KissMeData/063760/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	192900	52013895	2955	2955	2955	2955	507
3	20240415	192800	52013895	2955	2955	2955	2955	0
4	20240415	192700	52013895	2955	2955	2955	2955	0
5	20240415	192600	52013895	2955	2955	2955	2955	0
6	20240415	192500	52013895	2955	2955	2955	2955	0
7	20240415	192400	52013895	2955	2955	2955	2955	0
8	20240415	192300	52013895	2955	2955	2955	2955	0
9	20240415	192200	52013895	2955	2955	2955	2955	0
10	20240415	192100	52013895	2955	2955	2955	2955	0
11	20240415	192000	52013895	2955	2955	2955	2955	0
12	20240415	191900	52013895	2955	2955	2955	2955	0
13	20240415	191800	52013895	2955	2955	2955	2955	0
14	20240415	191700	52013895	2955	2955	2955	2955	0
15	20240415	191600	52013895	2955	2955	2955	2955	0
16	20240415	191500	52013895	2955	2955	2955	2955	0
17	20240415	191400	52013895	2955	2955	2955	2955	0
18	20240415	191300	52013895	2955	2955	2955	2955	0
19	20240415	191200	52013895	2955	2955	2955	2955	0
20	20240415	191100	52013895	2955	2955	2955	2955	0
21	20240415	191000	52013895	2955	2955	2955	2955	0
22	20240415	190900	52013895	2955	2955	2955	2955	0
23	20240415	190800	52013895	2955	2955	2955	2955	0
24	20240415	190700	52013895	2955	2955	2955	2955	0
25	20240415	190600	52013895	2955	2955	2955	2955	0
26	20240415	190500	52013895	2955	2955	2955	2955	0
27	20240415	190400	52013895	2955	2955	2955	2955	0
28	20240415	190300	52013895	2955	2955	2955	2955	0
29	20240415	190200	52013895	2955	2955	2955	2955	0
30	20240415	190100	52013895	2955	2955	2955	2955	0
31	20240415	190000	52013895	2955	2955	2955	2955	0
32	20240415	185900	52013895	2955	2955	2955	2955	507
33	20240415	185800	52013895	2955	2955	2955	2955	0
34	20240415	185700	52013895	2955	2955	2955	2955	0
35	20240415	185600	52013895	2955	2955	2955	2955	0
36	20240415	185500	52013895	2955	2955	2955	2955	0
37	20240415	185400	52013895	2955	2955	2955	2955	0
38	20240415	185300	52013895	2955	2955	2955	2955	0
39	20240415	185200	52013895	2955	2955	2955	2955	0
40	20240415	185100	52013895	2955	2955	2955	2955	0
41	20240415	185000	52013895	2955	2955	2955	2955	0
42	20240415	184900	52013895	2955	2955	2955	2955	0
43	20240415	184800	52013895	2955	2955	2955	2955	0
44	20240415	184700	52013895	2955	2955	2955	2955	0
45	20240415	184600	52013895	2955	2955	2955	2955	0
46	20240415	184500	52013895	2955	2955	2955	2955	0
47	20240415	184400	52013895	2955	2955	2955	2955	0
48	20240415	184300	52013895	2955	2955	2955	2955	0
49	20240415	184200	52013895	2955	2955	2955	2955	0
50	20240415	184100	52013895	2955	2955	2955	2955	0
51	20240415	184000	52013895	2955	2955	2955	2955	0
52	20240415	183900	52013895	2955	2955	2955	2955	0
53	20240415	183800	52013895	2955	2955	2955	2955	0
54	20240415	183700	52013895	2955	2955	2955	2955	0
55	20240415	183600	52013895	2955	2955	2955	2955	0
56	20240415	183500	52013895	2955	2955	2955	2955	0
57	20240415	183400	52013895	2955	2955	2955	2955	0
58	20240415	183300	52013895	2955	2955	2955	2955	0
59	20240415	183200	52013895	2955	2955	2955	2955	0
60	20240415	183100	52013895	2955	2955	2955	2955	0
61	20240415	183000	52013895	2955	2955	2955	2955	0
62	20240415	182900	52013895	2955	2955	2955	2955	507
63	20240415	182800	52013895	2955	2955	2955	2955	0
64	20240415	182700	52013895	2955	2955	2955	2955	0
65	20240415	182600	52013895	2955	2955	2955	2955	0
66	20240415	182500	52013895	2955	2955	2955	2955	0
67	20240415	182400	52013895	2955	2955	2955	2955	0
68	20240415	182300	52013895	2955	2955	2955	2955	0
69	20240415	182200	52013895	2955	2955	2955	2955	0
70	20240415	182100	52013895	2955	2955	2955	2955	0
71	20240415	182000	52013895	2955	2955	2955	2955	0
72	20240415	181900	52013895	2955	2955	2955	2955	0
73	20240415	181800	52013895	2955	2955	2955	2955	0
74	20240415	181700	52013895	2955	2955	2955	2955	0
75	20240415	181600	52013895	2955	2955	2955	2955	0
76	20240415	181500	52013895	2955	2955	2955	2955	0
77	20240415	181400	52013895	2955	2955	2955	2955	0
78	20240415	181300	52013895	2955	2955	2955	2955	0
79	20240415	181200	52013895	2955	2955	2955	2955	0
80	20240415	181100	52013895	2955	2955	2955	2955	0
81	20240415	181000	52013895	2955	2955	2955	2955	0
82	20240415	180900	52013895	2955	2955	2955	2955	0
83	20240415	180800	52013895	2955	2955	2955	2955	0
84	20240415	180700	52013895	2955	2955	2955	2955	0
85	20240415	180600	52013895	2955	2955	2955	2955	0
86	20240415	180500	52013895	2955	2955	2955	2955	0
87	20240415	180400	52013895	2955	2955	2955	2955	0
88	20240415	180300	52013895	2955	2955	2955	2955	0
89	20240415	180200	52013895	2955	2955	2955	2955	0
90	20240415	180100	52013895	2955	2955	2955	2955	0
91	20240415	180000	52013895	2955	2955	2955	2955	0
92	20240415	175900	52013895	2955	2955	2955	2955	507
93	20240415	175800	52013895	2955	2955	2955	2955	0
94	20240415	175700	52013895	2955	2955	2955	2955	0
95	20240415	175600	52013895	2955	2955	2955	2955	0
96	20240415	175500	52013895	2955	2955	2955	2955	0
97	20240415	175400	52013895	2955	2955	2955	2955	0
98	20240415	175300	52013895	2955	2955	2955	2955	0
99	20240415	175200	52013895	2955	2955	2955	2955	0
100	20240415	175100	52013895	2955	2955	2955	2955	0
101	20240415	175000	52013895	2955	2955	2955	2955	0
102	20240415	174900	52013895	2955	2955	2955	2955	0
103	20240415	174800	52013895	2955	2955	2955	2955	0
104	20240415	174700	52013895	2955	2955	2955	2955	0
105	20240415	174600	52013895	2955	2955	2955	2955	0
106	20240415	174500	52013895	2955	2955	2955	2955	0
107	20240415	174400	52013895	2955	2955	2955	2955	0
108	20240415	174300	52013895	2955	2955	2955	2955	0
109	20240415	174200	52013895	2955	2955	2955	2955	0
110	20240415	174100	52013895	2955	2955	2955	2955	0
111	20240415	174000	52013895	2955	2955	2955	2955	0
112	20240415	173900	52013895	2955	2955	2955	2955	0
113	20240415	173800	52013895	2955	2955	2955	2955	0
114	20240415	173700	52013895	2955	2955	2955	2955	0
115	20240415	173600	52013895	2955	2955	2955	2955	0
116	20240415	173500	52013895	2955	2955	2955	2955	0
117	20240415	173400	52013895	2955	2955	2955	2955	0
118	20240415	173300	52013895	2955	2955	2955	2955	0
119	20240415	173200	52013895	2955	2955	2955	2955	0
120	20240415	173100	52013895	2955	2955	2955	2955	0
121	20240415	173000	52013895	2955	2955	2955	2955	0
122	20240415	172900	52013895	2955	2955	2955	2955	507
123	20240415	172800	52013895	2955	2955	2955	2955	0
124	20240415	172700	52013895	2955	2955	2955	2955	0
125	20240415	172600	52013895	2955	2955	2955	2955	0
126	20240415	172500	52013895	2955	2955	2955	2955	0
127	20240415	172400	52013895	2955	2955	2955	2955	0
128	20240415	172300	52013895	2955	2955	2955	2955	0
129	20240415	172200	52013895	2955	2955	2955	2955	0
130	20240415	172100	52013895	2955	2955	2955	2955	0
131	20240415	172000	52013895	2955	2955	2955	2955	0
132	20240415	171900	52013895	2955	2955	2955	2955	0
133	20240415	171800	52013895	2955	2955	2955	2955	0
134	20240415	171700	52013895	2955	2955	2955	2955	0
135	20240415	171600	52013895	2955	2955	2955	2955	0
136	20240415	171500	52013895	2955	2955	2955	2955	0
137	20240415	171400	52013895	2955	2955	2955	2955	0
138	20240415	171300	52013895	2955	2955	2955	2955	0
139	20240415	171200	52013895	2955	2955	2955	2955	0
140	20240415	171100	52013895	2955	2955	2955	2955	0
141	20240415	171000	52013895	2955	2955	2955	2955	0
142	20240415	170900	52013895	2955	2955	2955	2955	0
143	20240415	170800	52013895	2955	2955	2955	2955	0
144	20240415	170700	52013895	2955	2955	2955	2955	0
145	20240415	170600	52013895	2955	2955	2955	2955	0
146	20240415	170500	52013895	2955	2955	2955	2955	0
147	20240415	170400	52013895	2955	2955	2955	2955	0
148	20240415	170300	52013895	2955	2955	2955	2955	0
149	20240415	170200	52013895	2955	2955	2955	2955	0
150	20240415	170100	52013895	2955	2955	2955	2955	0
151	20240415	170000	52013895	2955	2955	2955	2955	0
152	20240415	165900	52013895	2955	2955	2955	2955	507
153	20240415	165800	52013895	2955	2955	2955	2955	0
154	20240415	165700	52013895	2955	2955	2955	2955	0
155	20240415	165600	52013895	2955	2955	2955	2955	0
156	20240415	165500	52013895	2955	2955	2955	2955	0
157	20240415	165400	52013895	2955	2955	2955	2955	0
158	20240415	165300	52013895	2955	2955	2955	2955	0
159	20240415	165200	52013895	2955	2955	2955	2955	0
160	20240415	165100	52013895	2955	2955	2955	2955	0
161	20240415	165000	52013895	2955	2955	2955	2955	0
162	20240415	164900	52013895	2955	2955	2955	2955	0
163	20240415	164800	52013895	2955	2955	2955	2955	0
164	20240415	164700	52013895	2955	2955	2955	2955	0
165	20240415	164600	52013895	2955	2955	2955	2955	0
166	20240415	164500	52013895	2955	2955	2955	2955	0
167	20240415	164400	52013895	2955	2955	2955	2955	0
168	20240415	164300	52013895	2955	2955	2955	2955	0
169	20240415	164200	52013895	2955	2955	2955	2955	0
170	20240415	164100	52013895	2955	2955	2955	2955	0
171	20240415	164000	52013895	2955	2955	2955	2955	0
172	20240415	163900	52013895	2955	2955	2955	2955	0
173	20240415	163800	52013895	2955	2955	2955	2955	0
174	20240415	163700	52013895	2955	2955	2955	2955	0
175	20240415	163600	52013895	2955	2955	2955	2955	0
176	20240415	163500	52013895	2955	2955	2955	2955	0
177	20240415	163400	52013895	2955	2955	2955	2955	0
178	20240415	163300	52013895	2955	2955	2955	2955	0
179	20240415	163200	52013895	2955	2955	2955	2955	0
180	20240415	163100	52013895	2955	2955	2955	2955	0
181	20240415	163000	52013895	2955	2955	2955	2955	0
182	20240415	162900	52013895	2955	2955	2955	2955	507
183	20240415	162800	52013895	2955	2955	2955	2955	0
184	20240415	162700	52013895	2955	2955	2955	2955	0
185	20240415	162600	52013895	2955	2955	2955	2955	0
186	20240415	162500	52013895	2955	2955	2955	2955	0
187	20240415	162400	52013895	2955	2955	2955	2955	0
188	20240415	162300	52013895	2955	2955	2955	2955	0
189	20240415	162200	52013895	2955	2955	2955	2955	0
190	20240415	162100	52013895	2955	2955	2955	2955	0
191	20240415	162000	52013895	2955	2955	2955	2955	0
192	20240415	161900	52013895	2955	2955	2955	2955	0
193	20240415	161800	52013895	2955	2955	2955	2955	0
194	20240415	161700	52013895	2955	2955	2955	2955	0
195	20240415	161600	52013895	2955	2955	2955	2955	0
196	20240415	161500	52013895	2955	2955	2955	2955	0
197	20240415	161400	52013895	2955	2955	2955	2955	0
198	20240415	161300	52013895	2955	2955	2955	2955	0
199	20240415	161200	52013895	2955	2955	2955	2955	0
200	20240415	161100	52013895	2955	2955	2955	2955	0
201	20240415	161000	52013895	2955	2955	2955	2955	0
202	20240415	160900	52013895	2955	2955	2955	2955	0
203	20240415	160800	52013895	2955	2955	2955	2955	0
204	20240415	160700	52013895	2955	2955	2955	2955	0
205	20240415	160600	52013895	2955	2955	2955	2955	0
206	20240415	160500	52013895	2955	2955	2955	2955	0
207	20240415	160400	52013895	2955	2955	2955	2955	0
208	20240415	160300	52013895	2955	2955	2955	2955	0
209	20240415	160200	52013895	2955	2955	2955	2955	0
210	20240415	160100	52013895	2955	2955	2955	2955	0
211	20240415	160000	52013895	2955	2955	2955	2955	0
212	20240415	155900	52013895	2955	2955	2955	2955	507
213	20240415	155800	52013895	2955	2955	2955	2955	0
214	20240415	155700	52013895	2955	2955	2955	2955	0
215	20240415	155600	52013895	2955	2955	2955	2955	0
216	20240415	155500	52013895	2955	2955	2955	2955	0
217	20240415	155400	52013895	2955	2955	2955	2955	0
218	20240415	155300	52013895	2955	2955	2955	2955	0
219	20240415	155200	52013895	2955	2955	2955	2955	0
220	20240415	155100	52013895	2955	2955	2955	2955	0
221	20240415	155000	52013895	2955	2955	2955	2955	0
222	20240415	154900	52013895	2955	2955	2955	2955	0
223	20240415	154800	52013895	2955	2955	2955	2955	0
224	20240415	154700	52013895	2955	2955	2955	2955	0
225	20240415	154600	52013895	2955	2955	2955	2955	0
226	20240415	154500	52013895	2955	2955	2955	2955	0
227	20240415	154400	52013895	2955	2955	2955	2955	0
228	20240415	154300	52013895	2955	2955	2955	2955	0
229	20240415	154200	52013895	2955	2955	2955	2955	0
230	20240415	154100	52013895	2955	2955	2955	2955	0
231	20240415	154000	52013895	2955	2955	2955	2955	0
232	20240415	153900	52013895	2955	2955	2955	2955	0
233	20240415	153800	52013895	2955	2955	2955	2955	0
234	20240415	153700	52013895	2955	2955	2955	2955	0
235	20240415	153600	52013895	2955	2955	2955	2955	0
236	20240415	153500	52013895	2955	2955	2955	2955	0
237	20240415	153400	52013895	2955	2955	2955	2955	0
238	20240415	153300	52013895	2955	2955	2955	2955	0
239	20240415	153200	52013895	2955	2955	2955	2955	0
240	20240415	153100	52013895	2955	2955	2955	2955	0
241	20240415	153000	52013895	2955	2955	2955	2955	507
242	20240415	152900	50515710	2940	2940	2940	2940	0
243	20240415	152800	50515710	2940	2940	2940	2940	0
244	20240415	152700	50515710	2940	2940	2940	2940	0
245	20240415	152600	50515710	2940	2940	2940	2940	0
246	20240415	152500	50515710	2940	2940	2940	2940	0
247	20240415	152400	50515710	2940	2940	2940	2940	0
248	20240415	152300	50515710	2940	2940	2940	2940	0
249	20240415	152200	50515710	2940	2940	2940	2940	0
250	20240415	152100	50515710	2940	2940	2940	2940	0
251	20240415	152000	50515710	2940	2940	2940	2940	0
252	20240415	151900	50515710	2940	2940	2940	2940	1
253	20240415	151800	50512770	2955	2955	2955	2955	0
254	20240415	151700	50512770	2955	2955	2955	2955	0
255	20240415	151600	50512770	2955	2955	2955	2955	0
256	20240415	151500	50512770	2955	2955	2955	2955	0
257	20240415	151400	50512770	2955	2955	2955	2955	4
258	20240415	151300	50500950	2955	2955	2955	2955	0
259	20240415	151200	50500950	2955	2945	2955	2945	2
260	20240415	151100	50495050	2950	2950	2950	2950	247
261	20240415	151000	49766400	2945	2940	2945	2940	9
262	20240415	150900	49739935	2940	2940	2940	2940	0
263	20240415	150800	49739935	2940	2940	2940	2940	1
264	20240415	150700	49736995	2930	2930	2930	2930	0
265	20240415	150600	49736995	2930	2930	2930	2930	0
266	20240415	150500	49736995	2930	2930	2930	2930	0
267	20240415	150400	49736995	2930	2930	2930	2930	0
268	20240415	150300	49736995	2930	2930	2930	2930	0
269	20240415	150200	49736995	2930	2930	2930	2930	0
270	20240415	150100	49736995	2930	2930	2930	2930	0
271	20240415	150000	49736995	2930	2930	2930	2930	0
272	20240415	145900	49736995	2930	2930	2930	2930	0
273	20240415	145800	49736995	2930	2930	2930	2930	77
274	20240415	145700	49511385	2930	2930	2930	2930	18
275	20240415	145600	49458645	2930	2930	2930	2930	0
276	20240415	145500	49458645	2930	2930	2930	2930	0
277	20240415	145400	49458645	2930	2930	2930	2930	0
278	20240415	145300	49458645	2930	2930	2930	2930	0
279	20240415	145200	49458645	2930	2930	2930	2930	0
280	20240415	145100	49458645	2930	2930	2930	2930	0
281	20240415	145000	49458645	2930	2930	2930	2930	0
282	20240415	144900	49458645	2930	2930	2930	2930	2
283	20240415	144800	49452785	2930	2930	2930	2930	0
284	20240415	144700	49452785	2930	2930	2930	2930	0
285	20240415	144600	49452785	2930	2930	2930	2930	0
286	20240415	144500	49452785	2930	2930	2930	2930	0
287	20240415	144400	49452785	2930	2930	2930	2930	0
288	20240415	144300	49452785	2930	2930	2930	2930	0
289	20240415	144200	49452785	2930	2930	2930	2930	30
290	20240415	144100	49364885	2925	2925	2925	2925	99
291	20240415	144000	49075310	2930	2930	2930	2930	213
292	20240415	143900	48451220	2930	2930	2930	2930	157
293	20240415	143800	47991210	2930	2930	2930	2930	280
294	20240415	143700	47170810	2930	2930	2930	2930	0
295	20240415	143600	47170810	2930	2930	2930	2930	0
296	20240415	143500	47170810	2930	2930	2930	2930	0
297	20240415	143400	47170810	2930	2930	2930	2930	0
298	20240415	143300	47170810	2930	2930	2930	2930	1
299	20240415	143200	47167880	2930	2930	2930	2930	0
300	20240415	143100	47167880	2930	2930	2930	2930	0
301	20240415	143000	47167880	2930	2930	2930	2930	0
302	20240415	142900	47167880	2930	2940	2940	2930	291
303	20240415	142800	46313650	2950	2950	2950	2950	0
304	20240415	142700	46313650	2950	2950	2950	2950	0
305	20240415	142600	46313650	2950	2950	2950	2950	0
306	20240415	142500	46313650	2950	2950	2950	2950	0
307	20240415	142400	46313650	2950	2950	2950	2950	0
308	20240415	142300	46313650	2950	2950	2950	2950	0
309	20240415	142200	46313650	2950	2950	2950	2950	0
310	20240415	142100	46313650	2950	2950	2950	2950	10
311	20240415	142000	46284150	2955	2955	2955	2955	0
312	20240415	141900	46284150	2955	2955	2955	2955	0
313	20240415	141800	46284150	2955	2955	2955	2955	0
314	20240415	141700	46284150	2955	2955	2955	2955	0
315	20240415	141600	46284150	2955	2955	2955	2955	0
316	20240415	141500	46284150	2955	2955	2955	2955	0
317	20240415	141400	46284150	2955	2955	2955	2955	0
318	20240415	141300	46284150	2955	2955	2955	2955	0
319	20240415	141200	46284150	2955	2955	2955	2955	0
320	20240415	141100	46284150	2955	2955	2955	2955	0
321	20240415	141000	46284150	2955	2955	2955	2955	0
322	20240415	140900	46284150	2955	2955	2955	2955	4
323	20240415	140800	46272330	2955	2955	2955	2955	0
324	20240415	140700	46272330	2955	2955	2955	2955	0
325	20240415	140600	46272330	2955	2955	2955	2955	0
326	20240415	140500	46272330	2955	2955	2955	2955	0
327	20240415	140400	46272330	2955	2955	2955	2955	0
328	20240415	140300	46272330	2955	2955	2955	2955	1
329	20240415	140200	46269375	2930	2930	2930	2930	0
330	20240415	140100	46269375	2930	2930	2930	2930	0
331	20240415	140000	46269375	2930	2930	2930	2930	0
332	20240415	135900	46269375	2930	2930	2930	2930	0
333	20240415	135800	46269375	2930	2930	2930	2930	1
334	20240415	135700	46266445	2930	2930	2930	2930	0
335	20240415	135600	46266445	2930	2930	2930	2930	0
336	20240415	135500	46266445	2930	2930	2930	2930	0
337	20240415	135400	46266445	2930	2935	2935	2930	725
338	20240415	135300	44139660	2935	2935	2935	2935	0
339	20240415	135200	44139660	2935	2935	2935	2935	0
340	20240415	135100	44139660	2935	2935	2935	2935	0
341	20240415	135000	44139660	2935	2935	2935	2935	0
342	20240415	134900	44139660	2935	2935	2935	2935	0
343	20240415	134800	44139660	2935	2935	2935	2935	0
344	20240415	134700	44139660	2935	2935	2935	2935	0
345	20240415	134600	44139660	2935	2935	2935	2935	0
346	20240415	134500	44139660	2935	2935	2935	2935	0
347	20240415	134400	44139660	2935	2935	2935	2935	0
348	20240415	134300	44139660	2935	2935	2935	2935	0
349	20240415	134200	44139660	2935	2935	2935	2935	0
350	20240415	134100	44139660	2935	2935	2935	2935	0
351	20240415	134000	44139660	2935	2940	2940	2935	821
352	20240415	133900	41728525	2945	2945	2945	2945	0
353	20240415	133800	41728525	2945	2945	2945	2945	100
354	20240415	133700	41434025	2945	2945	2945	2945	0
355	20240415	133600	41434025	2945	2945	2945	2945	0
356	20240415	133500	41434025	2945	2945	2945	2945	0
357	20240415	133400	41434025	2945	2945	2945	2945	0
358	20240415	133300	41434025	2945	2945	2945	2945	22
359	20240415	133200	41369235	2955	2955	2955	2955	0
360	20240415	133100	41369235	2955	2955	2955	2955	0
361	20240415	133000	41369235	2955	2955	2955	2955	0
362	20240415	132900	41369235	2955	2955	2955	2955	0
363	20240415	132800	41369235	2955	2955	2955	2955	0
364	20240415	132700	41369235	2955	2955	2955	2955	0
365	20240415	132600	41369235	2955	2955	2955	2955	0
366	20240415	132500	41369235	2955	2955	2955	2955	10
367	20240415	132400	41339685	2955	2955	2955	2955	0
368	20240415	132300	41339685	2955	2955	2955	2955	0
369	20240415	132200	41339685	2955	2955	2955	2955	0
370	20240415	132100	41339685	2955	2955	2955	2955	0
371	20240415	132000	41339685	2955	2955	2955	2955	0
372	20240415	131900	41339685	2955	2955	2955	2955	0
373	20240415	131800	41339685	2955	2955	2955	2955	0
374	20240415	131700	41339685	2955	2955	2955	2955	0
375	20240415	131600	41339685	2955	2955	2955	2955	0
376	20240415	131500	41339685	2955	2955	2955	2955	0
377	20240415	131400	41339685	2955	2955	2955	2955	0
378	20240415	131300	41339685	2955	2955	2955	2955	0
379	20240415	131200	41339685	2955	2955	2955	2955	0
380	20240415	131100	41339685	2955	2955	2955	2955	0
381	20240415	131000	41339685	2955	2955	2955	2955	0
382	20240415	130900	41339685	2955	2955	2955	2955	0
383	20240415	130800	41339685	2955	2955	2955	2955	0
384	20240415	130700	41339685	2955	2955	2955	2955	0
385	20240415	130600	41339685	2955	2955	2955	2955	0
386	20240415	130500	41339685	2955	2955	2955	2955	0
387	20240415	130400	41339685	2955	2955	2955	2955	1
388	20240415	130300	41336730	2940	2940	2940	2940	0
389	20240415	130200	41336730	2940	2940	2940	2940	0
390	20240415	130100	41336730	2940	2945	2955	2940	525
391	20240415	130000	39789440	2940	2940	2940	2940	0
392	20240415	125900	39789440	2940	2940	2940	2940	0
393	20240415	125800	39789440	2940	2940	2940	2940	0
394	20240415	125700	39789440	2940	2940	2940	2940	0
395	20240415	125600	39789440	2940	2940	2940	2940	0
396	20240415	125500	39789440	2940	2940	2940	2940	0
397	20240415	125400	39789440	2940	2940	2940	2940	0
398	20240415	125300	39789440	2940	2940	2940	2940	0
399	20240415	125200	39789440	2940	2940	2940	2940	0
400	20240415	125100	39789440	2940	2940	2940	2940	0
401	20240415	125000	39789440	2940	2940	2940	2940	0
402	20240415	124900	39789440	2940	2940	2940	2940	0
403	20240415	124800	39789440	2940	2940	2940	2940	0
404	20240415	124700	39789440	2940	2940	2940	2940	0
405	20240415	124600	39789440	2940	2940	2940	2940	293
406	20240415	124500	38928020	2945	2945	2945	2945	0
407	20240415	124400	38928020	2945	2945	2945	2945	0
408	20240415	124300	38928020	2945	2945	2945	2945	0
409	20240415	124200	38928020	2945	2945	2945	2945	0
410	20240415	124100	38928020	2945	2945	2945	2945	0
411	20240415	124000	38928020	2945	2945	2945	2945	0
412	20240415	123900	38928020	2945	2945	2945	2945	14
413	20240415	123800	38886790	2940	2940	2940	2940	20
414	20240415	123700	38827990	2940	2940	2940	2940	0
415	20240415	123600	38827990	2940	2940	2940	2940	0
416	20240415	123500	38827990	2940	2940	2940	2940	86
417	20240415	123400	38575150	2940	2940	2940	2940	6
418	20240415	123300	38557510	2940	2940	2940	2940	95
419	20240415	123200	38278210	2940	2940	2940	2940	0
420	20240415	123100	38278210	2940	2940	2940	2940	0
421	20240415	123000	38278210	2940	2940	2940	2940	0
422	20240415	122900	38278210	2940	2940	2940	2940	0
423	20240415	122800	38278210	2940	2940	2940	2940	0
424	20240415	122700	38278210	2940	2940	2940	2940	0
425	20240415	122600	38278210	2940	2940	2940	2940	0
426	20240415	122500	38278210	2940	2940	2940	2940	0
427	20240415	122400	38278210	2940	2940	2940	2940	0
428	20240415	122300	38278210	2940	2940	2940	2940	0
429	20240415	122200	38278210	2940	2940	2940	2940	28
430	20240415	122100	38195890	2935	2935	2935	2935	0
431	20240415	122000	38195890	2935	2935	2935	2935	2
432	20240415	121900	38190020	2935	2935	2935	2935	0
433	20240415	121800	38190020	2935	2935	2935	2935	1
434	20240415	121700	38187085	2935	2935	2935	2935	0
435	20240415	121600	38187085	2935	2935	2935	2935	0
436	20240415	121500	38187085	2935	2935	2935	2935	0
437	20240415	121400	38187085	2935	2935	2935	2935	14
438	20240415	121300	38145995	2940	2940	2940	2940	0
439	20240415	121200	38145995	2940	2940	2940	2940	0
440	20240415	121100	38145995	2940	2940	2940	2940	0
441	20240415	121000	38145995	2940	2940	2940	2940	0
442	20240415	120900	38145995	2940	2940	2940	2940	0
443	20240415	120800	38145995	2940	2940	2940	2940	0
444	20240415	120700	38145995	2940	2940	2940	2940	0
445	20240415	120600	38145995	2940	2940	2940	2940	0
446	20240415	120500	38145995	2940	2940	2940	2940	0
447	20240415	120400	38145995	2940	2940	2940	2940	0
448	20240415	120300	38145995	2940	2940	2940	2940	0
449	20240415	120200	38145995	2940	2940	2940	2940	0
450	20240415	120100	38145995	2940	2940	2940	2940	0
451	20240415	120000	38145995	2940	2940	2940	2940	180
452	20240415	115900	37616795	2940	2940	2940	2940	0
453	20240415	115800	37616795	2940	2940	2940	2940	0
454	20240415	115700	37616795	2940	2940	2940	2940	0
455	20240415	115600	37616795	2940	2940	2940	2940	0
456	20240415	115500	37616795	2940	2940	2940	2940	0
457	20240415	115400	37616795	2940	2940	2940	2940	0
458	20240415	115300	37616795	2940	2940	2940	2940	0
459	20240415	115200	37616795	2940	2940	2940	2940	0
460	20240415	115100	37616795	2940	2940	2940	2940	0
461	20240415	115000	37616795	2940	2940	2940	2940	0
462	20240415	114900	37616795	2940	2940	2940	2940	0
463	20240415	114800	37616795	2940	2940	2940	2940	0
464	20240415	114700	37616795	2940	2940	2940	2940	0
465	20240415	114600	37616795	2940	2940	2940	2940	0
466	20240415	114500	37616795	2940	2940	2940	2940	0
467	20240415	114400	37616795	2940	2940	2940	2940	0
468	20240415	114300	37616795	2940	2940	2940	2940	0
469	20240415	114200	37616795	2940	2940	2940	2940	0
470	20240415	114100	37616795	2940	2940	2940	2940	1
471	20240415	114000	37613855	2925	2925	2925	2925	0
472	20240415	113900	37613855	2925	2925	2925	2925	0
473	20240415	113800	37613855	2925	2925	2925	2925	0
474	20240415	113700	37613855	2925	2925	2925	2925	0
475	20240415	113600	37613855	2925	2925	2925	2925	0
476	20240415	113500	37613855	2925	2925	2925	2925	0
477	20240415	113400	37613855	2925	2925	2925	2925	0
478	20240415	113300	37613855	2925	2925	2925	2925	219
479	20240415	113200	36973280	2925	2925	2925	2925	0
480	20240415	113100	36973280	2925	2925	2925	2925	0
481	20240415	113000	36973280	2925	2925	2925	2925	100
482	20240415	112900	36680780	2925	2925	2925	2925	0
483	20240415	112800	36680780	2925	2925	2925	2925	95
484	20240415	112700	36402905	2925	2925	2925	2925	0
485	20240415	112600	36402905	2925	2925	2925	2925	50
486	20240415	112500	36256655	2925	2930	2930	2925	306
487	20240415	112400	35360325	2930	2930	2930	2930	0
488	20240415	112300	35360325	2930	2930	2930	2930	33
489	20240415	112200	35263635	2940	2940	2940	2940	0
490	20240415	112100	35263635	2940	2940	2940	2940	0
491	20240415	112000	35263635	2940	2940	2940	2940	0
492	20240415	111900	35263635	2940	2940	2940	2940	0
493	20240415	111800	35263635	2940	2940	2940	2940	0
494	20240415	111700	35263635	2940	2940	2940	2940	0
495	20240415	111600	35263635	2940	2940	2940	2940	0
496	20240415	111500	35263635	2940	2940	2940	2940	0
497	20240415	111400	35263635	2940	2940	2940	2940	0
498	20240415	111300	35263635	2940	2940	2940	2940	15
499	20240415	111200	35219535	2940	2940	2940	2940	0
500	20240415	111100	35219535	2940	2940	2940	2940	0
501	20240415	111000	35219535	2940	2940	2940	2940	0
502	20240415	110900	35219535	2940	2940	2940	2940	0
503	20240415	110800	35219535	2940	2940	2940	2940	0
504	20240415	110700	35219535	2940	2940	2940	2940	1
505	20240415	110600	35216595	2930	2930	2930	2930	0
506	20240415	110500	35216595	2930	2930	2930	2930	0
507	20240415	110400	35216595	2930	2930	2930	2930	0
508	20240415	110300	35216595	2930	2930	2930	2930	0
509	20240415	110200	35216595	2930	2930	2930	2930	0
510	20240415	110100	35216595	2930	2930	2930	2930	0
511	20240415	110000	35216595	2930	2930	2930	2930	0
512	20240415	105900	35216595	2930	2930	2930	2930	0
513	20240415	105800	35216595	2930	2930	2930	2930	0
514	20240415	105700	35216595	2930	2930	2930	2930	0
515	20240415	105600	35216595	2930	2930	2930	2930	1
516	20240415	105500	35213665	2950	2950	2950	2950	1
517	20240415	105400	35210715	2950	2950	2950	2950	0
518	20240415	105300	35210715	2950	2950	2950	2950	0
519	20240415	105200	35210715	2950	2950	2950	2950	0
520	20240415	105100	35210715	2950	2950	2950	2950	0
521	20240415	105000	35210715	2950	2950	2950	2950	0
522	20240415	104900	35210715	2950	2950	2950	2950	0
523	20240415	104800	35210715	2950	2950	2950	2950	0
524	20240415	104700	35210715	2950	2950	2950	2950	3
525	20240415	104600	35201865	2950	2950	2950	2950	0
526	20240415	104500	35201865	2950	2950	2950	2950	0
527	20240415	104400	35201865	2950	2950	2950	2950	0
528	20240415	104300	35201865	2950	2950	2950	2950	0
529	20240415	104200	35201865	2950	2950	2950	2950	0
530	20240415	104100	35201865	2950	2950	2950	2950	0
531	20240415	104000	35201865	2950	2950	2950	2950	0
532	20240415	103900	35201865	2950	2950	2950	2950	0
533	20240415	103800	35201865	2950	2950	2950	2950	0
534	20240415	103700	35201865	2950	2950	2950	2950	0
535	20240415	103600	35201865	2950	2950	2950	2950	0
536	20240415	103500	35201865	2950	2950	2950	2950	0
537	20240415	103400	35201865	2950	2950	2950	2950	0
538	20240415	103300	35201865	2950	2950	2950	2950	0
539	20240415	103200	35201865	2950	2950	2950	2950	0
540	20240415	103100	35201865	2950	2950	2950	2950	0
541	20240415	103000	35201865	2950	2950	2950	2950	0
542	20240415	102900	35201865	2950	2950	2950	2950	0
543	20240415	102800	35201865	2950	2950	2950	2950	0
544	20240415	102700	35201865	2950	2950	2950	2950	0
545	20240415	102600	35201865	2950	2950	2950	2950	0
546	20240415	102500	35201865	2950	2950	2950	2950	0
547	20240415	102400	35201865	2950	2950	2950	2950	0
548	20240415	102300	35201865	2950	2950	2950	2950	0
549	20240415	102200	35201865	2950	2950	2950	2950	0
550	20240415	102100	35201865	2950	2950	2950	2950	10
551	20240415	102000	35172365	2950	2950	2950	2950	0
552	20240415	101900	35172365	2950	2950	2950	2950	0
553	20240415	101800	35172365	2950	2950	2950	2950	0
554	20240415	101700	35172365	2950	2950	2950	2950	0
555	20240415	101600	35172365	2950	2950	2950	2950	0
556	20240415	101500	35172365	2950	2950	2950	2950	0
557	20240415	101400	35172365	2950	2950	2950	2950	1
558	20240415	101300	35169415	2930	2930	2930	2930	0
559	20240415	101200	35169415	2930	2930	2930	2930	0
560	20240415	101100	35169415	2930	2930	2930	2930	0
561	20240415	101000	35169415	2930	2930	2930	2930	0
562	20240415	100900	35169415	2930	2930	2930	2930	13
563	20240415	100800	35131325	2930	2930	2930	2930	50
564	20240415	100700	34984825	2930	2930	2930	2930	1
565	20240415	100600	34981895	2930	2930	2930	2930	0
566	20240415	100500	34981895	2930	2930	2930	2930	0
567	20240415	100400	34981895	2930	2930	2930	2930	8
568	20240415	100300	34958455	2920	2920	2920	2920	0
569	20240415	100200	34958455	2920	2920	2920	2920	0
570	20240415	100100	34958455	2920	2920	2920	2920	0
571	20240415	100000	34958455	2920	2920	2920	2920	0
572	20240415	095900	34958455	2920	2920	2920	2920	0
573	20240415	095800	34958455	2920	2920	2920	2920	0
574	20240415	095700	34958455	2920	2920	2920	2920	0
575	20240415	095600	34958455	2920	2920	2920	2920	0
576	20240415	095500	34958455	2920	2920	2920	2920	0
577	20240415	095400	34958455	2920	2920	2920	2920	0
578	20240415	095300	34958455	2920	2920	2920	2920	3
579	20240415	095200	34949695	2920	2920	2920	2920	0
580	20240415	095100	34949695	2920	2920	2920	2920	0
581	20240415	095000	34949695	2920	2920	2920	2920	0
582	20240415	094900	34949695	2920	2920	2920	2920	0
583	20240415	094800	34949695	2920	2920	2920	2920	144
584	20240415	094700	34529215	2920	2920	2920	2920	0
585	20240415	094600	34529215	2920	2920	2920	2920	0
586	20240415	094500	34529215	2920	2920	2920	2920	111
587	20240415	094400	34205095	2920	2920	2920	2920	500
588	20240415	094300	32745095	2920	2920	2920	2920	0
589	20240415	094200	32745095	2920	2920	2920	2920	0
590	20240415	094100	32745095	2920	2920	2920	2920	0
591	20240415	094000	32745095	2920	2920	2920	2920	237
592	20240415	093900	32053055	2920	2920	2920	2920	400
593	20240415	093800	30885055	2920	2920	2920	2920	0
594	20240415	093700	30885055	2920	2920	2920	2920	0
595	20240415	093600	30885055	2920	2920	2920	2920	260
596	20240415	093500	30125855	2920	2925	2925	2920	367
597	20240415	093400	29053215	2920	2920	2920	2920	2
598	20240415	093300	29047375	2920	2920	2920	2920	2
599	20240415	093200	29041535	2920	2930	2930	2920	387
600	20240415	093100	27909950	2930	2930	2930	2930	13
601	20240415	093000	27871860	2930	2930	2930	2930	2
602	20240415	092900	27866000	2920	2930	2930	2920	2602
603	20240415	092800	20256330	2930	2940	2965	2930	1056
604	20240415	092700	17152335	2940	2940	2940	2940	0
605	20240415	092600	17152335	2940	2940	2940	2940	6
606	20240415	092500	17134695	2935	2935	2935	2935	31
607	20240415	092400	17043710	2935	2935	2935	2935	2
608	20240415	092300	17037840	2935	2935	2935	2935	0
609	20240415	092200	17037840	2935	2935	2935	2935	2
610	20240415	092100	17031970	2935	2935	2935	2935	2
611	20240415	092000	17026100	2935	2935	2935	2935	2
612	20240415	091900	17020230	2935	2935	2935	2935	0
613	20240415	091800	17020230	2935	2955	2955	2935	102
614	20240415	091700	16720840	2935	2935	2935	2935	7
615	20240415	091600	16700295	2940	2940	2940	2940	239
616	20240415	091500	15997635	2940	2940	2940	2940	200
617	20240415	091400	15409635	2940	2940	2940	2940	2
618	20240415	091300	15403755	2940	2940	2940	2940	502
619	20240415	091200	13927875	2940	2940	2940	2940	2
620	20240415	091100	13921995	2940	2940	2940	2940	0
621	20240415	091000	13921995	2940	2940	2940	2940	287
622	20240415	090900	13078215	2940	2940	2940	2940	202
623	20240415	090800	12484335	2940	2940	2940	2940	1002
624	20240415	090700	9538455	2940	2940	2940	2940	1
625	20240415	090600	9535515	2940	2940	2940	2940	363
626	20240415	090500	8468295	2940	2940	2940	2940	2
627	20240415	090400	8462415	2965	2940	2965	2940	4
628	20240415	090300	8450605	2940	2940	2940	2940	213
629	20240415	090200	7824385	2945	2945	2945	2945	678
630	20240415	090100	5827675	2945	2945	2945	2945	335
631	20240415	090000	4841100	2970	2970	2970	2970	1630