KissMeData/221840/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201800	11195890	2335	2335	2335	2335	59
3	20240408	201700	11195890	2335	2335	2335	2335	0
4	20240408	201600	11195890	2335	2335	2335	2335	0
5	20240408	201500	11195890	2335	2335	2335	2335	0
6	20240408	201400	11195890	2335	2335	2335	2335	0
7	20240408	201300	11195890	2335	2335	2335	2335	0
8	20240408	201200	11195890	2335	2335	2335	2335	0
9	20240408	201100	11195890	2335	2335	2335	2335	0
10	20240408	201000	11195890	2335	2335	2335	2335	0
11	20240408	200900	11195890	2335	2335	2335	2335	0
12	20240408	200800	11195890	2335	2335	2335	2335	0
13	20240408	200700	11195890	2335	2335	2335	2335	0
14	20240408	200600	11195890	2335	2335	2335	2335	0
15	20240408	200500	11195890	2335	2335	2335	2335	0
16	20240408	200400	11195890	2335	2335	2335	2335	0
17	20240408	200300	11195890	2335	2335	2335	2335	0
18	20240408	200200	11195890	2335	2335	2335	2335	0
19	20240408	200100	11195890	2335	2335	2335	2335	0
20	20240408	200000	11195890	2335	2335	2335	2335	0
21	20240408	195900	11195890	2335	2335	2335	2335	0
22	20240408	195800	11195890	2335	2335	2335	2335	0
23	20240408	195700	11195890	2335	2335	2335	2335	0
24	20240408	195600	11195890	2335	2335	2335	2335	0
25	20240408	195500	11195890	2335	2335	2335	2335	0
26	20240408	195400	11195890	2335	2335	2335	2335	0
27	20240408	195300	11195890	2335	2335	2335	2335	0
28	20240408	195200	11195890	2335	2335	2335	2335	0
29	20240408	195100	11195890	2335	2335	2335	2335	0
30	20240408	195000	11195890	2335	2335	2335	2335	0
31	20240408	194900	11195890	2335	2335	2335	2335	0
32	20240408	194800	11195890	2335	2335	2335	2335	59
33	20240408	194700	11195890	2335	2335	2335	2335	0
34	20240408	194600	11195890	2335	2335	2335	2335	0
35	20240408	194500	11195890	2335	2335	2335	2335	0
36	20240408	194400	11195890	2335	2335	2335	2335	0
37	20240408	194300	11195890	2335	2335	2335	2335	0
38	20240408	194200	11195890	2335	2335	2335	2335	0
39	20240408	194100	11195890	2335	2335	2335	2335	0
40	20240408	194000	11195890	2335	2335	2335	2335	0
41	20240408	193900	11195890	2335	2335	2335	2335	0
42	20240408	193800	11195890	2335	2335	2335	2335	0
43	20240408	193700	11195890	2335	2335	2335	2335	0
44	20240408	193600	11195890	2335	2335	2335	2335	0
45	20240408	193500	11195890	2335	2335	2335	2335	0
46	20240408	193400	11195890	2335	2335	2335	2335	0
47	20240408	193300	11195890	2335	2335	2335	2335	0
48	20240408	193200	11195890	2335	2335	2335	2335	0
49	20240408	193100	11195890	2335	2335	2335	2335	0
50	20240408	193000	11195890	2335	2335	2335	2335	0
51	20240408	192900	11195890	2335	2335	2335	2335	0
52	20240408	192800	11195890	2335	2335	2335	2335	0
53	20240408	192700	11195890	2335	2335	2335	2335	0
54	20240408	192600	11195890	2335	2335	2335	2335	0
55	20240408	192500	11195890	2335	2335	2335	2335	0
56	20240408	192400	11195890	2335	2335	2335	2335	0
57	20240408	192300	11195890	2335	2335	2335	2335	0
58	20240408	192200	11195890	2335	2335	2335	2335	0
59	20240408	192100	11195890	2335	2335	2335	2335	0
60	20240408	192000	11195890	2335	2335	2335	2335	0
61	20240408	191900	11195890	2335	2335	2335	2335	0
62	20240408	191800	11195890	2335	2335	2335	2335	59
63	20240408	191700	11195890	2335	2335	2335	2335	0
64	20240408	191600	11195890	2335	2335	2335	2335	0
65	20240408	191500	11195890	2335	2335	2335	2335	0
66	20240408	191400	11195890	2335	2335	2335	2335	0
67	20240408	191300	11195890	2335	2335	2335	2335	0
68	20240408	191200	11195890	2335	2335	2335	2335	0
69	20240408	191100	11195890	2335	2335	2335	2335	0
70	20240408	191000	11195890	2335	2335	2335	2335	0
71	20240408	190900	11195890	2335	2335	2335	2335	0
72	20240408	190800	11195890	2335	2335	2335	2335	0
73	20240408	190700	11195890	2335	2335	2335	2335	0
74	20240408	190600	11195890	2335	2335	2335	2335	0
75	20240408	190500	11195890	2335	2335	2335	2335	0
76	20240408	190400	11195890	2335	2335	2335	2335	0
77	20240408	190300	11195890	2335	2335	2335	2335	0
78	20240408	190200	11195890	2335	2335	2335	2335	0
79	20240408	190100	11195890	2335	2335	2335	2335	0
80	20240408	190000	11195890	2335	2335	2335	2335	0
81	20240408	185900	11195890	2335	2335	2335	2335	0
82	20240408	185800	11195890	2335	2335	2335	2335	0
83	20240408	185700	11195890	2335	2335	2335	2335	0
84	20240408	185600	11195890	2335	2335	2335	2335	0
85	20240408	185500	11195890	2335	2335	2335	2335	0
86	20240408	185400	11195890	2335	2335	2335	2335	0
87	20240408	185300	11195890	2335	2335	2335	2335	0
88	20240408	185200	11195890	2335	2335	2335	2335	0
89	20240408	185100	11195890	2335	2335	2335	2335	0
90	20240408	185000	11195890	2335	2335	2335	2335	0
91	20240408	184900	11195890	2335	2335	2335	2335	0
92	20240408	184800	11195890	2335	2335	2335	2335	59
93	20240408	184700	11195890	2335	2335	2335	2335	0
94	20240408	184600	11195890	2335	2335	2335	2335	0
95	20240408	184500	11195890	2335	2335	2335	2335	0
96	20240408	184400	11195890	2335	2335	2335	2335	0
97	20240408	184300	11195890	2335	2335	2335	2335	0
98	20240408	184200	11195890	2335	2335	2335	2335	0
99	20240408	184100	11195890	2335	2335	2335	2335	0
100	20240408	184000	11195890	2335	2335	2335	2335	0
101	20240408	183900	11195890	2335	2335	2335	2335	0
102	20240408	183800	11195890	2335	2335	2335	2335	0
103	20240408	183700	11195890	2335	2335	2335	2335	0
104	20240408	183600	11195890	2335	2335	2335	2335	0
105	20240408	183500	11195890	2335	2335	2335	2335	0
106	20240408	183400	11195890	2335	2335	2335	2335	0
107	20240408	183300	11195890	2335	2335	2335	2335	0
108	20240408	183200	11195890	2335	2335	2335	2335	0
109	20240408	183100	11195890	2335	2335	2335	2335	0
110	20240408	183000	11195890	2335	2335	2335	2335	0
111	20240408	182900	11195890	2335	2335	2335	2335	0
112	20240408	182800	11195890	2335	2335	2335	2335	0
113	20240408	182700	11195890	2335	2335	2335	2335	0
114	20240408	182600	11195890	2335	2335	2335	2335	0
115	20240408	182500	11195890	2335	2335	2335	2335	0
116	20240408	182400	11195890	2335	2335	2335	2335	0
117	20240408	182300	11195890	2335	2335	2335	2335	0
118	20240408	182200	11195890	2335	2335	2335	2335	0
119	20240408	182100	11195890	2335	2335	2335	2335	0
120	20240408	182000	11195890	2335	2335	2335	2335	0
121	20240408	181900	11195890	2335	2335	2335	2335	0
122	20240408	181800	11195890	2335	2335	2335	2335	59
123	20240408	181700	11195890	2335	2335	2335	2335	0
124	20240408	181600	11195890	2335	2335	2335	2335	0
125	20240408	181500	11195890	2335	2335	2335	2335	0
126	20240408	181400	11195890	2335	2335	2335	2335	0
127	20240408	181300	11195890	2335	2335	2335	2335	0
128	20240408	181200	11195890	2335	2335	2335	2335	0
129	20240408	181100	11195890	2335	2335	2335	2335	0
130	20240408	181000	11195890	2335	2335	2335	2335	0
131	20240408	180900	11195890	2335	2335	2335	2335	0
132	20240408	180800	11195890	2335	2335	2335	2335	0
133	20240408	180700	11195890	2335	2335	2335	2335	0
134	20240408	180600	11195890	2335	2335	2335	2335	0
135	20240408	180500	11195890	2335	2335	2335	2335	0
136	20240408	180400	11195890	2335	2335	2335	2335	0
137	20240408	180300	11195890	2335	2335	2335	2335	0
138	20240408	180200	11195890	2335	2335	2335	2335	0
139	20240408	180100	11195890	2335	2335	2335	2335	0
140	20240408	180000	11195890	2335	2335	2335	2335	0
141	20240408	175900	11195890	2335	2335	2335	2335	0
142	20240408	175800	11195890	2335	2335	2335	2335	0
143	20240408	175700	11195890	2335	2335	2335	2335	0
144	20240408	175600	11195890	2335	2335	2335	2335	0
145	20240408	175500	11195890	2335	2335	2335	2335	0
146	20240408	175400	11195890	2335	2335	2335	2335	0
147	20240408	175300	11195890	2335	2335	2335	2335	0
148	20240408	175200	11195890	2335	2335	2335	2335	0
149	20240408	175100	11195890	2335	2335	2335	2335	0
150	20240408	175000	11195890	2335	2335	2335	2335	0
151	20240408	174900	11195890	2335	2335	2335	2335	0
152	20240408	174800	11195890	2335	2335	2335	2335	59
153	20240408	174700	11195890	2335	2335	2335	2335	0
154	20240408	174600	11195890	2335	2335	2335	2335	0
155	20240408	174500	11195890	2335	2335	2335	2335	0
156	20240408	174400	11195890	2335	2335	2335	2335	0
157	20240408	174300	11195890	2335	2335	2335	2335	0
158	20240408	174200	11195890	2335	2335	2335	2335	0
159	20240408	174100	11195890	2335	2335	2335	2335	0
160	20240408	174000	11195890	2335	2335	2335	2335	0
161	20240408	173900	11195890	2335	2335	2335	2335	0
162	20240408	173800	11195890	2335	2335	2335	2335	0
163	20240408	173700	11195890	2335	2335	2335	2335	0
164	20240408	173600	11195890	2335	2335	2335	2335	0
165	20240408	173500	11195890	2335	2335	2335	2335	0
166	20240408	173400	11195890	2335	2335	2335	2335	0
167	20240408	173300	11195890	2335	2335	2335	2335	0
168	20240408	173200	11195890	2335	2335	2335	2335	0
169	20240408	173100	11195890	2335	2335	2335	2335	0
170	20240408	173000	11195890	2335	2335	2335	2335	0
171	20240408	172900	11195890	2335	2335	2335	2335	0
172	20240408	172800	11195890	2335	2335	2335	2335	0
173	20240408	172700	11195890	2335	2335	2335	2335	0
174	20240408	172600	11195890	2335	2335	2335	2335	0
175	20240408	172500	11195890	2335	2335	2335	2335	0
176	20240408	172400	11195890	2335	2335	2335	2335	0
177	20240408	172300	11195890	2335	2335	2335	2335	0
178	20240408	172200	11195890	2335	2335	2335	2335	0
179	20240408	172100	11195890	2335	2335	2335	2335	0
180	20240408	172000	11195890	2335	2335	2335	2335	0
181	20240408	171900	11195890	2335	2335	2335	2335	0
182	20240408	171800	11195890	2335	2335	2335	2335	59
183	20240408	171700	11195890	2335	2335	2335	2335	0
184	20240408	171600	11195890	2335	2335	2335	2335	0
185	20240408	171500	11195890	2335	2335	2335	2335	0
186	20240408	171400	11195890	2335	2335	2335	2335	0
187	20240408	171300	11195890	2335	2335	2335	2335	0
188	20240408	171200	11195890	2335	2335	2335	2335	0
189	20240408	171100	11195890	2335	2335	2335	2335	0
190	20240408	171000	11195890	2335	2335	2335	2335	0
191	20240408	170900	11195890	2335	2335	2335	2335	0
192	20240408	170800	11195890	2335	2335	2335	2335	0
193	20240408	170700	11195890	2335	2335	2335	2335	0
194	20240408	170600	11195890	2335	2335	2335	2335	0
195	20240408	170500	11195890	2335	2335	2335	2335	0
196	20240408	170400	11195890	2335	2335	2335	2335	0
197	20240408	170300	11195890	2335	2335	2335	2335	0
198	20240408	170200	11195890	2335	2335	2335	2335	0
199	20240408	170100	11195890	2335	2335	2335	2335	0
200	20240408	170000	11195890	2335	2335	2335	2335	0
201	20240408	165900	11195890	2335	2335	2335	2335	0
202	20240408	165800	11195890	2335	2335	2335	2335	0
203	20240408	165700	11195890	2335	2335	2335	2335	0
204	20240408	165600	11195890	2335	2335	2335	2335	0
205	20240408	165500	11195890	2335	2335	2335	2335	0
206	20240408	165400	11195890	2335	2335	2335	2335	0
207	20240408	165300	11195890	2335	2335	2335	2335	0
208	20240408	165200	11195890	2335	2335	2335	2335	0
209	20240408	165100	11195890	2335	2335	2335	2335	0
210	20240408	165000	11195890	2335	2335	2335	2335	0
211	20240408	164900	11195890	2335	2335	2335	2335	0
212	20240408	164800	11195890	2335	2335	2335	2335	59
213	20240408	164700	11195890	2335	2335	2335	2335	0
214	20240408	164600	11195890	2335	2335	2335	2335	0
215	20240408	164500	11195890	2335	2335	2335	2335	0
216	20240408	164400	11195890	2335	2335	2335	2335	0
217	20240408	164300	11195890	2335	2335	2335	2335	0
218	20240408	164200	11195890	2335	2335	2335	2335	0
219	20240408	164100	11195890	2335	2335	2335	2335	0
220	20240408	164000	11195890	2335	2335	2335	2335	0
221	20240408	163900	11195890	2335	2335	2335	2335	0
222	20240408	163800	11195890	2335	2335	2335	2335	0
223	20240408	163700	11195890	2335	2335	2335	2335	0
224	20240408	163600	11195890	2335	2335	2335	2335	0
225	20240408	163500	11195890	2335	2335	2335	2335	0
226	20240408	163400	11195890	2335	2335	2335	2335	0
227	20240408	163300	11195890	2335	2335	2335	2335	0
228	20240408	163200	11195890	2335	2335	2335	2335	0
229	20240408	163100	11195890	2335	2335	2335	2335	0
230	20240408	163000	11195890	2335	2335	2335	2335	0
231	20240408	162900	11195890	2335	2335	2335	2335	0
232	20240408	162800	11195890	2335	2335	2335	2335	0
233	20240408	162700	11195890	2335	2335	2335	2335	0
234	20240408	162600	11195890	2335	2335	2335	2335	0
235	20240408	162500	11195890	2335	2335	2335	2335	0
236	20240408	162400	11195890	2335	2335	2335	2335	0
237	20240408	162300	11195890	2335	2335	2335	2335	0
238	20240408	162200	11195890	2335	2335	2335	2335	0
239	20240408	162100	11195890	2335	2335	2335	2335	0
240	20240408	162000	11195890	2335	2335	2335	2335	0
241	20240408	161900	11195890	2335	2335	2335	2335	0
242	20240408	161800	11195890	2335	2335	2335	2335	59
243	20240408	161700	11195890	2335	2335	2335	2335	0
244	20240408	161600	11195890	2335	2335	2335	2335	0
245	20240408	161500	11195890	2335	2335	2335	2335	0
246	20240408	161400	11195890	2335	2335	2335	2335	0
247	20240408	161300	11195890	2335	2335	2335	2335	0
248	20240408	161200	11195890	2335	2335	2335	2335	0
249	20240408	161100	11195890	2335	2335	2335	2335	0
250	20240408	161000	11195890	2335	2335	2335	2335	0
251	20240408	160900	11195890	2335	2335	2335	2335	0
252	20240408	160800	11195890	2335	2335	2335	2335	0
253	20240408	160700	11195890	2335	2335	2335	2335	0
254	20240408	160600	11195890	2335	2335	2335	2335	0
255	20240408	160500	11195890	2335	2335	2335	2335	0
256	20240408	160400	11195890	2335	2335	2335	2335	0
257	20240408	160300	11195890	2335	2335	2335	2335	0
258	20240408	160200	11195890	2335	2335	2335	2335	0
259	20240408	160100	11195890	2335	2335	2335	2335	0
260	20240408	160000	11195890	2335	2335	2335	2335	0
261	20240408	155900	11195890	2335	2335	2335	2335	0
262	20240408	155800	11195890	2335	2335	2335	2335	0
263	20240408	155700	11195890	2335	2335	2335	2335	0
264	20240408	155600	11195890	2335	2335	2335	2335	0
265	20240408	155500	11195890	2335	2335	2335	2335	0
266	20240408	155400	11195890	2335	2335	2335	2335	0
267	20240408	155300	11195890	2335	2335	2335	2335	0
268	20240408	155200	11195890	2335	2335	2335	2335	0
269	20240408	155100	11195890	2335	2335	2335	2335	0
270	20240408	155000	11195890	2335	2335	2335	2335	0
271	20240408	154900	11195890	2335	2335	2335	2335	0
272	20240408	154800	11195890	2335	2335	2335	2335	59
273	20240408	154700	11195890	2335	2335	2335	2335	0
274	20240408	154600	11195890	2335	2335	2335	2335	0
275	20240408	154500	11195890	2335	2335	2335	2335	0
276	20240408	154400	11195890	2335	2335	2335	2335	0
277	20240408	154300	11195890	2335	2335	2335	2335	0
278	20240408	154200	11195890	2335	2335	2335	2335	0
279	20240408	154100	11195890	2335	2335	2335	2335	0
280	20240408	154000	11195890	2335	2335	2335	2335	0
281	20240408	153900	11195890	2335	2335	2335	2335	0
282	20240408	153800	11195890	2335	2335	2335	2335	0
283	20240408	153700	11195890	2335	2335	2335	2335	0
284	20240408	153600	11195890	2335	2335	2335	2335	0
285	20240408	153500	11195890	2335	2335	2335	2335	0
286	20240408	153400	11195890	2335	2335	2335	2335	0
287	20240408	153300	11195890	2335	2335	2335	2335	0
288	20240408	153200	11195890	2335	2335	2335	2335	0
289	20240408	153100	11195890	2335	2335	2335	2335	0
290	20240408	153000	11195890	2335	2335	2335	2335	59
291	20240408	152900	11058125	2335	2335	2335	2335	0
292	20240408	152800	11058125	2335	2335	2335	2335	0
293	20240408	152700	11058125	2335	2335	2335	2335	0
294	20240408	152600	11058125	2335	2335	2335	2335	0
295	20240408	152500	11058125	2335	2335	2335	2335	0
296	20240408	152400	11058125	2335	2335	2335	2335	0
297	20240408	152300	11058125	2335	2335	2335	2335	0
298	20240408	152200	11058125	2335	2335	2335	2335	0
299	20240408	152100	11058125	2335	2335	2335	2335	0
300	20240408	152000	11058125	2335	2335	2335	2335	0
301	20240408	151900	11058125	2335	2320	2335	2320	101
302	20240408	151800	10823790	2325	2325	2325	2325	0
303	20240408	151700	10823790	2325	2325	2325	2325	0
304	20240408	151600	10823790	2325	2325	2325	2325	0
305	20240408	151500	10823790	2325	2325	2325	2325	0
306	20240408	151400	10823790	2325	2325	2325	2325	0
307	20240408	151300	10823790	2325	2325	2325	2325	0
308	20240408	151200	10823790	2325	2325	2325	2325	0
309	20240408	151100	10823790	2325	2325	2325	2325	0
310	20240408	151000	10823790	2325	2325	2325	2325	0
311	20240408	150900	10823790	2325	2325	2325	2325	0
312	20240408	150800	10823790	2325	2325	2325	2325	78
313	20240408	150700	10642440	2320	2320	2320	2320	3
314	20240408	150600	10635480	2335	2335	2335	2335	0
315	20240408	150500	10635480	2335	2335	2335	2335	0
316	20240408	150400	10635480	2335	2335	2335	2335	0
317	20240408	150300	10635480	2335	2335	2335	2335	11
318	20240408	150200	10609795	2335	2335	2335	2335	5
319	20240408	150100	10598120	2335	2335	2335	2335	0
320	20240408	150000	10598120	2335	2335	2335	2335	0
321	20240408	145900	10598120	2335	2335	2335	2335	0
322	20240408	145800	10598120	2335	2335	2335	2335	0
323	20240408	145700	10598120	2335	2335	2335	2335	0
324	20240408	145600	10598120	2335	2335	2335	2335	0
325	20240408	145500	10598120	2335	2335	2335	2335	0
326	20240408	145400	10598120	2335	2335	2335	2335	191
327	20240408	145300	10152135	2335	2335	2335	2335	0
328	20240408	145200	10152135	2335	2335	2335	2335	0
329	20240408	145100	10152135	2335	2335	2335	2335	0
330	20240408	145000	10152135	2335	2335	2335	2335	0
331	20240408	144900	10152135	2335	2335	2335	2335	0
332	20240408	144800	10152135	2335	2335	2335	2335	0
333	20240408	144700	10152135	2335	2335	2335	2335	0
334	20240408	144600	10152135	2335	2335	2335	2335	0
335	20240408	144500	10152135	2335	2335	2335	2335	0
336	20240408	144400	10152135	2335	2335	2335	2335	6
337	20240408	144300	10138125	2320	2320	2320	2320	0
338	20240408	144200	10138125	2320	2320	2320	2320	0
339	20240408	144100	10138125	2320	2320	2320	2320	0
340	20240408	144000	10138125	2320	2320	2320	2320	0
341	20240408	143900	10138125	2320	2320	2320	2320	0
342	20240408	143800	10138125	2320	2320	2320	2320	0
343	20240408	143700	10138125	2320	2320	2320	2320	0
344	20240408	143600	10138125	2320	2320	2320	2320	0
345	20240408	143500	10138125	2320	2320	2320	2320	0
346	20240408	143400	10138125	2320	2325	2325	2320	294
347	20240408	143300	9456040	2320	2320	2320	2320	0
348	20240408	143200	9456040	2320	2320	2320	2320	0
349	20240408	143100	9456040	2320	2320	2320	2320	0
350	20240408	143000	9456040	2320	2320	2320	2320	0
351	20240408	142900	9456040	2320	2320	2320	2320	0
352	20240408	142800	9456040	2320	2320	2320	2320	0
353	20240408	142700	9456040	2320	2320	2320	2320	0
354	20240408	142600	9456040	2320	2320	2320	2320	0
355	20240408	142500	9456040	2320	2320	2320	2320	0
356	20240408	142400	9456040	2320	2320	2320	2320	0
357	20240408	142300	9456040	2320	2320	2320	2320	0
358	20240408	142200	9456040	2320	2320	2320	2320	0
359	20240408	142100	9456040	2320	2320	2320	2320	0
360	20240408	142000	9456040	2320	2320	2320	2320	0
361	20240408	141900	9456040	2320	2320	2320	2320	0
362	20240408	141800	9456040	2320	2320	2320	2320	0
363	20240408	141700	9456040	2320	2320	2320	2320	0
364	20240408	141600	9456040	2320	2320	2320	2320	0
365	20240408	141500	9456040	2320	2320	2320	2320	0
366	20240408	141400	9456040	2320	2320	2320	2320	0
367	20240408	141300	9456040	2320	2320	2320	2320	0
368	20240408	141200	9456040	2320	2320	2320	2320	0
369	20240408	141100	9456040	2320	2320	2320	2320	0
370	20240408	141000	9456040	2320	2320	2320	2320	0
371	20240408	140900	9456040	2320	2320	2320	2320	0
372	20240408	140800	9456040	2320	2320	2320	2320	0
373	20240408	140700	9456040	2320	2320	2320	2320	0
374	20240408	140600	9456040	2320	2320	2320	2320	0
375	20240408	140500	9456040	2320	2320	2320	2320	0
376	20240408	140400	9456040	2320	2320	2320	2320	0
377	20240408	140300	9456040	2320	2320	2320	2320	0
378	20240408	140200	9456040	2320	2320	2320	2320	0
379	20240408	140100	9456040	2320	2320	2320	2320	0
380	20240408	140000	9456040	2320	2320	2320	2320	0
381	20240408	135900	9456040	2320	2320	2320	2320	0
382	20240408	135800	9456040	2320	2320	2320	2320	0
383	20240408	135700	9456040	2320	2320	2320	2320	0
384	20240408	135600	9456040	2320	2320	2320	2320	0
385	20240408	135500	9456040	2320	2320	2320	2320	0
386	20240408	135400	9456040	2320	2320	2320	2320	0
387	20240408	135300	9456040	2320	2320	2320	2320	0
388	20240408	135200	9456040	2320	2320	2320	2320	0
389	20240408	135100	9456040	2320	2320	2320	2320	0
390	20240408	135000	9456040	2320	2320	2320	2320	0
391	20240408	134900	9456040	2320	2320	2320	2320	0
392	20240408	134800	9456040	2320	2320	2320	2320	0
393	20240408	134700	9456040	2320	2320	2320	2320	0
394	20240408	134600	9456040	2320	2320	2320	2320	0
395	20240408	134500	9456040	2320	2320	2320	2320	0
396	20240408	134400	9456040	2320	2320	2320	2320	0
397	20240408	134300	9456040	2320	2320	2320	2320	0
398	20240408	134200	9456040	2320	2320	2320	2320	0
399	20240408	134100	9456040	2320	2320	2320	2320	0
400	20240408	134000	9456040	2320	2325	2325	2320	500
401	20240408	133900	8295225	2335	2335	2335	2335	0
402	20240408	133800	8295225	2335	2335	2335	2335	0
403	20240408	133700	8295225	2335	2335	2335	2335	0
404	20240408	133600	8295225	2335	2335	2335	2335	0
405	20240408	133500	8295225	2335	2335	2335	2335	23
406	20240408	133400	8241520	2325	2325	2325	2325	0
407	20240408	133300	8241520	2325	2325	2325	2325	0
408	20240408	133200	8241520	2325	2325	2325	2325	0
409	20240408	133100	8241520	2325	2325	2325	2325	0
410	20240408	133000	8241520	2325	2325	2325	2325	0
411	20240408	132900	8241520	2325	2325	2325	2325	0
412	20240408	132800	8241520	2325	2325	2325	2325	0
413	20240408	132700	8241520	2325	2325	2325	2325	0
414	20240408	132600	8241520	2325	2325	2325	2325	5
415	20240408	132500	8229895	2325	2325	2325	2325	0
416	20240408	132400	8229895	2325	2325	2325	2325	400
417	20240408	132300	7299895	2335	2335	2335	2335	0
418	20240408	132200	7299895	2335	2335	2335	2335	0
419	20240408	132100	7299895	2335	2335	2335	2335	0
420	20240408	132000	7299895	2335	2325	2335	2325	31
421	20240408	131900	7227810	2325	2325	2325	2325	0
422	20240408	131800	7227810	2325	2325	2325	2325	0
423	20240408	131700	7227810	2325	2325	2325	2325	0
424	20240408	131600	7227810	2325	2325	2325	2325	0
425	20240408	131500	7227810	2325	2325	2325	2325	0
426	20240408	131400	7227810	2325	2325	2325	2325	0
427	20240408	131300	7227810	2325	2325	2325	2325	0
428	20240408	131200	7227810	2325	2325	2325	2325	0
429	20240408	131100	7227810	2325	2325	2325	2325	0
430	20240408	131000	7227810	2325	2325	2325	2325	0
431	20240408	130900	7227810	2325	2325	2325	2325	0
432	20240408	130800	7227810	2325	2325	2325	2325	1
433	20240408	130700	7225485	2325	2325	2325	2325	0
434	20240408	130600	7225485	2325	2325	2325	2325	0
435	20240408	130500	7225485	2325	2325	2325	2325	0
436	20240408	130400	7225485	2325	2325	2325	2325	0
437	20240408	130300	7225485	2325	2325	2325	2325	0
438	20240408	130200	7225485	2325	2325	2325	2325	0
439	20240408	130100	7225485	2325	2325	2325	2325	0
440	20240408	130000	7225485	2325	2325	2325	2325	0
441	20240408	125900	7225485	2325	2325	2325	2325	0
442	20240408	125800	7225485	2325	2325	2325	2325	0
443	20240408	125700	7225485	2325	2325	2325	2325	0
444	20240408	125600	7225485	2325	2325	2325	2325	0
445	20240408	125500	7225485	2325	2325	2325	2325	0
446	20240408	125400	7225485	2325	2325	2325	2325	0
447	20240408	125300	7225485	2325	2325	2325	2325	0
448	20240408	125200	7225485	2325	2325	2325	2325	0
449	20240408	125100	7225485	2325	2325	2325	2325	0
450	20240408	125000	7225485	2325	2325	2325	2325	0
451	20240408	124900	7225485	2325	2325	2325	2325	0
452	20240408	124800	7225485	2325	2325	2325	2325	0
453	20240408	124700	7225485	2325	2325	2325	2325	0
454	20240408	124600	7225485	2325	2325	2325	2325	0
455	20240408	124500	7225485	2325	2325	2325	2325	0
456	20240408	124400	7225485	2325	2325	2325	2325	0
457	20240408	124300	7225485	2325	2325	2325	2325	0
458	20240408	124200	7225485	2325	2325	2325	2325	0
459	20240408	124100	7225485	2325	2325	2325	2325	0
460	20240408	124000	7225485	2325	2325	2325	2325	0
461	20240408	123900	7225485	2325	2325	2325	2325	0
462	20240408	123800	7225485	2325	2325	2325	2325	0
463	20240408	123700	7225485	2325	2325	2325	2325	0
464	20240408	123600	7225485	2325	2330	2330	2325	569
465	20240408	123500	5901785	2340	2340	2340	2340	0
466	20240408	123400	5901785	2340	2340	2340	2340	0
467	20240408	123300	5901785	2340	2340	2340	2340	8
468	20240408	123200	5883065	2325	2325	2325	2325	0
469	20240408	123100	5883065	2325	2325	2325	2325	0
470	20240408	123000	5883065	2325	2325	2325	2325	0
471	20240408	122900	5883065	2325	2325	2325	2325	0
472	20240408	122800	5883065	2325	2325	2325	2325	0
473	20240408	122700	5883065	2325	2325	2325	2325	0
474	20240408	122600	5883065	2325	2325	2325	2325	0
475	20240408	122500	5883065	2325	2325	2325	2325	215
476	20240408	122400	5383190	2330	2330	2330	2330	0
477	20240408	122300	5383190	2330	2330	2330	2330	0
478	20240408	122200	5383190	2330	2330	2330	2330	569
479	20240408	122100	4057420	2330	2330	2330	2330	0
480	20240408	122000	4057420	2330	2330	2330	2330	0
481	20240408	121900	4057420	2330	2330	2330	2330	0
482	20240408	121800	4057420	2330	2330	2330	2330	1
483	20240408	121700	4055090	2325	2325	2325	2325	0
484	20240408	121600	4055090	2325	2325	2325	2325	0
485	20240408	121500	4055090	2325	2325	2325	2325	0
486	20240408	121400	4055090	2325	2325	2325	2325	0
487	20240408	121300	4055090	2325	2325	2325	2325	0
488	20240408	121200	4055090	2325	2325	2325	2325	0
489	20240408	121100	4055090	2325	2325	2325	2325	0
490	20240408	121000	4055090	2325	2325	2325	2325	0
491	20240408	120900	4055090	2325	2325	2325	2325	0
492	20240408	120800	4055090	2325	2325	2325	2325	0
493	20240408	120700	4055090	2325	2325	2325	2325	0
494	20240408	120600	4055090	2325	2325	2325	2325	0
495	20240408	120500	4055090	2325	2325	2325	2325	0
496	20240408	120400	4055090	2325	2325	2325	2325	0
497	20240408	120300	4055090	2325	2325	2325	2325	0
498	20240408	120200	4055090	2325	2325	2325	2325	0
499	20240408	120100	4055090	2325	2325	2325	2325	0
500	20240408	120000	4055090	2325	2325	2325	2325	0
501	20240408	115900	4055090	2325	2325	2325	2325	0
502	20240408	115800	4055090	2325	2325	2325	2325	0
503	20240408	115700	4055090	2325	2325	2325	2325	0
504	20240408	115600	4055090	2325	2325	2325	2325	0
505	20240408	115500	4055090	2325	2325	2325	2325	0
506	20240408	115400	4055090	2325	2325	2325	2325	0
507	20240408	115300	4055090	2325	2325	2325	2325	0
508	20240408	115200	4055090	2325	2325	2325	2325	0
509	20240408	115100	4055090	2325	2325	2325	2325	0
510	20240408	115000	4055090	2325	2325	2325	2325	0
511	20240408	114900	4055090	2325	2325	2325	2325	0
512	20240408	114800	4055090	2325	2325	2325	2325	0
513	20240408	114700	4055090	2325	2325	2325	2325	0
514	20240408	114600	4055090	2325	2325	2325	2325	0
515	20240408	114500	4055090	2325	2325	2325	2325	0
516	20240408	114400	4055090	2325	2325	2325	2325	0
517	20240408	114300	4055090	2325	2325	2325	2325	0
518	20240408	114200	4055090	2325	2325	2325	2325	0
519	20240408	114100	4055090	2325	2325	2325	2325	0
520	20240408	114000	4055090	2325	2325	2325	2325	0
521	20240408	113900	4055090	2325	2325	2325	2325	0
522	20240408	113800	4055090	2325	2325	2325	2325	0
523	20240408	113700	4055090	2325	2325	2325	2325	0
524	20240408	113600	4055090	2325	2325	2325	2325	0
525	20240408	113500	4055090	2325	2325	2325	2325	0
526	20240408	113400	4055090	2325	2325	2325	2325	0
527	20240408	113300	4055090	2325	2325	2325	2325	0
528	20240408	113200	4055090	2325	2325	2325	2325	4
529	20240408	113100	4045790	2325	2325	2325	2325	0
530	20240408	113000	4045790	2325	2325	2325	2325	0
531	20240408	112900	4045790	2325	2330	2330	2325	1141
532	20240408	112800	1391870	2340	2340	2340	2340	1
533	20240408	112700	1389530	2340	2340	2340	2340	2
534	20240408	112600	1384850	2340	2340	2340	2340	0
535	20240408	112500	1384850	2340	2340	2340	2340	2
536	20240408	112400	1380170	2340	2340	2340	2340	0
537	20240408	112300	1380170	2340	2340	2340	2340	0
538	20240408	112200	1380170	2340	2340	2340	2340	0
539	20240408	112100	1380170	2340	2340	2340	2340	0
540	20240408	112000	1380170	2340	2340	2340	2340	0
541	20240408	111900	1380170	2340	2340	2340	2340	0
542	20240408	111800	1380170	2340	2340	2340	2340	0
543	20240408	111700	1380170	2340	2340	2340	2340	2
544	20240408	111600	1375490	2340	2340	2340	2340	1
545	20240408	111500	1373150	2340	2340	2340	2340	0
546	20240408	111400	1373150	2340	2340	2340	2340	0
547	20240408	111300	1373150	2340	2340	2340	2340	0
548	20240408	111200	1373150	2340	2340	2340	2340	0
549	20240408	111100	1373150	2340	2340	2340	2340	0
550	20240408	111000	1373150	2340	2340	2340	2340	6
551	20240408	110900	1359110	2340	2340	2340	2340	0
552	20240408	110800	1359110	2340	2340	2340	2340	0
553	20240408	110700	1359110	2340	2340	2340	2340	0
554	20240408	110600	1359110	2340	2340	2340	2340	0
555	20240408	110500	1359110	2340	2340	2340	2340	0
556	20240408	110400	1359110	2340	2340	2340	2340	0
557	20240408	110300	1359110	2340	2340	2340	2340	0
558	20240408	110200	1359110	2340	2340	2340	2340	0
559	20240408	110100	1359110	2340	2340	2340	2340	0
560	20240408	110000	1359110	2340	2340	2340	2340	0
561	20240408	105900	1359110	2340	2340	2340	2340	0
562	20240408	105800	1359110	2340	2340	2340	2340	0
563	20240408	105700	1359110	2340	2340	2340	2340	0
564	20240408	105600	1359110	2340	2340	2340	2340	0
565	20240408	105500	1359110	2340	2340	2340	2340	0
566	20240408	105400	1359110	2340	2340	2340	2340	0
567	20240408	105300	1359110	2340	2340	2340	2340	0
568	20240408	105200	1359110	2340	2340	2340	2340	0
569	20240408	105100	1359110	2340	2340	2340	2340	0
570	20240408	105000	1359110	2340	2340	2340	2340	0
571	20240408	104900	1359110	2340	2340	2340	2340	0
572	20240408	104800	1359110	2340	2340	2340	2340	0
573	20240408	104700	1359110	2340	2340	2340	2340	0
574	20240408	104600	1359110	2340	2340	2340	2340	0
575	20240408	104500	1359110	2340	2340	2340	2340	0
576	20240408	104400	1359110	2340	2340	2340	2340	0
577	20240408	104300	1359110	2340	2340	2340	2340	0
578	20240408	104200	1359110	2340	2340	2340	2340	0
579	20240408	104100	1359110	2340	2340	2340	2340	0
580	20240408	104000	1359110	2340	2340	2340	2340	0
581	20240408	103900	1359110	2340	2340	2340	2340	0
582	20240408	103800	1359110	2340	2340	2340	2340	0
583	20240408	103700	1359110	2340	2340	2340	2340	0
584	20240408	103600	1359110	2340	2340	2340	2340	0
585	20240408	103500	1359110	2340	2340	2340	2340	0
586	20240408	103400	1359110	2340	2340	2340	2340	0
587	20240408	103300	1359110	2340	2340	2340	2340	0
588	20240408	103200	1359110	2340	2340	2340	2340	0
589	20240408	103100	1359110	2340	2340	2340	2340	0
590	20240408	103000	1359110	2340	2340	2340	2340	0
591	20240408	102900	1359110	2340	2340	2340	2340	0
592	20240408	102800	1359110	2340	2340	2340	2340	0
593	20240408	102700	1359110	2340	2340	2340	2340	0
594	20240408	102600	1359110	2340	2340	2340	2340	0
595	20240408	102500	1359110	2340	2340	2340	2340	0
596	20240408	102400	1359110	2340	2340	2340	2340	42
597	20240408	102300	1260830	2345	2345	2345	2345	0
598	20240408	102200	1260830	2345	2345	2345	2345	0
599	20240408	102100	1260830	2345	2345	2345	2345	0
600	20240408	102000	1260830	2345	2345	2345	2345	0
601	20240408	101900	1260830	2345	2345	2345	2345	0
602	20240408	101800	1260830	2345	2345	2345	2345	0
603	20240408	101700	1260830	2345	2345	2345	2345	0
604	20240408	101600	1260830	2345	2345	2345	2345	0
605	20240408	101500	1260830	2345	2345	2345	2345	0
606	20240408	101400	1260830	2345	2345	2345	2345	0
607	20240408	101300	1260830	2345	2345	2345	2345	0
608	20240408	101200	1260830	2345	2345	2345	2345	0
609	20240408	101100	1260830	2345	2345	2345	2345	0
610	20240408	101000	1260830	2345	2345	2345	2345	0
611	20240408	100900	1260830	2345	2345	2345	2345	0
612	20240408	100800	1260830	2345	2345	2345	2345	0
613	20240408	100700	1260830	2345	2345	2345	2345	0
614	20240408	100600	1260830	2345	2345	2345	2345	10
615	20240408	100500	1237380	2345	2345	2345	2345	0
616	20240408	100400	1237380	2345	2345	2345	2345	3
617	20240408	100300	1230345	2345	2345	2345	2345	0
618	20240408	100200	1230345	2345	2345	2345	2345	1
619	20240408	100100	1228000	2345	2345	2345	2345	1
620	20240408	100000	1225655	2340	2340	2340	2340	0
621	20240408	095900	1225655	2340	2340	2340	2340	0
622	20240408	095800	1225655	2340	2340	2340	2340	61
623	20240408	095700	1082915	2330	2330	2330	2330	0
624	20240408	095600	1082915	2330	2330	2330	2330	0
625	20240408	095500	1082915	2330	2330	2330	2330	1
626	20240408	095400	1080585	2345	2345	2345	2345	0
627	20240408	095300	1080585	2345	2345	2345	2345	0
628	20240408	095200	1080585	2345	2345	2345	2345	0
629	20240408	095100	1080585	2345	2345	2345	2345	2
630	20240408	095000	1075895	2345	2345	2345	2345	0
631	20240408	094900	1075895	2345	2345	2345	2345	0
632	20240408	094800	1075895	2345	2345	2345	2345	0
633	20240408	094700	1075895	2345	2345	2345	2345	0
634	20240408	094600	1075895	2345	2345	2345	2345	0
635	20240408	094500	1075895	2345	2345	2345	2345	0
636	20240408	094400	1075895	2345	2345	2345	2345	25
637	20240408	094300	1017270	2345	2345	2345	2345	0
638	20240408	094200	1017270	2345	2345	2345	2345	0
639	20240408	094100	1017270	2345	2345	2345	2345	0
640	20240408	094000	1017270	2345	2345	2345	2345	0
641	20240408	093900	1017270	2345	2345	2345	2345	0
642	20240408	093800	1017270	2345	2345	2345	2345	0
643	20240408	093700	1017270	2345	2345	2345	2345	0
644	20240408	093600	1017270	2345	2345	2345	2345	0
645	20240408	093500	1017270	2345	2345	2345	2345	0
646	20240408	093400	1017270	2345	2345	2345	2345	0
647	20240408	093300	1017270	2345	2345	2345	2345	0
648	20240408	093200	1017270	2345	2345	2345	2345	0
649	20240408	093100	1017270	2345	2345	2345	2345	20
650	20240408	093000	970370	2345	2345	2345	2345	1
651	20240408	092900	968025	2325	2325	2325	2325	0
652	20240408	092800	968025	2325	2325	2325	2325	0
653	20240408	092700	968025	2325	2325	2325	2325	0
654	20240408	092600	968025	2325	2325	2325	2325	0
655	20240408	092500	968025	2325	2325	2325	2325	0
656	20240408	092400	968025	2325	2325	2325	2325	0
657	20240408	092300	968025	2325	2325	2325	2325	0
658	20240408	092200	968025	2325	2325	2325	2325	0
659	20240408	092100	968025	2325	2325	2325	2325	0
660	20240408	092000	968025	2325	2325	2325	2325	100
661	20240408	091900	735525	2325	2325	2325	2325	0
662	20240408	091800	735525	2325	2335	2335	2325	77
663	20240408	091700	556370	2345	2345	2345	2345	3
664	20240408	091600	549335	2335	2335	2335	2335	0
665	20240408	091500	549335	2335	2335	2335	2335	0
666	20240408	091400	549335	2335	2335	2335	2335	0
667	20240408	091300	549335	2335	2335	2335	2335	0
668	20240408	091200	549335	2335	2335	2335	2335	0
669	20240408	091100	549335	2335	2335	2335	2335	0
670	20240408	091000	549335	2335	2335	2335	2335	0
671	20240408	090900	549335	2335	2335	2335	2335	0
672	20240408	090800	549335	2335	2335	2335	2335	0
673	20240408	090700	549335	2335	2335	2335	2335	1
674	20240408	090600	547000	2340	2345	2345	2340	28
675	20240408	090500	481475	2360	2360	2360	2360	0
676	20240408	090400	481475	2360	2360	2360	2360	0
677	20240408	090300	481475	2360	2360	2360	2360	0
678	20240408	090200	481475	2360	2360	2360	2360	0
679	20240408	090100	481475	2360	2350	2360	2350	201
680	20240408	090000	7125	2375	2375	2375	2375	3