	4095	4095	0
57	20240405	175300	59391470	4095	4095	4095	4095	0
58	20240405	175200	59391470	4095	4095	4095	4095	0
59	20240405	175100	59391470	4095	4095	4095	4095	0
60	20240405	175000	59391470	4095	4095	4095	4095	0
61	20240405	174900	59391470	4095	4095	4095	4095	0
62	20240405	174800	59391470	4095	4095	4095	4095	296
63	20240405	174700	59391470	4095	4095	4095	4095	0
64	20240405	174600	59391470	4095	4095	4095	4095	0
65	20240405	174500	59391470	4095	4095	4095	4095	0
66	20240405	174400	59391470	4095	4095	4095	4095	0
67	20240405	174300	59391470	4095	4095	4095	4095	0
68	20240405	174200	59391470	4095	4095	4095	4095	0
69	20240405	174100	59391470	4095	4095	4095	4095	0
70	20240405	174000	59391470	4095	4095	4095	4095	0
71	20240405	173900	59391470	4095	4095	4095	4095	0
72	20240405	173800	59391470	4095	4095	4095	4095	0
73	20240405	173700	59391470	4095	4095	4095	4095	0
74	20240405	173600	59391470	4095	4095	4095	4095	0
75	20240405	173500	59391470	4095	4095	4095	4095	0
76	20240405	173400	59391470	4095	4095	4095	4095	0
77	20240405	173300	59391470	4095	4095	4095	4095	0
78	20240405	173200	59391470	4095	4095	4095	4095	0
79	20240405	173100	59391470	4095	4095	4095	4095	0
80	20240405	173000	59391470	4095	4095	4095	4095	0
81	20240405	172900	59391470	4095	4095	4095	4095	0
82	20240405	172800	59391470	4095	4095	4095	4095	0
83	20240405	172700	59391470	4095	4095	4095	4095	0
84	20240405	172600	59391470	4095	4095	4095	4095	0
85	20240405	172500	59391470	4095	4095	4095	4095	0
86	20240405	172400	59391470	4095	4095	4095	4095	0
87	20240405	172300	59391470	4095	4095	4095	4095	0
88	20240405	172200	59391470	4095	4095	4095	4095	0
89	20240405	172100	59391470	4095	4095	4095	4095	0
90	20240405	172000	59391470	4095	4095	4095	4095	0
91	20240405	171900	59391470	4095	4095	4095	4095	0
92	20240405	171800	59391470	4095	4095	4095	4095	296
93	20240405	171700	59391470	4095	4095	4095	4095	0
94	20240405	171600	59391470	4095	4095	4095	4095	0
95	20240405	171500	59391470	4095	4095	4095	4095	0
96	20240405	171400	59391470	4095	4095	4095	4095	0
97	20240405	171300	59391470	4095	4095	4095	4095	0
98	20240405	171200	59391470	4095	4095	4095	4095	0
99	20240405	171100	59391470	4095	4095	4095	4095	0
100	20240405	171000	59391470	4095	4095	4095	4095	0
101	20240405	170900	59391470	4095	4095	4095	4095	0
102	20240405	170800	59391470	4095	4095	4095	4095	0
103	20240405	170700	59391470	4095	4095	4095	4095	0
104	20240405	170600	59391470	4095	4095	4095	4095	0
105	20240405	170500	59391470	4095	4095	4095	4095	0
106	20240405	170400	59391470	4095	4095	4095	4095	0
107	20240405	170300	59391470	4095	4095	4095	4095	0
108	20240405	170200	59391470	4095	4095	4095	4095	0
109	20240405	170100	59391470	4095	4095	4095	4095	0
110	20240405	170000	59391470	4095	4095	4095	4095	0
111	20240405	165900	59391470	4095	4095	4095	4095	0
112	20240405	165800	59391470	4095	4095	4095	4095	0
113	20240405	165700	59391470	4095	4095	4095	4095	0
114	20240405	165600	59391470	4095	4095	4095	4095	0
115	20240405	165500	59391470	4095	4095	4095	4095	0
116	20240405	165400	59391470	4095	4095	4095	4095	0
117	20240405	165300	59391470	4095	4095	4095	4095	0
118	20240405	165200	59391470	4095	4095	4095	4095	0
119	20240405	165100	59391470	4095	4095	4095	4095	0
120	20240405	165000	59391470	4095	4095	4095	4095	0
121	20240405	164900	59391470	4095	4095	4095	4095	0
122	20240405	164800	59391470	4095	4095	4095	4095	296
123	20240405	164700	59391470	4095	4095	4095	4095	0
124	20240405	164600	59391470	4095	4095	4095	4095	0
125	20240405	164500	59391470	4095	4095	4095	4095	0
126	20240405	164400	59391470	4095	4095	4095	4095	0
127	20240405	164300	59391470	4095	4095	4095	4095	0
128	20240405	164200	59391470	4095	4095	4095	4095	0
129	20240405	164100	59391470	4095	4095	4095	4095	0
130	20240405	164000	59391470	4095	4095	4095	4095	0
131	20240405	163900	59391470	4095	4095	4095	4095	0
132	20240405	163800	59391470	4095	4095	4095	4095	0
133	20240405	163700	59391470	4095	4095	4095	4095	0
134	20240405	163600	59391470	4095	4095	4095	4095	0
135	20240405	163500	59391470	4095	4095	4095	4095	0
136	20240405	163400	59391470	4095	4095	4095	4095	0
137	20240405	163300	59391470	4095	4095	4095	4095	0
138	20240405	163200	59391470	4095	4095	4095	4095	0
139	20240405	163100	59391470	4095	4095	4095	4095	0
140	20240405	163000	59391470	4095	4095	4095	4095	0
141	20240405	162900	59391470	4095	4095	4095	4095	0
142	20240405	162800	59391470	4095	4095	4095	4095	0
143	20240405	162700	59391470	4095	4095	4095	4095	0
144	20240405	162600	59391470	4095	4095	4095	4095	0
145	20240405	162500	59391470	4095	4095	4095	4095	0
146	20240405	162400	59391470	4095	4095	4095	4095	0
147	20240405	162300	59391470	4095	4095	4095	4095	0
148	20240405	162200	59391470	4095	4095	4095	4095	0
149	20240405	162100	59391470	4095	4095	4095	4095	0
150	20240405	162000	59391470	4095	4095	4095	4095	0
151	20240405	161900	59391470	4095	4095	4095	4095	0
152	20240405	161800	59391470	4095	4095	4095	4095	296
153	20240405	161700	59391470	4095	4095	4095	4095	0
154	20240405	161600	59391470	4095	4095	4095	4095	0
155	20240405	161500	59391470	4095	4095	4095	4095	0
156	20240405	161400	59391470	4095	4095	4095	4095	0
157	20240405	161300	59391470	4095	4095	4095	4095	0
158	20240405	161200	59391470	4095	4095	4095	4095	0
159	20240405	161100	59391470	4095	4095	4095	4095	0
160	20240405	161000	59391470	4095	4095	4095	4095	0
161	20240405	160900	59391470	4095	4095	4095	4095	0
162	20240405	160800	59391470	4095	4095	4095	4095	0
163	20240405	160700	59391470	4095	4095	4095	4095	0
164	20240405	160600	59391470	4095	4095	4095	4095	0
165	20240405	160500	59391470	4095	4095	4095	4095	0
166	20240405	160400	59391470	4095	4095	4095	4095	0
167	20240405	160300	59391470	4095	4095	4095	4095	0
168	20240405	160200	59391470	4095	4095	4095	4095	0
169	20240405	160100	59391470	4095	4095	4095	4095	0
170	20240405	160000	59391470	4095	4095	4095	4095	0
171	20240405	155900	59391470	4095	4095	4095	4095	0
172	20240405	155800	59391470	4095	4095	4095	4095	0
173	20240405	155700	59391470	4095	4095	4095	4095	0
174	20240405	155600	59391470	4095	4095	4095	4095	0
175	20240405	155500	59391470	4095	4095	4095	4095	0
176	20240405	155400	59391470	4095	4095	4095	4095	0
177	20240405	155300	59391470	4095	4095	4095	4095	0
178	20240405	155200	59391470	4095	4095	4095	4095	0
179	20240405	155100	59391470	4095	4095	4095	4095	0
180	20240405	155000	59391470	4095	4095	4095	4095	0
181	20240405	154900	59391470	4095	4095	4095	4095	0
182	20240405	154800	59391470	4095	4095	4095	4095	296
183	20240405	154700	59391470	4095	4095	4095	4095	0
184	20240405	154600	59391470	4095	4095	4095	4095	0
185	20240405	154500	59391470	4095	4095	4095	4095	0
186	20240405	154400	59391470	4095	4095	4095	4095	0
187	20240405	154300	59391470	4095	4095	4095	4095	0
188	20240405	154200	59391470	4095	4095	4095	4095	0
189	20240405	154100	59391470	4095	4095	4095	4095	0
190	20240405	154000	59391470	4095	4095	4095	4095	0
191	20240405	153900	59391470	4095	4095	4095	4095	0
192	20240405	153800	59391470	4095	4095	4095	4095	0
193	20240405	153700	59391470	4095	4095	4095	4095	0
194	20240405	153600	59391470	4095	4095	4095	4095	0
195	20240405	153500	59391470	4095	4095	4095	4095	0
196	20240405	153400	59391470	4095	4095	4095	4095	0
197	20240405	153300	59391470	4095	4095	4095	4095	0
198	20240405	153200	59391470	4095	4095	4095	4095	0
199	20240405	153100	59391470	4095	4095	4095	4095	0
200	20240405	153000	59391470	4095	4095	4095	4095	296
201	20240405	152900	58179350	4110	4110	4110	4110	0
202	20240405	152800	58179350	4110	4110	4110	4110	0
203	20240405	152700	58179350	4110	4110	4110	4110	0
204	20240405	152600	58179350	4110	4110	4110	4110	0
205	20240405	152500	58179350	4110	4110	4110	4110	0
206	20240405	152400	58179350	4110	4110	4110	4110	0
207	20240405	152300	58179350	4110	4110	4110	4110	0
208	20240405	152200	58179350	4110	4110	4110	4110	0
209	20240405	152100	58179350	4110	4110	4110	4110	0
210	20240405	152000	58179350	4110	4110	4110	4110	0
211	20240405	151900	58179350	4110	4110	4110	4110	0
212	20240405	151800	58179350	4110	4110	4110	4110	0
213	20240405	151700	58179350	4110	4110	4110	4110	0
214	20240405	151600	58179350	4110	4110	4110	4110	0
215	20240405	151500	58179350	4110	4105	4110	4105	12
216	20240405	151400	58130085	4100	4100	4100	4100	0
217	20240405	151300	58130085	4100	4100	4100	4100	0
218	20240405	151200	58130085	4100	4100	4100	4100	0
219	20240405	151100	58130085	4100	4100	4100	4100	0
220	20240405	151000	58130085	4100	4100	4100	4100	0
221	20240405	150900	58130085	4100	4100	4100	4100	0
222	20240405	150800	58130085	4100	4100	4100	4100	0
223	20240405	150700	58130085	4100	4100	4100	4100	0
224	20240405	150600	58130085	4100	4100	4100	4100	0
225	20240405	150500	58130085	4100	4100	4100	4100	0
226	20240405	150400	58130085	4100	4100	4100	4100	0
227	20240405	150300	58130085	4100	4100	4100	4100	0
228	20240405	150200	58130085	4100	4100	4100	4100	0
229	20240405	150100	58130085	4100	4100	4100	4100	0
230	20240405	150000	58130085	4100	4100	4100	4100	0
231	20240405	145900	58130085	4100	4100	4100	4100	48
232	20240405	145800	57933285	4095	4095	4095	4095	0
233	20240405	145700	57933285	4095	4095	4095	4095	0
234	20240405	145600	57933285	4095	4095	4095	4095	0
235	20240405	145500	57933285	4095	4095	4095	4095	0
236	20240405	145400	57933285	4095	4095	4095	4095	0
237	20240405	145300	57933285	4095	4095	4095	4095	0
238	20240405	145200	57933285	4095	4095	4095	4095	0
239	20240405	145100	57933285	4095	4095	4095	4095	0
240	20240405	145000	57933285	4095	4095	4095	4095	0
241	20240405	144900	57933285	4095	4095	4095	4095	0
242	20240405	144800	57933285	4095	4095	4095	4095	0
243	20240405	144700	57933285	4095	4095	4095	4095	0
244	20240405	144600	57933285	4095	4090	4095	4090	16
245	20240405	144500	57867790	4090	4090	4090	4090	0
246	20240405	144400	57867790	4090	4090	4090	4090	0
247	20240405	144300	57867790	4090	4090	4090	4090	0
248	20240405	144200	57867790	4090	4090	4090	4090	0
249	20240405	144100	57867790	4090	4090	4090	4090	5
250	20240405	144000	57847340	4090	4090	4090	4090	0
251	20240405	143900	57847340	4090	4090	4090	4090	0
252	20240405	143800	57847340	4090	4090	4090	4090	0
253	20240405	143700	57847340	4090	4090	4090	4090	0
254	20240405	143600	57847340	4090	4090	4090	4090	5
255	20240405	143500	57826890	4090	4090	4090	4090	5
256	20240405	143400	57806440	4090	4090	4090	4090	0
257	20240405	143300	57806440	4090	4090	4090	4090	0
258	20240405	143200	57806440	4090	4090	4090	4090	0
259	20240405	143100	57806440	4090	4090	4090	4090	5
260	20240405	143000	57785990	4090	4090	4090	4090	0
261	20240405	142900	57785990	4090	4090	4090	4090	0
262	20240405	142800	57785990	4090	4090	4090	4090	0
263	20240405	142700	57785990	4090	4090	4090	4090	0
264	20240405	142600	57785990	4090	4090	4090	4090	6
265	20240405	142500	57761450	4090	4090	4090	4090	0
266	20240405	142400	57761450	4090	4090	4090	4090	0
267	20240405	142300	57761450	4090	4090	4090	4090	0
268	20240405	142200	57761450	4090	4090	4090	4090	11
269	20240405	142100	57716460	4090	4090	4090	4090	6
270	20240405	142000	57691920	4095	4095	4095	4095	0
271	20240405	141900	57691920	4095	4095	4095	4095	0
272	20240405	141800	57691920	4095	4095	4095	4095	0
273	20240405	141700	57691920	4095	4095	4095	4095	18
274	20240405	141600	57618210	4095	4095	4095	4095	0
275	20240405	141500	57618210	4095	4095	4095	4095	34
276	20240405	141400	57478980	4095	4095	4095	4095	0
277	20240405	141300	57478980	4095	4095	4095	4095	0
278	20240405	141200	57478980	4095	4095	4095	4095	0
279	20240405	141100	57478980	4095	4095	4095	4095	0
280	20240405	141000	57478980	4095	4095	4095	4095	218
281	20240405	140900	56586270	4095	4095	4095	4095	0
282	20240405	140800	56586270	4095	4095	4095	4095	0
283	20240405	140700	56586270	4095	4095	4095	4095	0
284	20240405	140600	56586270	4095	4095	4095	4095	0
285	20240405	140500	56586270	4095	4095	4095	4095	0
286	20240405	140400	56586270	4095	4095	4095	4095	23
287	20240405	140300	56492085	4095	4095	4095	4095	0
288	20240405	140200	56492085	4095	4095	4095	4095	0
289	20240405	140100	56492085	4095	4095	4095	4095	0
290	20240405	140000	56492085	4095	4095	4095	4095	5
291	20240405	135900	56471610	4100	4100	4100	4100	10
292	20240405	135800	56430610	4095	4095	4095	4095	0
293	20240405	135700	56430610	4095	4095	4095	4095	0
294	20240405	135600	56430610	4095	4095	4095	4095	0
295	20240405	135500	56430610	4095	4095	4095	4095	0
296	20240405	135400	56430610	4095	4095	4095	4095	10
297	20240405	135300	56389660	4100	4100	4100	4100	0
298	20240405	135200	56389660	4100	4100	4100	4100	0
299	20240405	135100	56389660	4100	4100	4100	4100	0
300	20240405	135000	56389660	4100	4100	4100	4100	0
301	20240405	134900	56389660	4100	4100	4100	4100	0
302	20240405	134800	56389660	4100	4100	4100	4100	0
303	20240405	134700	56389660	4100	4100	4100	4100	0
304	20240405	134600	56389660	4100	4100	4100	4100	0
305	20240405	134500	56389660	4100	4100	4100	4100	6
306	20240405	134400	56365060	4100	4100	4100	4100	0
307	20240405	134300	56365060	4100	4100	4100	4100	0
308	20240405	134200	56365060	4100	4090	4100	4090	500
309	20240405	134100	54315970	4085	4085	4085	4085	5
310	20240405	134000	54295545	4090	4090	4090	4090	3
311	20240405	133900	54283275	4090	4090	4090	4090	2
312	20240405	133800	54275095	4090	4090	4090	4090	0
313	20240405	133700	54275095	4090	4090	4090	4090	1
314	20240405	133600	54271005	4085	4085	4085	4085	5
315	20240405	133500	54250580	4085	4085	4085	4085	1000
316	20240405	133400	50165580	4085	4085	4085	4085	0
317	20240405	133300	50165580	4085	4085	4085	4085	0
318	20240405	133200	50165580	4085	4085	4085	4085	0
319	20240405	133100	50165580	4085	4085	4085	4085	6
320	20240405	133000	50141070	4085	4085	4085	4085	0
321	20240405	132900	50141070	4085	4085	4085	4085	0
322	20240405	132800	50141070	4085	4085	4085	4085	0
323	20240405	132700	50141070	4085	4085	4085	4085	0
324	20240405	132600	50141070	4085	4085	4085	4085	6
325	20240405	132500	50116560	4085	4085	4085	4085	0
326	20240405	132400	50116560	4085	4085	4085	4085	0
327	20240405	132300	50116560	4085	4085	4085	4085	0
328	20240405	132200	50116560	4085	4085	4085	4085	0
329	20240405	132100	50116560	4085	4085	4085	4085	6
330	20240405	132000	50092050	4085	4085	4085	4085	0
331	20240405	131900	50092050	4085	4085	4085	4085	0
332	20240405	131800	50092050	4085	4085	4085	4085	18
333	20240405	131700	50018520	4085	4085	4085	4085	0
334	20240405	131600	50018520	4085	4085	4085	4085	0
335	20240405	131500	50018520	4085	4085	4085	4085	0
336	20240405	131400	50018520	4085	4085	4085	4085	0
337	20240405	131300	50018520	4085	4085	4085	4085	0
338	20240405	131200	50018520	4085	4085	4085	4085	0
339	20240405	131100	50018520	4085	4085	4085	4085	210
340	20240405	131000	49160670	4085	4085	4085	4085	0
341	20240405	130900	49160670	4085	4085	4085	4085	1
342	20240405	130800	49156585	4085	4085	4085	4085	1
343	20240405	130700	49152500	4085	4085	4085	4085	3
344	20240405	130600	49140245	4080	4080	4080	4080	0
345	20240405	130500	49140245	4080	4080	4080	4080	0
346	20240405	130400	49140245	4080	4080	4080	4080	0
347	20240405	130300	49140245	4080	4080	4080	4080	4
348	20240405	130200	49123925	4080	4080	4080	4080	1000
349	20240405	130100	45043925	4080	4080	4080	4080	6
350	20240405	130000	45019445	4085	4085	4085	4085	458
351	20240405	125900	43148515	4085	4085	4085	4085	0
352	20240405	125800	43148515	4085	4085	4085	4085	0
353	20240405	125700	43148515	4085	4085	4085	4085	0
354	20240405	125600	43148515	4085	4085	4085	4085	54
355	20240405	125500	42927925	4085	4085	4085	4085	0
356	20240405	125400	42927925	4085	4085	4085	4085	0
357	20240405	125300	42927925	4085	4085	4085	4085	0
358	20240405	125200	42927925	4085	4085	4085	4085	0
359	20240405	125100	42927925	4085	4085	4085	4085	5
360	20240405	125000	42907500	4090	4090	4090	4090	1
361	20240405	124900	42903410	4090	4090	4090	4090	0
362	20240405	124800	42903410	4090	4090	4090	4090	0
363	20240405	124700	42903410	4090	4090	4090	4090	0
364	20240405	124600	42903410	4090	4090	4090	4090	0
365	20240405	124500	42903410	4090	4090	4090	4090	0
366	20240405	124400	42903410	4090	4090	4090	4090	0
367	20240405	124300	42903410	4090	4090	4090	4090	0
368	20240405	124200	42903410	4090	4090	4090	4090	47
369	20240405	124100	42711180	4090	4085	4090	4085	11
370	20240405	124000	42666215	4085	4085	4085	4085	0
371	20240405	123900	42666215	4085	4085	4085	4085	0
372	20240405	123800	42666215	4085	4085	4085	4085	99
373	20240405	123700	42261800	4090	4090	4090	4090	0
374	20240405	123600	42261800	4090	4090	4090	4090	200
375	20240405	123500	41443800	4085	4085	4085	4085	0
376	20240405	123400	41443800	4085	4085	4085	4085	82
377	20240405	123300	41108830	4080	4080	4080	4080	0
378	20240405	123200	41108830	4080	4080	4080	4080	0
379	20240405	123100	41108830	4080	4080	4080	4080	81
380	20240405	123000	40778350	4085	4085	4085	4085	0
381	20240405	122900	40778350	4085	4085	4085	4085	0
382	20240405	122800	40778350	4085	4085	4085	4085	0
383	20240405	122700	40778350	4085	4085	4085	4085	0
384	20240405	122600	40778350	4085	4085	4085	4085	5
385	20240405	122500	40757925	4085	4085	4085	4085	213
386	20240405	122400	39887820	4085	4085	4085	4085	0
387	20240405	122300	39887820	4085	4085	4085	4085	0
388	20240405	122200	39887820	4085	4085	4085	4085	0
389	20240405	122100	39887820	4085	4085	4085	4085	6
390	20240405	122000	39863310	4085	4085	4085	4085	0
391	20240405	121900	39863310	4085	4085	4085	4085	0
392	20240405	121800	39863310	4085	4085	4085	4085	0
393	20240405	121700	39863310	4085	4085	4085	4085	0
394	20240405	121600	39863310	4085	4085	4085	4085	6
395	20240405	121500	39838800	4085	4085	4085	4085	2
396	20240405	121400	39830630	4085	4085	4085	4085	0
397	20240405	121300	39830630	4085	4085	4085	4085	0
398	20240405	121200	39830630	4085	4085	4085	4085	0
399	20240405	121100	39830630	4085	4085	4085	4085	6
400	20240405	121000	39806120	4085	4085	4085	4085	0
401	20240405	120900	39806120	4085	4085	4085	4085	0
402	20240405	120800	39806120	4085	4085	4085	4085	0
403	20240405	120700	39806120	4085	4085	4085	4085	0
404	20240405	120600	39806120	4085	4085	4085	4085	6
405	20240405	120500	39781610	4090	4090	4090	4090	0
406	20240405	120400	39781610	4090	4090	4090	4090	0
407	20240405	120300	39781610	4090	4090	4090	4090	0
408	20240405	120200	39781610	4090	4090	4090	4090	0
409	20240405	120100	39781610	4090	4090	4090	4090	0
410	20240405	120000	39781610	4090	4090	4090	4090	18
411	20240405	115900	39707990	4090	4090	4090	4090	0
412	20240405	115800	39707990	4090	4090	4090	4090	0
413	20240405	115700	39707990	4090	4090	4090	4090	0
414	20240405	115600	39707990	4090	4090	4090	4090	5
415	20240405	115500	39687540	4085	4085	4085	4085	0
416	20240405	115400	39687540	4085	4095	4095	4085	2500
417	20240405	115300	29466875	4095	4095	4095	4095	0
418	20240405	115200	29466875	4095	4095	4095	4095	0
419	20240405	115100	29466875	4095	4095	4095	4095	0
420	20240405	115000	29466875	4095	4095	4095	4095	0
421	20240405	114900	29466875	4095	4095	4095	4095	0
422	20240405	114800	29466875	4095	4095	4095	4095	0
423	20240405	114700	29466875	4095	4095	4095	4095	0
424	20240405	114600	29466875	4095	4095	4095	4095	0
425	20240405	114500	29466875	4095	4095	4095	4095	0
426	20240405	114400	29466875	4095	4095	4095	4095	0
427	20240405	114300	29466875	4095	4095	4095	4095	0
428	20240405	114200	29466875	4095	4095	4095	4095	0
429	20240405	114100	29466875	4095	4095	4095	4095	5
430	20240405	114000	29446400	4100	4100	4100	4100	53
431	20240405	113900	29229100	4100	4100	4100	4100	0
432	20240405	113800	29229100	4100	4100	4100	4100	0
433	20240405	113700	29229100	4100	4100	4100	4100	0
434	20240405	113600	29229100	4100	4100	4100	4100	5
435	20240405	113500	29208600	4100	4100	4100	4100	2800
436	20240405	113400	17728600	4100	4100	4100	4100	0
437	20240405	113300	17728600	4100	4100	4100	4100	0
438	20240405	113200	17728600	4100	4100	4100	4100	0
439	20240405	113100	17728600	4100	4100	4100	4100	6
440	20240405	113000	17704000	4105	4105	4105	4105	1
441	20240405	112900	17699895	4100	4100	4100	4100	6
442	20240405	112800	17675295	4100	4100	4100	4100	0
443	20240405	112700	17675295	4100	4100	4100	4100	0
444	20240405	112600	17675295	4100	4100	4100	4100	0
445	20240405	112500	17675295	4100	4100	4100	4100	0
446	20240405	112400	17675295	4100	4100	4100	4100	0
447	20240405	112300	17675295	4100	4100	4100	4100	0
448	20240405	112200	17675295	4100	4100	4100	4100	0
449	20240405	112100	17675295	4100	4100	4100	4100	6
450	20240405	112000	17650695	4100	4100	4100	4100	0
451	20240405	111900	17650695	4100	4100	4100	4100	0
452	20240405	111800	17650695	4100	4100	4100	4100	0
453	20240405	111700	17650695	4100	4100	4100	4100	0
454	20240405	111600	17650695	4100	4100	4100	4100	6
455	20240405	111500	17626095	4095	4095	4095	4095	0
456	20240405	111400	17626095	4095	4095	4095	4095	0
457	20240405	111300	17626095	4095	4095	4095	4095	0
458	20240405	111200	17626095	4095	4095	4095	4095	0
459	20240405	111100	17626095	4095	4095	4095	4095	0
460	20240405	111000	17626095	4095	4095	4095	4095	0
461	20240405	110900	17626095	4095	4095	4095	4095	0
462	20240405	110800	17626095	4095	4095	4095	4095	0
463	20240405	110700	17626095	4095	4095	4095	4095	0
464	20240405	110600	17626095	4095	4095	4095	4095	0
465	20240405	110500	17626095	4095	4095	4095	4095	0
466	20240405	110400	17626095	4095	4095	4095	4095	0
467	20240405	110300	17626095	4095	4095	4095	4095	0
468	20240405	110200	17626095	4095	4095	4095	4095	6
469	20240405	110100	17601525	4090	4090	4090	4090	0
470	20240405	110000	17601525	4090	4090	4090	4090	0
471	20240405	105900	17601525	4090	4090	4090	4090	0
472	20240405	105800	17601525	4090	4090	4090	4090	0
473	20240405	105700	17601525	4090	4090	4090	4090	0
474	20240405	105600	17601525	4090	4090	4090	4090	53
475	20240405	105500	17384755	4095	4095	4095	4095	0
476	20240405	105400	17384755	4095	4095	4095	4095	0
477	20240405	105300	17384755	4095	4095	4095	4095	1
478	20240405	105200	17380660	4090	4090	4090	4090	0
479	20240405	105100	17380660	4090	4090	4090	4090	0
480	20240405	105000	17380660	4090	4090	4090	4090	0
481	20240405	104900	17380660	4090	4090	4090	4090	0
482	20240405	104800	17380660	4090	4090	4090	4090	0
483	20240405	104700	17380660	4090	4090	4090	4090	0
484	20240405	104600	17380660	4090	4090	4090	4090	0
485	20240405	104500	17380660	4090	4090	4090	4090	0
486	20240405	104400	17380660	4090	4090	4090	4090	20
487	20240405	104300	17298860	4090	4090	4090	4090	0
488	20240405	104200	17298860	4090	4090	4090	4090	0
489	20240405	104100	17298860	4090	4090	4090	4090	0
490	20240405	104000	17298860	4090	4090	4090	4090	635
491	20240405	103900	14701710	4095	4095	4095	4095	0
492	20240405	103800	14701710	4095	4100	4100	4095	784
493	20240405	103700	11488500	4100	4100	4100	4100	0
494	20240405	103600	11488500	4100	4100	4100	4100	5
495	20240405	103500	11468000	4100	4100	4100	4100	0
496	20240405	103400	11468000	4100	4100	4100	4100	0
497	20240405	103300	11468000	4100	4100	4100	4100	0
498	20240405	103200	11468000	4100	4100	4100	4100	0
499	20240405	103100	11468000	4100	4100	4100	4100	6
500	20240405	103000	11443400	4100	4100	4100	4100	0
501	20240405	102900	11443400	4100	4100	4100	4100	0
502	20240405	102800	11443400	4100	4100	4100	4100	0
503	20240405	102700	11443400	4100	4100	4100	4100	0
504	20240405	102600	11443400	4100	4100	4100	4100	6
505	20240405	102500	11418800	4100	4100	4100	4100	0
506	20240405	102400	11418800	4100	4100	4100	4100	0
507	20240405	102300	11418800	4100	4100	4100	4100	12
508	20240405	102200	11369600	4105	4105	4105	4105	0
509	20240405	102100	11369600	4105	4105	4105	4105	2
510	20240405	102000	11361390	4105	4105	4105	4105	0
511	20240405	101900	11361390	4105	4105	4105	4105	0
512	20240405	101800	11361390	4105	4105	4105	4105	0
513	20240405	101700	11361390	4105	4105	4105	4105	101
514	20240405	101600	10946785	4105	4105	4105	4105	0
515	20240405	101500	10946785	4105	4105	4105	4105	18
516	20240405	101400	10872895	4115	4115	4115	4115	0
517	20240405	101300	10872895	4115	4115	4115	4115	0
518	20240405	101200	10872895	4115	4115	4115	4115	0
519	20240405	101100	10872895	4115	4115	4115	4115	0
520	20240405	101000	10872895	4115	4115	4115	4115	0
521	20240405	100900	10872895	4115	4115	4115	4115	0
522	20240405	100800	10872895	4115	4115	4115	4115	0
523	20240405	100700	10872895	4115	4115	4115	4115	0
524	20240405	100600	10872895	4115	4115	4115	4115	0
525	20240405	100500	10872895	4115	4120	4120	4115	4
526	20240405	100400	10856425	4125	4125	4125	4125	0
527	20240405	100300	10856425	4125	4125	4125	4125	1
528	20240405	100200	10852300	4105	4105	4105	4105	68
529	20240405	100100	10573160	4120	4120	4120	4120	0
530	20240405	100000	10573160	4120	4120	4120	4120	0
531	20240405	095900	10573160	4120	4120	4120	4120	0
532	20240405	095800	10573160	4120	4120	4120	4120	1
533	20240405	095700	10569040	4120	4120	4120	4120	92
534	20240405	095600	10190000	4120	4120	4120	4120	0
535	20240405	095500	10190000	4120	4120	4120	4120	5
536	20240405	095400	10169400	4105	4105	4105	4105	0
537	20240405	095300	10169400	4105	4105	4105	4105	0
538	20240405	095200	10169400	4105	4105	4105	4105	0
539	20240405	095100	10169400	4105	4105	4105	4105	0
540	20240405	095000	10169400	4105	4105	4105	4105	0
541	20240405	094900	10169400	4105	4105	4105	4105	0
542	20240405	094800	10169400	4105	4105	4105	4105	0
543	20240405	094700	10169400	4105	4105	4105	4105	0
544	20240405	094600	10169400	4105	4105	4105	4105	0
545	20240405	094500	10169400	4105	4105	4105	4105	0
546	20240405	094400	10169400	4105	4105	4105	4105	0
547	20240405	094300	10169400	4105	4105	4105	4105	0
548	20240405	094200	10169400	4105	4105	4105	4105	0
549	20240405	094100	10169400	4105	4105	4105	4105	75
550	20240405	094000	9861525	4105	4105	4105	4105	0
551	20240405	093900	9861525	4105	4105	4105	4105	0
552	20240405	093800	9861525	4105	4105	4105	4105	195
553	20240405	093700	9061050	4105	4105	4105	4105	0
554	20240405	093600	9061050	4105	4105	4105	4105	0
555	20240405	093500	9061050	4105	4105	4105	4105	0
556	20240405	093400	9061050	4105	4105	4105	4105	0
557	20240405	093300	9061050	4105	4105	4105	4105	0
558	20240405	093200	9061050	4105	4105	4105	4105	0
559	20240405	093100	9061050	4105	4105	4105	4105	0
560	20240405	093000	9061050	4105	4105	4105	4105	0
561	20240405	092900	9061050	4105	4105	4105	4105	0
562	20240405	092800	9061050	4105	4105	4105	4105	0
563	20240405	092700	9061050	4105	4105	4105	4105	0
564	20240405	092600	9061050	4105	4105	4105	4105	50
565	20240405	092500	8855800	4100	4100	4100	4100	0
566	20240405	092400	8855800	4100	4100	4100	4100	20
567	20240405	092300	8773800	4105	4105	4105	4105	0
568	20240405	092200	8773800	4105	4105	4105	4105	0
569	20240405	092100	8773800	4105	4105	4105	4105	273
570	20240405	092000	7653135	4105	4105	4105	4105	0
571	20240405	091900	7653135	4105	4105	4105	4105	0
572	20240405	091800	7653135	4105	4105	4105	4105	0
573	20240405	091700	7653135	4105	4105	4105	4105	0
574	20240405	091600	7653135	4105	4105	4105	4105	0
575	20240405	091500	7653135	4105	4105	4105	4105	0
576	20240405	091400	7653135	4105	4110	4110	4105	94
577	20240405	091300	7267215	4135	4135	4135	4135	0
578	20240405	091200	7267215	4135	4135	4135	4135	1
579	20240405	091100	7263080	4110	4105	4110	4105	135
580	20240405	091000	6708640	4105	4105	4105	4105	0
581	20240405	090900	6708640	4105	4105	4105	4105	0
582	20240405	090800	6708640	4105	4105	4105	4105	600
583	20240405	090700	4245640	4105	4105	4105	4105	73
584	20240405	090600	3945975	4110	4115	4115	4110	87
585	20240405	090500	3588100	4115	4115	4115	4115	544
586	20240405	090400	1349540	4135	4135	4135	4135	0
587	20240405	090300	1349540	4135	4135	4135	4135	0
588	20240405	090200	1349540	4135	4135	4135	4135	3
589	20240405	090100	1337135	4130	4135	4135	4130	33
590	20240405	090000	1200795	4155	4155	4155	4155	289