KissMeData/063760/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192900	117651115	2925	2925	2925	2925	505
3	20240408	192800	117651115	2925	2925	2925	2925	0
4	20240408	192700	117651115	2925	2925	2925	2925	0
5	20240408	192600	117651115	2925	2925	2925	2925	0
6	20240408	192500	117651115	2925	2925	2925	2925	0
7	20240408	192400	117651115	2925	2925	2925	2925	0
8	20240408	192300	117651115	2925	2925	2925	2925	0
9	20240408	192200	117651115	2925	2925	2925	2925	0
10	20240408	192100	117651115	2925	2925	2925	2925	0
11	20240408	192000	117651115	2925	2925	2925	2925	0
12	20240408	191900	117651115	2925	2925	2925	2925	0
13	20240408	191800	117651115	2925	2925	2925	2925	0
14	20240408	191700	117651115	2925	2925	2925	2925	0
15	20240408	191600	117651115	2925	2925	2925	2925	0
16	20240408	191500	117651115	2925	2925	2925	2925	0
17	20240408	191400	117651115	2925	2925	2925	2925	0
18	20240408	191300	117651115	2925	2925	2925	2925	0
19	20240408	191200	117651115	2925	2925	2925	2925	0
20	20240408	191100	117651115	2925	2925	2925	2925	0
21	20240408	191000	117651115	2925	2925	2925	2925	0
22	20240408	190900	117651115	2925	2925	2925	2925	0
23	20240408	190800	117651115	2925	2925	2925	2925	0
24	20240408	190700	117651115	2925	2925	2925	2925	0
25	20240408	190600	117651115	2925	2925	2925	2925	0
26	20240408	190500	117651115	2925	2925	2925	2925	0
27	20240408	190400	117651115	2925	2925	2925	2925	0
28	20240408	190300	117651115	2925	2925	2925	2925	0
29	20240408	190200	117651115	2925	2925	2925	2925	0
30	20240408	190100	117651115	2925	2925	2925	2925	0
31	20240408	190000	117651115	2925	2925	2925	2925	0
32	20240408	185900	117651115	2925	2925	2925	2925	505
33	20240408	185800	117651115	2925	2925	2925	2925	0
34	20240408	185700	117651115	2925	2925	2925	2925	0
35	20240408	185600	117651115	2925	2925	2925	2925	0
36	20240408	185500	117651115	2925	2925	2925	2925	0
37	20240408	185400	117651115	2925	2925	2925	2925	0
38	20240408	185300	117651115	2925	2925	2925	2925	0
39	20240408	185200	117651115	2925	2925	2925	2925	0
40	20240408	185100	117651115	2925	2925	2925	2925	0
41	20240408	185000	117651115	2925	2925	2925	2925	0
42	20240408	184900	117651115	2925	2925	2925	2925	0
43	20240408	184800	117651115	2925	2925	2925	2925	0
44	20240408	184700	117651115	2925	2925	2925	2925	0
45	20240408	184600	117651115	2925	2925	2925	2925	0
46	20240408	184500	117651115	2925	2925	2925	2925	0
47	20240408	184400	117651115	2925	2925	2925	2925	0
48	20240408	184300	117651115	2925	2925	2925	2925	0
49	20240408	184200	117651115	2925	2925	2925	2925	0
50	20240408	184100	117651115	2925	2925	2925	2925	0
51	20240408	184000	117651115	2925	2925	2925	2925	0
52	20240408	183900	117651115	2925	2925	2925	2925	0
53	20240408	183800	117651115	2925	2925	2925	2925	0
54	20240408	183700	117651115	2925	2925	2925	2925	0
55	20240408	183600	117651115	2925	2925	2925	2925	0
56	20240408	183500	117651115	2925	2925	2925	2925	0
57	20240408	183400	117651115	2925	2925	2925	2925	0
58	20240408	183300	117651115	2925	2925	2925	2925	0
59	20240408	183200	117651115	2925	2925	2925	2925	0
60	20240408	183100	117651115	2925	2925	2925	2925	0
61	20240408	183000	117651115	2925	2925	2925	2925	0
62	20240408	182900	117651115	2925	2925	2925	2925	505
63	20240408	182800	117651115	2925	2925	2925	2925	0
64	20240408	182700	117651115	2925	2925	2925	2925	0
65	20240408	182600	117651115	2925	2925	2925	2925	0
66	20240408	182500	117651115	2925	2925	2925	2925	0
67	20240408	182400	117651115	2925	2925	2925	2925	0
68	20240408	182300	117651115	2925	2925	2925	2925	0
69	20240408	182200	117651115	2925	2925	2925	2925	0
70	20240408	182100	117651115	2925	2925	2925	2925	0
71	20240408	182000	117651115	2925	2925	2925	2925	0
72	20240408	181900	117651115	2925	2925	2925	2925	0
73	20240408	181800	117651115	2925	2925	2925	2925	0
74	20240408	181700	117651115	2925	2925	2925	2925	0
75	20240408	181600	117651115	2925	2925	2925	2925	0
76	20240408	181500	117651115	2925	2925	2925	2925	0
77	20240408	181400	117651115	2925	2925	2925	2925	0
78	20240408	181300	117651115	2925	2925	2925	2925	0
79	20240408	181200	117651115	2925	2925	2925	2925	0
80	20240408	181100	117651115	2925	2925	2925	2925	0
81	20240408	181000	117651115	2925	2925	2925	2925	0
82	20240408	180900	117651115	2925	2925	2925	2925	0
83	20240408	180800	117651115	2925	2925	2925	2925	0
84	20240408	180700	117651115	2925	2925	2925	2925	0
85	20240408	180600	117651115	2925	2925	2925	2925	0
86	20240408	180500	117651115	2925	2925	2925	2925	0
87	20240408	180400	117651115	2925	2925	2925	2925	0
88	20240408	180300	117651115	2925	2925	2925	2925	0
89	20240408	180200	117651115	2925	2925	2925	2925	0
90	20240408	180100	117651115	2925	2925	2925	2925	0
91	20240408	180000	117651115	2925	2925	2925	2925	0
92	20240408	175900	117651115	2925	2925	2925	2925	505
93	20240408	175800	117651115	2925	2925	2925	2925	0
94	20240408	175700	117651115	2925	2925	2925	2925	0
95	20240408	175600	117651115	2925	2925	2925	2925	0
96	20240408	175500	117651115	2925	2925	2925	2925	0
97	20240408	175400	117651115	2925	2925	2925	2925	0
98	20240408	175300	117651115	2925	2925	2925	2925	0
99	20240408	175200	117651115	2925	2925	2925	2925	0
100	20240408	175100	117651115	2925	2925	2925	2925	0
101	20240408	175000	117651115	2925	2925	2925	2925	0
102	20240408	174900	117651115	2925	2925	2925	2925	0
103	20240408	174800	117651115	2925	2925	2925	2925	0
104	20240408	174700	117651115	2925	2925	2925	2925	0
105	20240408	174600	117651115	2925	2925	2925	2925	0
106	20240408	174500	117651115	2925	2925	2925	2925	0
107	20240408	174400	117651115	2925	2925	2925	2925	0
108	20240408	174300	117651115	2925	2925	2925	2925	0
109	20240408	174200	117651115	2925	2925	2925	2925	0
110	20240408	174100	117651115	2925	2925	2925	2925	0
111	20240408	174000	117651115	2925	2925	2925	2925	0
112	20240408	173900	117651115	2925	2925	2925	2925	0
113	20240408	173800	117651115	2925	2925	2925	2925	0
114	20240408	173700	117651115	2925	2925	2925	2925	0
115	20240408	173600	117651115	2925	2925	2925	2925	0
116	20240408	173500	117651115	2925	2925	2925	2925	0
117	20240408	173400	117651115	2925	2925	2925	2925	0
118	20240408	173300	117651115	2925	2925	2925	2925	0
119	20240408	173200	117651115	2925	2925	2925	2925	0
120	20240408	173100	117651115	2925	2925	2925	2925	0
121	20240408	173000	117651115	2925	2925	2925	2925	0
122	20240408	172900	117651115	2925	2925	2925	2925	505
123	20240408	172800	117651115	2925	2925	2925	2925	0
124	20240408	172700	117651115	2925	2925	2925	2925	0
125	20240408	172600	117651115	2925	2925	2925	2925	0
126	20240408	172500	117651115	2925	2925	2925	2925	0
127	20240408	172400	117651115	2925	2925	2925	2925	0
128	20240408	172300	117651115	2925	2925	2925	2925	0
129	20240408	172200	117651115	2925	2925	2925	2925	0
130	20240408	172100	117651115	2925	2925	2925	2925	0
131	20240408	172000	117651115	2925	2925	2925	2925	0
132	20240408	171900	117651115	2925	2925	2925	2925	0
133	20240408	171800	117651115	2925	2925	2925	2925	0
134	20240408	171700	117651115	2925	2925	2925	2925	0
135	20240408	171600	117651115	2925	2925	2925	2925	0
136	20240408	171500	117651115	2925	2925	2925	2925	0
137	20240408	171400	117651115	2925	2925	2925	2925	0
138	20240408	171300	117651115	2925	2925	2925	2925	0
139	20240408	171200	117651115	2925	2925	2925	2925	0
140	20240408	171100	117651115	2925	2925	2925	2925	0
141	20240408	171000	117651115	2925	2925	2925	2925	0
142	20240408	170900	117651115	2925	2925	2925	2925	0
143	20240408	170800	117651115	2925	2925	2925	2925	0
144	20240408	170700	117651115	2925	2925	2925	2925	0
145	20240408	170600	117651115	2925	2925	2925	2925	0
146	20240408	170500	117651115	2925	2925	2925	2925	0
147	20240408	170400	117651115	2925	2925	2925	2925	0
148	20240408	170300	117651115	2925	2925	2925	2925	0
149	20240408	170200	117651115	2925	2925	2925	2925	0
150	20240408	170100	117651115	2925	2925	2925	2925	0
151	20240408	170000	117651115	2925	2925	2925	2925	0
152	20240408	165900	117651115	2925	2925	2925	2925	505
153	20240408	165800	117651115	2925	2925	2925	2925	0
154	20240408	165700	117651115	2925	2925	2925	2925	0
155	20240408	165600	117651115	2925	2925	2925	2925	0
156	20240408	165500	117651115	2925	2925	2925	2925	0
157	20240408	165400	117651115	2925	2925	2925	2925	0
158	20240408	165300	117651115	2925	2925	2925	2925	0
159	20240408	165200	117651115	2925	2925	2925	2925	0
160	20240408	165100	117651115	2925	2925	2925	2925	0
161	20240408	165000	117651115	2925	2925	2925	2925	0
162	20240408	164900	117651115	2925	2925	2925	2925	0
163	20240408	164800	117651115	2925	2925	2925	2925	0
164	20240408	164700	117651115	2925	2925	2925	2925	0
165	20240408	164600	117651115	2925	2925	2925	2925	0
166	20240408	164500	117651115	2925	2925	2925	2925	0
167	20240408	164400	117651115	2925	2925	2925	2925	0
168	20240408	164300	117651115	2925	2925	2925	2925	0
169	20240408	164200	117651115	2925	2925	2925	2925	0
170	20240408	164100	117651115	2925	2925	2925	2925	0
171	20240408	164000	117651115	2925	2925	2925	2925	0
172	20240408	163900	117651115	2925	2925	2925	2925	0
173	20240408	163800	117651115	2925	2925	2925	2925	0
174	20240408	163700	117651115	2925	2925	2925	2925	0
175	20240408	163600	117651115	2925	2925	2925	2925	0
176	20240408	163500	117651115	2925	2925	2925	2925	0
177	20240408	163400	117651115	2925	2925	2925	2925	0
178	20240408	163300	117651115	2925	2925	2925	2925	0
179	20240408	163200	117651115	2925	2925	2925	2925	0
180	20240408	163100	117651115	2925	2925	2925	2925	0
181	20240408	163000	117651115	2925	2925	2925	2925	0
182	20240408	162900	117651115	2925	2925	2925	2925	505
183	20240408	162800	117651115	2925	2925	2925	2925	0
184	20240408	162700	117651115	2925	2925	2925	2925	0
185	20240408	162600	117651115	2925	2925	2925	2925	0
186	20240408	162500	117651115	2925	2925	2925	2925	0
187	20240408	162400	117651115	2925	2925	2925	2925	0
188	20240408	162300	117651115	2925	2925	2925	2925	0
189	20240408	162200	117651115	2925	2925	2925	2925	0
190	20240408	162100	117651115	2925	2925	2925	2925	0
191	20240408	162000	117651115	2925	2925	2925	2925	0
192	20240408	161900	117651115	2925	2925	2925	2925	0
193	20240408	161800	117651115	2925	2925	2925	2925	0
194	20240408	161700	117651115	2925	2925	2925	2925	0
195	20240408	161600	117651115	2925	2925	2925	2925	0
196	20240408	161500	117651115	2925	2925	2925	2925	0
197	20240408	161400	117651115	2925	2925	2925	2925	0
198	20240408	161300	117651115	2925	2925	2925	2925	0
199	20240408	161200	117651115	2925	2925	2925	2925	0
200	20240408	161100	117651115	2925	2925	2925	2925	0
201	20240408	161000	117651115	2925	2925	2925	2925	0
202	20240408	160900	117651115	2925	2925	2925	2925	0
203	20240408	160800	117651115	2925	2925	2925	2925	0
204	20240408	160700	117651115	2925	2925	2925	2925	0
205	20240408	160600	117651115	2925	2925	2925	2925	0
206	20240408	160500	117651115	2925	2925	2925	2925	0
207	20240408	160400	117651115	2925	2925	2925	2925	0
208	20240408	160300	117651115	2925	2925	2925	2925	0
209	20240408	160200	117651115	2925	2925	2925	2925	0
210	20240408	160100	117651115	2925	2925	2925	2925	0
211	20240408	160000	117651115	2925	2925	2925	2925	0
212	20240408	155900	117651115	2925	2925	2925	2925	505
213	20240408	155800	117651115	2925	2925	2925	2925	0
214	20240408	155700	117651115	2925	2925	2925	2925	0
215	20240408	155600	117651115	2925	2925	2925	2925	0
216	20240408	155500	117651115	2925	2925	2925	2925	0
217	20240408	155400	117651115	2925	2925	2925	2925	0
218	20240408	155300	117651115	2925	2925	2925	2925	0
219	20240408	155200	117651115	2925	2925	2925	2925	0
220	20240408	155100	117651115	2925	2925	2925	2925	0
221	20240408	155000	117651115	2925	2925	2925	2925	0
222	20240408	154900	117651115	2925	2925	2925	2925	0
223	20240408	154800	117651115	2925	2925	2925	2925	0
224	20240408	154700	117651115	2925	2925	2925	2925	0
225	20240408	154600	117651115	2925	2925	2925	2925	0
226	20240408	154500	117651115	2925	2925	2925	2925	0
227	20240408	154400	117651115	2925	2925	2925	2925	0
228	20240408	154300	117651115	2925	2925	2925	2925	0
229	20240408	154200	117651115	2925	2925	2925	2925	0
230	20240408	154100	117651115	2925	2925	2925	2925	0
231	20240408	154000	117651115	2925	2925	2925	2925	0
232	20240408	153900	117651115	2925	2925	2925	2925	0
233	20240408	153800	117651115	2925	2925	2925	2925	0
234	20240408	153700	117651115	2925	2925	2925	2925	0
235	20240408	153600	117651115	2925	2925	2925	2925	0
236	20240408	153500	117651115	2925	2925	2925	2925	0
237	20240408	153400	117651115	2925	2925	2925	2925	0
238	20240408	153300	117651115	2925	2925	2925	2925	0
239	20240408	153200	117651115	2925	2925	2925	2925	0
240	20240408	153100	117651115	2925	2925	2925	2925	0
241	20240408	153000	117651115	2925	2925	2925	2925	505
242	20240408	152900	116173990	2925	2925	2925	2925	0
243	20240408	152800	116173990	2925	2925	2925	2925	0
244	20240408	152700	116173990	2925	2925	2925	2925	0
245	20240408	152600	116173990	2925	2925	2925	2925	0
246	20240408	152500	116173990	2925	2925	2925	2925	0
247	20240408	152400	116173990	2925	2925	2925	2925	0
248	20240408	152300	116173990	2925	2925	2925	2925	0
249	20240408	152200	116173990	2925	2925	2925	2925	0
250	20240408	152100	116173990	2925	2925	2925	2925	0
251	20240408	152000	116173990	2925	2925	2925	2925	0
252	20240408	151900	116173990	2925	2925	2925	2925	0
253	20240408	151800	116173990	2925	2925	2925	2925	0
254	20240408	151700	116173990	2925	2925	2925	2925	55
255	20240408	151600	116013115	2925	2925	2925	2925	187
256	20240408	151500	115466140	2930	2930	2930	2930	313
257	20240408	151400	114549050	2930	2930	2930	2930	0
258	20240408	151300	114549050	2930	2930	2930	2930	0
259	20240408	151200	114549050	2930	2930	2930	2930	0
260	20240408	151100	114549050	2930	2930	2930	2930	0
261	20240408	151000	114549050	2930	2930	2930	2930	4
262	20240408	150900	114537330	2930	2930	2930	2930	0
263	20240408	150800	114537330	2930	2930	2930	2930	17
264	20240408	150700	114487520	2930	2945	2945	2930	2
265	20240408	150600	114481645	2945	2945	2945	2945	0
266	20240408	150500	114481645	2945	2945	2945	2945	0
267	20240408	150400	114481645	2945	2945	2945	2945	2
268	20240408	150300	114475755	2945	2945	2945	2945	50
269	20240408	150200	114328505	2945	2945	2945	2945	0
270	20240408	150100	114328505	2945	2945	2945	2945	0
271	20240408	150000	114328505	2945	2945	2945	2945	23
272	20240408	145900	114260770	2945	2945	2945	2945	132
273	20240408	145800	113872030	2945	2945	2945	2945	0
274	20240408	145700	113872030	2945	2945	2945	2945	0
275	20240408	145600	113872030	2945	2945	2945	2945	100
276	20240408	145500	113577530	2945	2945	2945	2945	25
277	20240408	145400	113503905	2945	2945	2945	2945	11
278	20240408	145300	113471510	2945	2945	2945	2945	10
279	20240408	145200	113442060	2945	2945	2945	2945	9
280	20240408	145100	113415555	2945	2945	2945	2945	20
281	20240408	145000	113356655	2945	2945	2945	2945	0
282	20240408	144900	113356655	2945	2945	2945	2945	11
283	20240408	144800	113324260	2945	2945	2945	2945	1
284	20240408	144700	113321315	2930	2930	2930	2930	0
285	20240408	144600	113321315	2930	2930	2930	2930	0
286	20240408	144500	113321315	2930	2930	2930	2930	1
287	20240408	144400	113318385	2945	2945	2945	2945	11
288	20240408	144300	113285990	2940	2940	2940	2940	0
289	20240408	144200	113285990	2940	2940	2940	2940	0
290	20240408	144100	113285990	2940	2940	2940	2940	1727
291	20240408	144000	108208610	2940	2940	2940	2940	0
292	20240408	143900	108208610	2940	2940	2940	2940	11
293	20240408	143800	108176270	2940	2940	2940	2940	0
294	20240408	143700	108176270	2940	2940	2940	2940	10
295	20240408	143600	108146870	2940	2940	2940	2940	0
296	20240408	143500	108146870	2940	2940	2940	2940	0
297	20240408	143400	108146870	2940	2940	2940	2940	18
298	20240408	143300	108093950	2940	2940	2940	2940	0
299	20240408	143200	108093950	2940	2940	2940	2940	0
300	20240408	143100	108093950	2940	2940	2940	2940	0
301	20240408	143000	108093950	2940	2940	2940	2940	0
302	20240408	142900	108093950	2940	2935	2940	2935	11
303	20240408	142800	108061660	2935	2935	2935	2935	0
304	20240408	142700	108061660	2935	2935	2935	2935	700
305	20240408	142600	106007160	2935	2935	2935	2935	0
306	20240408	142500	106007160	2935	2935	2935	2935	0
307	20240408	142400	106007160	2935	2935	2935	2935	11
308	20240408	142300	105974875	2935	2935	2935	2935	0
309	20240408	142200	105974875	2935	2935	2935	2935	0
310	20240408	142100	105974875	2935	2935	2935	2935	0
311	20240408	142000	105974875	2935	2935	2935	2935	0
312	20240408	141900	105974875	2935	2935	2935	2935	11
313	20240408	141800	105942590	2935	2935	2935	2935	0
314	20240408	141700	105942590	2935	2935	2935	2935	0
315	20240408	141600	105942590	2935	2935	2935	2935	0
316	20240408	141500	105942590	2935	2935	2935	2935	0
317	20240408	141400	105942590	2935	2935	2935	2935	11
318	20240408	141300	105910305	2935	2935	2935	2935	0
319	20240408	141200	105910305	2935	2935	2935	2935	103
320	20240408	141100	105608000	2935	2935	2935	2935	0
321	20240408	141000	105608000	2935	2935	2935	2935	0
322	20240408	140900	105608000	2935	2935	2935	2935	11
323	20240408	140800	105575715	2935	2935	2935	2935	0
324	20240408	140700	105575715	2935	2935	2935	2935	0
325	20240408	140600	105575715	2935	2935	2935	2935	0
326	20240408	140500	105575715	2935	2935	2935	2935	0
327	20240408	140400	105575715	2935	2940	2940	2935	14
328	20240408	140300	105534570	2930	2930	2930	2930	209
329	20240408	140200	104922200	2935	2935	2935	2935	0
330	20240408	140100	104922200	2935	2935	2935	2935	0
331	20240408	140000	104922200	2935	2935	2935	2935	0
332	20240408	135900	104922200	2935	2935	2935	2935	11
333	20240408	135800	104889915	2930	2930	2930	2930	0
334	20240408	135700	104889915	2930	2930	2930	2930	0
335	20240408	135600	104889915	2930	2930	2930	2930	0
336	20240408	135500	104889915	2930	2930	2930	2930	0
337	20240408	135400	104889915	2930	2935	2940	2930	106
338	20240408	135300	104579230	2935	2935	2935	2935	0
339	20240408	135200	104579230	2935	2935	2935	2935	0
340	20240408	135100	104579230	2935	2935	2935	2935	0
341	20240408	135000	104579230	2935	2935	2935	2935	377
342	20240408	134900	103472735	2935	2935	2935	2935	11
343	20240408	134800	103440450	2930	2930	2930	2930	22
344	20240408	134700	103375990	2930	2930	2930	2930	0
345	20240408	134600	103375990	2930	2930	2930	2930	15
346	20240408	134500	103332040	2930	2930	2930	2930	500
347	20240408	134400	101867040	2930	2930	2930	2930	11
348	20240408	134300	101834810	2930	2930	2930	2930	0
349	20240408	134200	101834810	2930	2930	2930	2930	0
350	20240408	134100	101834810	2930	2930	2930	2930	0
351	20240408	134000	101834810	2930	2930	2930	2930	0
352	20240408	133900	101834810	2930	2930	2930	2930	11
353	20240408	133800	101802580	2930	2930	2930	2930	0
354	20240408	133700	101802580	2930	2930	2930	2930	0
355	20240408	133600	101802580	2930	2930	2930	2930	79
356	20240408	133500	101571110	2930	2930	2930	2930	0
357	20240408	133400	101571110	2930	2935	2935	2930	12
358	20240408	133300	101535895	2935	2935	2935	2935	0
359	20240408	133200	101535895	2935	2935	2935	2935	0
360	20240408	133100	101535895	2935	2935	2935	2935	3
361	20240408	133000	101527090	2935	2935	2935	2935	85
362	20240408	132900	101277615	2935	2935	2935	2935	11
363	20240408	132800	101245330	2920	2920	2920	2920	1
364	20240408	132700	101242410	2935	2935	2935	2935	0
365	20240408	132600	101242410	2935	2935	2935	2935	0
366	20240408	132500	101242410	2935	2930	2935	2930	4200
367	20240408	132400	88915960	2930	2930	2930	2930	11
368	20240408	132300	88883730	2925	2925	2925	2925	0
369	20240408	132200	88883730	2925	2925	2925	2925	0
370	20240408	132100	88883730	2925	2925	2925	2925	0
371	20240408	132000	88883730	2925	2925	2925	2925	0
372	20240408	131900	88883730	2925	2925	2925	2925	61
373	20240408	131800	88705305	2925	2925	2925	2925	0
374	20240408	131700	88705305	2925	2925	2925	2925	0
375	20240408	131600	88705305	2925	2925	2925	2925	0
376	20240408	131500	88705305	2925	2925	2925	2925	0
377	20240408	131400	88705305	2925	2925	2925	2925	0
378	20240408	131300	88705305	2925	2925	2925	2925	0
379	20240408	131200	88705305	2925	2925	2925	2925	0
380	20240408	131100	88705305	2925	2925	2925	2925	0
381	20240408	131000	88705305	2925	2925	2925	2925	0
382	20240408	130900	88705305	2925	2925	2925	2925	5
383	20240408	130800	88690680	2925	2925	2925	2925	0
384	20240408	130700	88690680	2925	2925	2925	2925	0
385	20240408	130600	88690680	2925	2925	2925	2925	3
386	20240408	130500	88681905	2925	2925	2925	2925	0
387	20240408	130400	88681905	2925	2925	2925	2925	0
388	20240408	130300	88681905	2925	2925	2925	2925	14
389	20240408	130200	88640955	2925	2925	2925	2925	0
390	20240408	130100	88640955	2925	2925	2925	2925	0
391	20240408	130000	88640955	2925	2925	2925	2925	5
392	20240408	125900	88626330	2905	2905	2905	2905	0
393	20240408	125800	88626330	2905	2905	2905	2905	0
394	20240408	125700	88626330	2905	2905	2905	2905	0
395	20240408	125600	88626330	2905	2905	2905	2905	0
396	20240408	125500	88626330	2905	2905	2905	2905	0
397	20240408	125400	88626330	2905	2905	2905	2905	0
398	20240408	125300	88626330	2905	2905	2905	2905	0
399	20240408	125200	88626330	2905	2905	2905	2905	0
400	20240408	125100	88626330	2905	2905	2905	2905	0
401	20240408	125000	88626330	2905	2905	2905	2905	0
402	20240408	124900	88626330	2905	2905	2905	2905	0
403	20240408	124800	88626330	2905	2905	2905	2905	0
404	20240408	124700	88626330	2905	2905	2905	2905	0
405	20240408	124600	88626330	2905	2905	2905	2905	0
406	20240408	124500	88626330	2905	2905	2905	2905	0
407	20240408	124400	88626330	2905	2905	2905	2905	0
408	20240408	124300	88626330	2905	2905	2905	2905	0
409	20240408	124200	88626330	2905	2905	2905	2905	0
410	20240408	124100	88626330	2905	2905	2905	2905	0
411	20240408	124000	88626330	2905	2905	2905	2905	0
412	20240408	123900	88626330	2905	2905	2905	2905	0
413	20240408	123800	88626330	2905	2905	2905	2905	0
414	20240408	123700	88626330	2905	2905	2905	2905	0
415	20240408	123600	88626330	2905	2905	2905	2905	0
416	20240408	123500	88626330	2905	2905	2905	2905	0
417	20240408	123400	88626330	2905	2905	2905	2905	92
418	20240408	123300	88359070	2925	2905	2925	2905	86
419	20240408	123200	88109040	2900	2900	2900	2900	0
420	20240408	123100	88109040	2900	2900	2900	2900	0
421	20240408	123000	88109040	2900	2930	2930	2900	705
422	20240408	122900	86058890	2910	2910	2910	2910	0
423	20240408	122800	86058890	2910	2910	2910	2910	0
424	20240408	122700	86058890	2910	2910	2910	2910	200
425	20240408	122600	85476890	2910	2910	2910	2910	0
426	20240408	122500	85476890	2910	2910	2910	2910	0
427	20240408	122400	85476890	2910	2905	2910	2900	612
428	20240408	122300	83699580	2905	2905	2905	2905	0
429	20240408	122200	83699580	2905	2905	2905	2905	0
430	20240408	122100	83699580	2905	2905	2905	2905	0
431	20240408	122000	83699580	2905	2910	2910	2905	330
432	20240408	121900	82740180	2910	2910	2910	2910	0
433	20240408	121800	82740180	2910	2910	2910	2910	0
434	20240408	121700	82740180	2910	2910	2910	2910	0
435	20240408	121600	82740180	2910	2910	2910	2910	0
436	20240408	121500	82740180	2910	2910	2910	2910	0
437	20240408	121400	82740180	2910	2910	2910	2910	0
438	20240408	121300	82740180	2910	2910	2910	2910	0
439	20240408	121200	82740180	2910	2910	2910	2910	0
440	20240408	121100	82740180	2910	2910	2910	2910	210
441	20240408	121000	82129080	2930	2930	2930	2930	0
442	20240408	120900	82129080	2930	2930	2930	2930	0
443	20240408	120800	82129080	2930	2930	2930	2930	0
444	20240408	120700	82129080	2930	2930	2930	2930	0
445	20240408	120600	82129080	2930	2930	2930	2930	0
446	20240408	120500	82129080	2930	2930	2930	2930	1
447	20240408	120400	82126150	2925	2925	2925	2925	0
448	20240408	120300	82126150	2925	2925	2925	2925	0
449	20240408	120200	82126150	2925	2925	2925	2925	0
450	20240408	120100	82126150	2925	2925	2925	2925	0
451	20240408	120000	82126150	2925	2925	2925	2925	1
452	20240408	115900	82123225	2910	2910	2910	2910	0
453	20240408	115800	82123225	2910	2910	2910	2910	0
454	20240408	115700	82123225	2910	2910	2910	2910	0
455	20240408	115600	82123225	2910	2910	2910	2910	0
456	20240408	115500	82123225	2910	2910	2910	2910	0
457	20240408	115400	82123225	2910	2910	2910	2910	0
458	20240408	115300	82123225	2910	2910	2910	2910	0
459	20240408	115200	82123225	2910	2910	2910	2910	0
460	20240408	115100	82123225	2910	2910	2910	2910	0
461	20240408	115000	82123225	2910	2910	2910	2910	0
462	20240408	114900	82123225	2910	2910	2910	2910	0
463	20240408	114800	82123225	2910	2910	2910	2910	0
464	20240408	114700	82123225	2910	2915	2915	2910	3
465	20240408	114600	82114485	2930	2930	2930	2930	0
466	20240408	114500	82114485	2930	2930	2930	2930	0
467	20240408	114400	82114485	2930	2930	2930	2930	0
468	20240408	114300	82114485	2930	2930	2930	2930	10
469	20240408	114200	82085185	2935	2935	2935	2935	0
470	20240408	114100	82085185	2935	2925	2935	2925	4343
471	20240408	114000	69358735	2925	2925	2925	2925	500
472	20240408	113900	67896235	2905	2905	2905	2905	0
473	20240408	113800	67896235	2905	2905	2905	2905	0
474	20240408	113700	67896235	2905	2905	2905	2905	0
475	20240408	113600	67896235	2905	2905	2905	2905	1
476	20240408	113500	67893330	2900	2900	2900	2900	0
477	20240408	113400	67893330	2900	2900	2900	2900	0
478	20240408	113300	67893330	2900	2900	2900	2900	0
479	20240408	113200	67893330	2900	2900	2900	2900	0
480	20240408	113100	67893330	2900	2900	2900	2900	0
481	20240408	113000	67893330	2900	2900	2900	2900	0
482	20240408	112900	67893330	2900	2900	2900	2900	934
483	20240408	112800	65184730	2900	2900	2900	2900	0
484	20240408	112700	65184730	2900	2900	2900	2900	0
485	20240408	112600	65184730	2900	2900	2900	2900	1
486	20240408	112500	65181830	2920	2920	2920	2920	0
487	20240408	112400	65181830	2920	2920	2920	2920	0
488	20240408	112300	65181830	2920	2920	2920	2920	0
489	20240408	112200	65181830	2920	2920	2920	2920	684
490	20240408	112100	63184550	2920	2900	2920	2900	2
491	20240408	112000	63178730	2895	2895	2895	2895	0
492	20240408	111900	63178730	2895	2895	2895	2895	0
493	20240408	111800	63178730	2895	2895	2895	2895	0
494	20240408	111700	63178730	2895	2895	2895	2895	0
495	20240408	111600	63178730	2895	2895	2895	2895	0
496	20240408	111500	63178730	2895	2895	2895	2895	0
497	20240408	111400	63178730	2895	2895	2895	2895	0
498	20240408	111300	63178730	2895	2895	2895	2895	0
499	20240408	111200	63178730	2895	2895	2895	2895	0
500	20240408	111100	63178730	2895	2905	2905	2895	339
501	20240408	111000	62194325	2920	2920	2920	2920	0
502	20240408	110900	62194325	2920	2920	2920	2920	0
503	20240408	110800	62194325	2920	2920	2920	2920	0
504	20240408	110700	62194325	2920	2920	2920	2920	0
505	20240408	110600	62194325	2920	2920	2920	2920	0
506	20240408	110500	62194325	2920	2920	2920	2920	0
507	20240408	110400	62194325	2920	2920	2920	2920	0
508	20240408	110300	62194325	2920	2920	2920	2920	0
509	20240408	110200	62194325	2920	2920	2920	2920	0
510	20240408	110100	62194325	2920	2920	2920	2920	0
511	20240408	110000	62194325	2920	2920	2920	2920	0
512	20240408	105900	62194325	2920	2920	2920	2920	1
513	20240408	105800	62191405	2900	2900	2900	2900	0
514	20240408	105700	62191405	2900	2900	2900	2900	1
515	20240408	105600	62188505	2880	2905	2905	2880	1930
516	20240408	105500	56598435	2905	2910	2910	2905	70
517	20240408	105400	56394960	2905	2915	2915	2905	515
518	20240408	105300	54898875	2905	2905	2905	2905	0
519	20240408	105200	54898875	2905	2905	2905	2905	0
520	20240408	105100	54898875	2905	2905	2905	2905	0
521	20240408	105000	54898875	2905	2905	2905	2905	0
522	20240408	104900	54898875	2905	2905	2905	2905	0
523	20240408	104800	54898875	2905	2905	2905	2905	0
524	20240408	104700	54898875	2905	2905	2905	2905	0
525	20240408	104600	54898875	2905	2915	2915	2905	3308
526	20240408	104500	45276595	2915	2915	2915	2915	0
527	20240408	104400	45276595	2915	2915	2915	2915	0
528	20240408	104300	45276595	2915	2915	2915	2915	91
529	20240408	104200	45011330	2915	2915	2915	2915	0
530	20240408	104100	45011330	2915	2915	2915	2915	0
531	20240408	104000	45011330	2915	2915	2915	2915	0
532	20240408	103900	45011330	2915	2915	2915	2915	353
533	20240408	103800	43982335	2915	2915	2915	2915	0
534	20240408	103700	43982335	2915	2915	2915	2915	0
535	20240408	103600	43982335	2915	2915	2915	2915	0
536	20240408	103500	43982335	2915	2915	2915	2915	0
537	20240408	103400	43982335	2915	2915	2915	2915	0
538	20240408	103300	43982335	2915	2915	2915	2915	0
539	20240408	103200	43982335	2915	2915	2915	2915	1
540	20240408	103100	43979420	2935	2935	2935	2935	1
541	20240408	103000	43976485	2915	2915	2915	2915	0
542	20240408	102900	43976485	2915	2925	2925	2915	91
543	20240408	102800	43710980	2935	2935	2935	2935	0
544	20240408	102700	43710980	2935	2935	2935	2935	1
545	20240408	102600	43708045	2920	2920	2920	2920	0
546	20240408	102500	43708045	2920	2920	2920	2920	204
547	20240408	102400	43112365	2915	2915	2915	2915	2
548	20240408	102300	43106535	2945	2945	2945	2945	1
549	20240408	102200	43103590	2915	2915	2915	2915	0
550	20240408	102100	43103590	2915	2915	2915	2915	0
551	20240408	102000	43103590	2915	2915	2915	2915	1
552	20240408	101900	43100675	2945	2945	2945	2945	1
553	20240408	101800	43097730	2915	2915	2915	2915	0
554	20240408	101700	43097730	2915	2915	2915	2915	0
555	20240408	101600	43097730	2915	2915	2915	2915	0
556	20240408	101500	43097730	2915	2920	2920	2915	700
557	20240408	101400	41057105	2915	2925	2925	2915	3
558	20240408	101300	41048340	2925	2925	2925	2925	0
559	20240408	101200	41048340	2925	2925	2925	2925	84
560	20240408	101100	40802640	2925	2925	2925	2925	0
561	20240408	101000	40802640	2925	2925	2925	2925	0
562	20240408	100900	40802640	2925	2925	2925	2925	0
563	20240408	100800	40802640	2925	2925	2925	2925	2
564	20240408	100700	40796790	2925	2925	2925	2925	34
565	20240408	100600	40697340	2925	2925	2925	2925	1
566	20240408	100500	40694415	2915	2915	2915	2915	0
567	20240408	100400	40694415	2915	2915	2915	2915	0
568	20240408	100300	40694415	2915	2915	2915	2915	0
569	20240408	100200	40694415	2915	2915	2915	2915	0
570	20240408	100100	40694415	2915	2915	2915	2915	0
571	20240408	100000	40694415	2915	2915	2915	2915	0
572	20240408	095900	40694415	2915	2920	2920	2915	4425
573	20240408	095800	27794495	2920	2920	2920	2920	0
574	20240408	095700	27794495	2920	2920	2920	2920	0
575	20240408	095600	27794495	2920	2920	2920	2920	0
576	20240408	095500	27794495	2920	2920	2920	2920	515
577	20240408	095400	26290695	2925	2925	2925	2925	250
578	20240408	095300	25559445	2925	2925	2925	2925	31
579	20240408	095200	25468770	2925	2930	2930	2925	5000
580	20240408	095100	10838400	2930	2930	2930	2930	0
581	20240408	095000	10838400	2930	2930	2930	2930	0
582	20240408	094900	10838400	2930	2930	2930	2930	0
583	20240408	094800	10838400	2930	2930	2930	2930	0
584	20240408	094700	10838400	2930	2930	2930	2930	0
585	20240408	094600	10838400	2930	2930	2930	2930	0
586	20240408	094500	10838400	2930	2940	2940	2930	30
587	20240408	094400	10750480	2950	2950	2950	2950	0
588	20240408	094300	10750480	2950	2950	2950	2950	0
589	20240408	094200	10750480	2950	2950	2950	2950	0
590	20240408	094100	10750480	2950	2950	2950	2950	0
591	20240408	094000	10750480	2950	2950	2950	2950	0
592	20240408	093900	10750480	2950	2950	2950	2950	100
593	20240408	093800	10455480	2925	2925	2925	2925	0
594	20240408	093700	10455480	2925	2925	2925	2925	0
595	20240408	093600	10455480	2925	2925	2925	2925	0
596	20240408	093500	10455480	2925	2925	2925	2925	0
597	20240408	093400	10455480	2925	2925	2925	2925	0
598	20240408	093300	10455480	2925	2925	2925	2925	0
599	20240408	093200	10455480	2925	2925	2925	2925	0
600	20240408	093100	10455480	2925	2925	2925	2925	0
601	20240408	093000	10455480	2925	2925	2925	2925	0
602	20240408	092900	10455480	2925	2925	2925	2925	0
603	20240408	092800	10455480	2925	2925	2925	2925	0
604	20240408	092700	10455480	2925	2925	2925	2925	0
605	20240408	092600	10455480	2925	2925	2925	2925	0
606	20240408	092500	10455480	2925	2925	2925	2925	0
607	20240408	092400	10455480	2925	2925	2925	2925	214
608	20240408	092300	9829530	2925	2925	2925	2925	244
609	20240408	092200	9115830	2925	2925	2925	2925	0
610	20240408	092100	9115830	2925	2925	2925	2925	0
611	20240408	092000	9115830	2925	2925	2925	2925	0
612	20240408	091900	9115830	2925	2925	2925	2925	10
613	20240408	091800	9086580	2925	2930	2930	2925	96
614	20240408	091700	8805770	2930	2930	2930	2930	282
615	20240408	091600	7979510	2930	2930	2930	2930	0
616	20240408	091500	7979510	2930	2935	2935	2930	500
617	20240408	091400	6513510	2930	2930	2930	2930	0
618	20240408	091300	6513510	2930	2930	2930	2930	0
619	20240408	091200	6513510	2930	2930	2930	2930	0
620	20240408	091100	6513510	2930	2930	2930	2930	0
621	20240408	091000	6513510	2930	2930	2930	2930	0
622	20240408	090900	6513510	2930	2930	2930	2930	0
623	20240408	090800	6513510	2930	2930	2930	2930	0
624	20240408	090700	6513510	2930	2930	2930	2930	0
625	20240408	090600	6513510	2930	2930	2930	2930	92
626	20240408	090500	6243950	2930	2930	2930	2930	16
627	20240408	090400	6197070	2935	2940	2940	2935	504
628	20240408	090300	4715830	2945	2940	2945	2940	540
629	20240408	090200	3127730	2940	2940	2940	2940	0
630	20240408	090100	3127730	2940	2945	2945	2940	685
631	20240408	090000	1110410	2945	2945	2960	2945	377