KissMeData/092440/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194700	29858875	2960	2960	2960	2960	60
3	20240416	194600	29858875	2960	2960	2960	2960	0
4	20240416	194500	29858875	2960	2960	2960	2960	0
5	20240416	194400	29858875	2960	2960	2960	2960	0
6	20240416	194300	29858875	2960	2960	2960	2960	0
7	20240416	194200	29858875	2960	2960	2960	2960	0
8	20240416	194100	29858875	2960	2960	2960	2960	0
9	20240416	194000	29858875	2960	2960	2960	2960	0
10	20240416	193900	29858875	2960	2960	2960	2960	0
11	20240416	193800	29858875	2960	2960	2960	2960	0
12	20240416	193700	29858875	2960	2960	2960	2960	0
13	20240416	193600	29858875	2960	2960	2960	2960	0
14	20240416	193500	29858875	2960	2960	2960	2960	0
15	20240416	193400	29858875	2960	2960	2960	2960	0
16	20240416	193300	29858875	2960	2960	2960	2960	0
17	20240416	193200	29858875	2960	2960	2960	2960	0
18	20240416	193100	29858875	2960	2960	2960	2960	0
19	20240416	193000	29858875	2960	2960	2960	2960	0
20	20240416	192900	29858875	2960	2960	2960	2960	0
21	20240416	192800	29858875	2960	2960	2960	2960	0
22	20240416	192700	29858875	2960	2960	2960	2960	0
23	20240416	192600	29858875	2960	2960	2960	2960	0
24	20240416	192500	29858875	2960	2960	2960	2960	0
25	20240416	192400	29858875	2960	2960	2960	2960	0
26	20240416	192300	29858875	2960	2960	2960	2960	0
27	20240416	192200	29858875	2960	2960	2960	2960	0
28	20240416	192100	29858875	2960	2960	2960	2960	0
29	20240416	192000	29858875	2960	2960	2960	2960	0
30	20240416	191900	29858875	2960	2960	2960	2960	0
31	20240416	191800	29858875	2960	2960	2960	2960	0
32	20240416	191700	29858875	2960	2960	2960	2960	60
33	20240416	191600	29858875	2960	2960	2960	2960	0
34	20240416	191500	29858875	2960	2960	2960	2960	0
35	20240416	191400	29858875	2960	2960	2960	2960	0
36	20240416	191300	29858875	2960	2960	2960	2960	0
37	20240416	191200	29858875	2960	2960	2960	2960	0
38	20240416	191100	29858875	2960	2960	2960	2960	0
39	20240416	191000	29858875	2960	2960	2960	2960	0
40	20240416	190900	29858875	2960	2960	2960	2960	0
41	20240416	190800	29858875	2960	2960	2960	2960	0
42	20240416	190700	29858875	2960	2960	2960	2960	0
43	20240416	190600	29858875	2960	2960	2960	2960	0
44	20240416	190500	29858875	2960	2960	2960	2960	0
45	20240416	190400	29858875	2960	2960	2960	2960	0
46	20240416	190300	29858875	2960	2960	2960	2960	0
47	20240416	190200	29858875	2960	2960	2960	2960	0
48	20240416	190100	29858875	2960	2960	2960	2960	0
49	20240416	190000	29858875	2960	2960	2960	2960	0
50	20240416	185900	29858875	2960	2960	2960	2960	0
51	20240416	185800	29858875	2960	2960	2960	2960	0
52	20240416	185700	29858875	2960	2960	2960	2960	0
53	20240416	185600	29858875	2960	2960	2960	2960	0
54	20240416	185500	29858875	2960	2960	2960	2960	0
55	20240416	185400	29858875	2960	2960	2960	2960	0
56	20240416	185300	29858875	2960	2960	2960	2960	0
57	20240416	185200	29858875	2960	2960	2960	2960	0
58	20240416	185100	29858875	2960	2960	2960	2960	0
59	20240416	185000	29858875	2960	2960	2960	2960	0
60	20240416	184900	29858875	2960	2960	2960	2960	0
61	20240416	184800	29858875	2960	2960	2960	2960	0
62	20240416	184700	29858875	2960	2960	2960	2960	60
63	20240416	184600	29858875	2960	2960	2960	2960	0
64	20240416	184500	29858875	2960	2960	2960	2960	0
65	20240416	184400	29858875	2960	2960	2960	2960	0
66	20240416	184300	29858875	2960	2960	2960	2960	0
67	20240416	184200	29858875	2960	2960	2960	2960	0
68	20240416	184100	29858875	2960	2960	2960	2960	0
69	20240416	184000	29858875	2960	2960	2960	2960	0
70	20240416	183900	29858875	2960	2960	2960	2960	0
71	20240416	183800	29858875	2960	2960	2960	2960	0
72	20240416	183700	29858875	2960	2960	2960	2960	0
73	20240416	183600	29858875	2960	2960	2960	2960	0
74	20240416	183500	29858875	2960	2960	2960	2960	0
75	20240416	183400	29858875	2960	2960	2960	2960	0
76	20240416	183300	29858875	2960	2960	2960	2960	0
77	20240416	183200	29858875	2960	2960	2960	2960	0
78	20240416	183100	29858875	2960	2960	2960	2960	0
79	20240416	183000	29858875	2960	2960	2960	2960	0
80	20240416	182900	29858875	2960	2960	2960	2960	0
81	20240416	182800	29858875	2960	2960	2960	2960	0
82	20240416	182700	29858875	2960	2960	2960	2960	0
83	20240416	182600	29858875	2960	2960	2960	2960	0
84	20240416	182500	29858875	2960	2960	2960	2960	0
85	20240416	182400	29858875	2960	2960	2960	2960	0
86	20240416	182300	29858875	2960	2960	2960	2960	0
87	20240416	182200	29858875	2960	2960	2960	2960	0
88	20240416	182100	29858875	2960	2960	2960	2960	0
89	20240416	182000	29858875	2960	2960	2960	2960	0
90	20240416	181900	29858875	2960	2960	2960	2960	0
91	20240416	181800	29858875	2960	2960	2960	2960	0
92	20240416	181700	29858875	2960	2960	2960	2960	60
93	20240416	181600	29858875	2960	2960	2960	2960	0
94	20240416	181500	29858875	2960	2960	2960	2960	0
95	20240416	181400	29858875	2960	2960	2960	2960	0
96	20240416	181300	29858875	2960	2960	2960	2960	0
97	20240416	181200	29858875	2960	2960	2960	2960	0
98	20240416	181100	29858875	2960	2960	2960	2960	0
99	20240416	181000	29858875	2960	2960	2960	2960	0
100	20240416	180900	29858875	2960	2960	2960	2960	0
101	20240416	180800	29858875	2960	2960	2960	2960	0
102	20240416	180700	29858875	2960	2960	2960	2960	0
103	20240416	180600	29858875	2960	2960	2960	2960	0
104	20240416	180500	29858875	2960	2960	2960	2960	0
105	20240416	180400	29858875	2960	2960	2960	2960	0
106	20240416	180300	29858875	2960	2960	2960	2960	0
107	20240416	180200	29858875	2960	2960	2960	2960	0
108	20240416	180100	29858875	2960	2960	2960	2960	0
109	20240416	180000	29858875	2960	2960	2960	2960	0
110	20240416	175900	29858875	2960	2960	2960	2960	0
111	20240416	175800	29858875	2960	2960	2960	2960	0
112	20240416	175700	29858875	2960	2960	2960	2960	0
113	20240416	175600	29858875	2960	2960	2960	2960	0
114	20240416	175500	29858875	2960	2960	2960	2960	0
115	20240416	175400	29858875	2960	2960	2960	2960	0
116	20240416	175300	29858875	2960	2960	2960	2960	0
117	20240416	175200	29858875	2960	2960	2960	2960	0
118	20240416	175100	29858875	2960	2960	2960	2960	0
119	20240416	175000	29858875	2960	2960	2960	2960	0
120	20240416	174900	29858875	2960	2960	2960	2960	0
121	20240416	174800	29858875	2960	2960	2960	2960	0
122	20240416	174700	29858875	2960	2960	2960	2960	60
123	20240416	174600	29858875	2960	2960	2960	2960	0
124	20240416	174500	29858875	2960	2960	2960	2960	0
125	20240416	174400	29858875	2960	2960	2960	2960	0
126	20240416	174300	29858875	2960	2960	2960	2960	0
127	20240416	174200	29858875	2960	2960	2960	2960	0
128	20240416	174100	29858875	2960	2960	2960	2960	0
129	20240416	174000	29858875	2960	2960	2960	2960	0
130	20240416	173900	29858875	2960	2960	2960	2960	0
131	20240416	173800	29858875	2960	2960	2960	2960	0
132	20240416	173700	29858875	2960	2960	2960	2960	0
133	20240416	173600	29858875	2960	2960	2960	2960	0
134	20240416	173500	29858875	2960	2960	2960	2960	0
135	20240416	173400	29858875	2960	2960	2960	2960	0
136	20240416	173300	29858875	2960	2960	2960	2960	0
137	20240416	173200	29858875	2960	2960	2960	2960	0
138	20240416	173100	29858875	2960	2960	2960	2960	0
139	20240416	173000	29858875	2960	2960	2960	2960	0
140	20240416	172900	29858875	2960	2960	2960	2960	0
141	20240416	172800	29858875	2960	2960	2960	2960	0
142	20240416	172700	29858875	2960	2960	2960	2960	0
143	20240416	172600	29858875	2960	2960	2960	2960	0
144	20240416	172500	29858875	2960	2960	2960	2960	0
145	20240416	172400	29858875	2960	2960	2960	2960	0
146	20240416	172300	29858875	2960	2960	2960	2960	0
147	20240416	172200	29858875	2960	2960	2960	2960	0
148	20240416	172100	29858875	2960	2960	2960	2960	0
149	20240416	172000	29858875	2960	2960	2960	2960	0
150	20240416	171900	29858875	2960	2960	2960	2960	0
151	20240416	171800	29858875	2960	2960	2960	2960	0
152	20240416	171700	29858875	2960	2960	2960	2960	60
153	20240416	171600	29858875	2960	2960	2960	2960	0
154	20240416	171500	29858875	2960	2960	2960	2960	0
155	20240416	171400	29858875	2960	2960	2960	2960	0
156	20240416	171300	29858875	2960	2960	2960	2960	0
157	20240416	171200	29858875	2960	2960	2960	2960	0
158	20240416	171100	29858875	2960	2960	2960	2960	0
159	20240416	171000	29858875	2960	2960	2960	2960	0
160	20240416	170900	29858875	2960	2960	2960	2960	0
161	20240416	170800	29858875	2960	2960	2960	2960	0
162	20240416	170700	29858875	2960	2960	2960	2960	0
163	20240416	170600	29858875	2960	2960	2960	2960	0
164	20240416	170500	29858875	2960	2960	2960	2960	0
165	20240416	170400	29858875	2960	2960	2960	2960	0
166	20240416	170300	29858875	2960	2960	2960	2960	0
167	20240416	170200	29858875	2960	2960	2960	2960	0
168	20240416	170100	29858875	2960	2960	2960	2960	0
169	20240416	170000	29858875	2960	2960	2960	2960	0
170	20240416	165900	29858875	2960	2960	2960	2960	0
171	20240416	165800	29858875	2960	2960	2960	2960	0
172	20240416	165700	29858875	2960	2960	2960	2960	0
173	20240416	165600	29858875	2960	2960	2960	2960	0
174	20240416	165500	29858875	2960	2960	2960	2960	0
175	20240416	165400	29858875	2960	2960	2960	2960	0
176	20240416	165300	29858875	2960	2960	2960	2960	0
177	20240416	165200	29858875	2960	2960	2960	2960	0
178	20240416	165100	29858875	2960	2960	2960	2960	0
179	20240416	165000	29858875	2960	2960	2960	2960	0
180	20240416	164900	29858875	2960	2960	2960	2960	0
181	20240416	164800	29858875	2960	2960	2960	2960	0
182	20240416	164700	29858875	2960	2960	2960	2960	60
183	20240416	164600	29858875	2960	2960	2960	2960	0
184	20240416	164500	29858875	2960	2960	2960	2960	0
185	20240416	164400	29858875	2960	2960	2960	2960	0
186	20240416	164300	29858875	2960	2960	2960	2960	0
187	20240416	164200	29858875	2960	2960	2960	2960	0
188	20240416	164100	29858875	2960	2960	2960	2960	0
189	20240416	164000	29858875	2960	2960	2960	2960	0
190	20240416	163900	29858875	2960	2960	2960	2960	0
191	20240416	163800	29858875	2960	2960	2960	2960	0
192	20240416	163700	29858875	2960	2960	2960	2960	0
193	20240416	163600	29858875	2960	2960	2960	2960	0
194	20240416	163500	29858875	2960	2960	2960	2960	0
195	20240416	163400	29858875	2960	2960	2960	2960	0
196	20240416	163300	29858875	2960	2960	2960	2960	0
197	20240416	163200	29858875	2960	2960	2960	2960	0
198	20240416	163100	29858875	2960	2960	2960	2960	0
199	20240416	163000	29858875	2960	2960	2960	2960	0
200	20240416	162900	29858875	2960	2960	2960	2960	0
201	20240416	162800	29858875	2960	2960	2960	2960	0
202	20240416	162700	29858875	2960	2960	2960	2960	0
203	20240416	162600	29858875	2960	2960	2960	2960	0
204	20240416	162500	29858875	2960	2960	2960	2960	0
205	20240416	162400	29858875	2960	2960	2960	2960	0
206	20240416	162300	29858875	2960	2960	2960	2960	0
207	20240416	162200	29858875	2960	2960	2960	2960	0
208	20240416	162100	29858875	2960	2960	2960	2960	0
209	20240416	162000	29858875	2960	2960	2960	2960	0
210	20240416	161900	29858875	2960	2960	2960	2960	0
211	20240416	161800	29858875	2960	2960	2960	2960	0
212	20240416	161700	29858875	2960	2960	2960	2960	60
213	20240416	161600	29858875	2960	2960	2960	2960	0
214	20240416	161500	29858875	2960	2960	2960	2960	0
215	20240416	161400	29858875	2960	2960	2960	2960	0
216	20240416	161300	29858875	2960	2960	2960	2960	0
217	20240416	161200	29858875	2960	2960	2960	2960	0
218	20240416	161100	29858875	2960	2960	2960	2960	0
219	20240416	161000	29858875	2960	2960	2960	2960	0
220	20240416	160900	29858875	2960	2960	2960	2960	0
221	20240416	160800	29858875	2960	2960	2960	2960	0
222	20240416	160700	29858875	2960	2960	2960	2960	0
223	20240416	160600	29858875	2960	2960	2960	2960	0
224	20240416	160500	29858875	2960	2960	2960	2960	0
225	20240416	160400	29858875	2960	2960	2960	2960	0
226	20240416	160300	29858875	2960	2960	2960	2960	0
227	20240416	160200	29858875	2960	2960	2960	2960	0
228	20240416	160100	29858875	2960	2960	2960	2960	0
229	20240416	160000	29858875	2960	2960	2960	2960	0
230	20240416	155900	29858875	2960	2960	2960	2960	0
231	20240416	155800	29858875	2960	2960	2960	2960	0
232	20240416	155700	29858875	2960	2960	2960	2960	0
233	20240416	155600	29858875	2960	2960	2960	2960	0
234	20240416	155500	29858875	2960	2960	2960	2960	0
235	20240416	155400	29858875	2960	2960	2960	2960	0
236	20240416	155300	29858875	2960	2960	2960	2960	0
237	20240416	155200	29858875	2960	2960	2960	2960	0
238	20240416	155100	29858875	2960	2960	2960	2960	0
239	20240416	155000	29858875	2960	2960	2960	2960	0
240	20240416	154900	29858875	2960	2960	2960	2960	0
241	20240416	154800	29858875	2960	2960	2960	2960	0
242	20240416	154700	29858875	2960	2960	2960	2960	60
243	20240416	154600	29858875	2960	2960	2960	2960	0
244	20240416	154500	29858875	2960	2960	2960	2960	0
245	20240416	154400	29858875	2960	2960	2960	2960	0
246	20240416	154300	29858875	2960	2960	2960	2960	0
247	20240416	154200	29858875	2960	2960	2960	2960	0
248	20240416	154100	29858875	2960	2960	2960	2960	0
249	20240416	154000	29858875	2960	2960	2960	2960	0
250	20240416	153900	29858875	2960	2960	2960	2960	0
251	20240416	153800	29858875	2960	2960	2960	2960	0
252	20240416	153700	29858875	2960	2960	2960	2960	0
253	20240416	153600	29858875	2960	2960	2960	2960	0
254	20240416	153500	29858875	2960	2960	2960	2960	0
255	20240416	153400	29858875	2960	2960	2960	2960	0
256	20240416	153300	29858875	2960	2960	2960	2960	0
257	20240416	153200	29858875	2960	2960	2960	2960	0
258	20240416	153100	29858875	2960	2960	2960	2960	0
259	20240416	153000	29858875	2960	2960	2960	2960	60
260	20240416	152900	29681275	2960	2960	2960	2960	0
261	20240416	152800	29681275	2960	2960	2960	2960	0
262	20240416	152700	29681275	2960	2960	2960	2960	0
263	20240416	152600	29681275	2960	2960	2960	2960	0
264	20240416	152500	29681275	2960	2960	2960	2960	0
265	20240416	152400	29681275	2960	2960	2960	2960	0
266	20240416	152300	29681275	2960	2960	2960	2960	0
267	20240416	152200	29681275	2960	2960	2960	2960	0
268	20240416	152100	29681275	2960	2960	2960	2960	0
269	20240416	152000	29681275	2960	2960	2960	2960	0
270	20240416	151900	29681275	2960	2960	2960	2960	0
271	20240416	151800	29681275	2960	2960	2960	2960	0
272	20240416	151700	29681275	2960	2960	2960	2960	0
273	20240416	151600	29681275	2960	2960	2960	2960	1
274	20240416	151500	29678315	2960	2960	2960	2960	0
275	20240416	151400	29678315	2960	2960	2960	2960	0
276	20240416	151300	29678315	2960	2960	2960	2960	0
277	20240416	151200	29678315	2960	2960	2960	2960	0
278	20240416	151100	29678315	2960	2960	2960	2960	0
279	20240416	151000	29678315	2960	2960	2960	2960	0
280	20240416	150900	29678315	2960	2960	2960	2960	0
281	20240416	150800	29678315	2960	2960	2960	2960	0
282	20240416	150700	29678315	2960	2960	2960	2960	0
283	20240416	150600	29678315	2960	2960	2960	2960	0
284	20240416	150500	29678315	2960	2960	2960	2960	0
285	20240416	150400	29678315	2960	2960	2960	2960	3
286	20240416	150300	29669435	2960	2960	2960	2960	125
287	20240416	150200	29299435	2955	2955	2955	2955	0
288	20240416	150100	29299435	2955	2955	2955	2955	0
289	20240416	150000	29299435	2955	2955	2955	2955	0
290	20240416	145900	29299435	2955	2955	2955	2955	0
291	20240416	145800	29299435	2955	2955	2955	2955	0
292	20240416	145700	29299435	2955	2955	2955	2955	0
293	20240416	145600	29299435	2955	2955	2955	2955	0
294	20240416	145500	29299435	2955	2955	2955	2955	0
295	20240416	145400	29299435	2955	2955	2955	2955	0
296	20240416	145300	29299435	2955	2955	2955	2955	0
297	20240416	145200	29299435	2955	2955	2955	2955	0
298	20240416	145100	29299435	2955	2955	2955	2955	0
299	20240416	145000	29299435	2955	2955	2955	2955	0
300	20240416	144900	29299435	2955	2955	2955	2955	0
301	20240416	144800	29299435	2955	2955	2955	2955	0
302	20240416	144700	29299435	2955	2955	2955	2955	0
303	20240416	144600	29299435	2955	2955	2955	2955	0
304	20240416	144500	29299435	2955	2955	2955	2955	0
305	20240416	144400	29299435	2955	2955	2955	2955	0
306	20240416	144300	29299435	2955	2955	2955	2955	0
307	20240416	144200	29299435	2955	2955	2955	2955	0
308	20240416	144100	29299435	2955	2955	2955	2955	0
309	20240416	144000	29299435	2955	2955	2955	2955	0
310	20240416	143900	29299435	2955	2955	2955	2955	0
311	20240416	143800	29299435	2955	2955	2955	2955	0
312	20240416	143700	29299435	2955	2955	2955	2955	0
313	20240416	143600	29299435	2955	2955	2955	2955	0
314	20240416	143500	29299435	2955	2955	2955	2955	0
315	20240416	143400	29299435	2955	2955	2955	2955	0
316	20240416	143300	29299435	2955	2955	2955	2955	0
317	20240416	143200	29299435	2955	2955	2955	2955	0
318	20240416	143100	29299435	2955	2955	2955	2955	0
319	20240416	143000	29299435	2955	2955	2955	2955	0
320	20240416	142900	29299435	2955	2955	2955	2955	0
321	20240416	142800	29299435	2955	2955	2955	2955	0
322	20240416	142700	29299435	2955	2955	2955	2955	0
323	20240416	142600	29299435	2955	2955	2955	2955	0
324	20240416	142500	29299435	2955	2955	2955	2955	13
325	20240416	142400	29261020	2955	2955	2955	2955	0
326	20240416	142300	29261020	2955	2955	2955	2955	0
327	20240416	142200	29261020	2955	2955	2955	2955	0
328	20240416	142100	29261020	2955	2955	2955	2955	0
329	20240416	142000	29261020	2955	2955	2955	2955	0
330	20240416	141900	29261020	2955	2955	2955	2955	0
331	20240416	141800	29261020	2955	2955	2955	2955	0
332	20240416	141700	29261020	2955	2955	2955	2955	0
333	20240416	141600	29261020	2955	2955	2955	2955	0
334	20240416	141500	29261020	2955	2955	2955	2955	0
335	20240416	141400	29261020	2955	2955	2955	2955	0
336	20240416	141300	29261020	2955	2955	2955	2955	0
337	20240416	141200	29261020	2955	2955	2955	2955	0
338	20240416	141100	29261020	2955	2955	2955	2955	0
339	20240416	141000	29261020	2955	2955	2955	2955	0
340	20240416	140900	29261020	2955	2955	2955	2955	0
341	20240416	140800	29261020	2955	2955	2955	2955	0
342	20240416	140700	29261020	2955	2955	2955	2955	0
343	20240416	140600	29261020	2955	2955	2955	2955	7
344	20240416	140500	29240335	2955	2955	2955	2955	0
345	20240416	140400	29240335	2955	2955	2955	2955	0
346	20240416	140300	29240335	2955	2955	2955	2955	0
347	20240416	140200	29240335	2955	2955	2955	2955	0
348	20240416	140100	29240335	2955	2955	2955	2955	0
349	20240416	140000	29240335	2955	2955	2955	2955	0
350	20240416	135900	29240335	2955	2955	2955	2955	0
351	20240416	135800	29240335	2955	2955	2955	2955	0
352	20240416	135700	29240335	2955	2955	2955	2955	0
353	20240416	135600	29240335	2955	2955	2955	2955	0
354	20240416	135500	29240335	2955	2955	2955	2955	0
355	20240416	135400	29240335	2955	2955	2955	2955	0
356	20240416	135300	29240335	2955	2955	2955	2955	0
357	20240416	135200	29240335	2955	2955	2955	2955	0
358	20240416	135100	29240335	2955	2955	2955	2955	0
359	20240416	135000	29240335	2955	2955	2955	2955	0
360	20240416	134900	29240335	2955	2955	2955	2955	0
361	20240416	134800	29240335	2955	2955	2955	2955	0
362	20240416	134700	29240335	2955	2955	2955	2955	0
363	20240416	134600	29240335	2955	2955	2955	2955	300
364	20240416	134500	28353835	2955	2955	2955	2955	0
365	20240416	134400	28353835	2955	2955	2955	2955	0
366	20240416	134300	28353835	2955	2955	2955	2955	0
367	20240416	134200	28353835	2955	2955	2955	2955	0
368	20240416	134100	28353835	2955	2955	2955	2955	0
369	20240416	134000	28353835	2955	2955	2955	2955	0
370	20240416	133900	28353835	2955	2955	2955	2955	0
371	20240416	133800	28353835	2955	2955	2955	2955	0
372	20240416	133700	28353835	2955	2955	2955	2955	0
373	20240416	133600	28353835	2955	2955	2955	2955	0
374	20240416	133500	28353835	2955	2955	2955	2955	0
375	20240416	133400	28353835	2955	2955	2955	2955	0
376	20240416	133300	28353835	2955	2955	2955	2955	0
377	20240416	133200	28353835	2955	2955	2955	2955	0
378	20240416	133100	28353835	2955	2955	2955	2955	10
379	20240416	133000	28324285	2955	2955	2955	2955	400
380	20240416	132900	27142285	2955	2955	2955	2955	0
381	20240416	132800	27142285	2955	2955	2955	2955	0
382	20240416	132700	27142285	2955	2955	2955	2955	0
383	20240416	132600	27142285	2955	2955	2955	2955	0
384	20240416	132500	27142285	2955	2955	2955	2955	0
385	20240416	132400	27142285	2955	2955	2955	2955	0
386	20240416	132300	27142285	2955	2955	2955	2955	0
387	20240416	132200	27142285	2955	2955	2955	2955	0
388	20240416	132100	27142285	2955	2955	2955	2955	108
389	20240416	132000	26823145	2960	2960	2960	2960	0
390	20240416	131900	26823145	2960	2960	2960	2960	0
391	20240416	131800	26823145	2960	2960	2960	2960	0
392	20240416	131700	26823145	2960	2960	2960	2960	0
393	20240416	131600	26823145	2960	2960	2960	2960	0
394	20240416	131500	26823145	2960	2960	2960	2960	0
395	20240416	131400	26823145	2960	2960	2960	2960	2
396	20240416	131300	26817225	2960	2960	2960	2960	0
397	20240416	131200	26817225	2960	2960	2960	2960	0
398	20240416	131100	26817225	2960	2960	2960	2960	0
399	20240416	131000	26817225	2960	2960	2960	2960	114
400	20240416	130900	26479785	2960	2960	2960	2960	0
401	20240416	130800	26479785	2960	2960	2960	2960	1
402	20240416	130700	26476825	2960	2960	2960	2960	0
403	20240416	130600	26476825	2960	2960	2960	2960	0
404	20240416	130500	26476825	2960	2960	2960	2960	0
405	20240416	130400	26476825	2960	2960	2960	2960	0
406	20240416	130300	26476825	2960	2960	2960	2960	0
407	20240416	130200	26476825	2960	2960	2960	2960	0
408	20240416	130100	26476825	2960	2960	2960	2960	0
409	20240416	130000	26476825	2960	2960	2960	2960	0
410	20240416	125900	26476825	2960	2960	2960	2960	0
411	20240416	125800	26476825	2960	2960	2960	2960	0
412	20240416	125700	26476825	2960	2960	2960	2960	0
413	20240416	125600	26476825	2960	2960	2960	2960	0
414	20240416	125500	26476825	2960	2960	2960	2960	100
415	20240416	125400	26180825	2955	2955	2955	2955	0
416	20240416	125300	26180825	2955	2955	2955	2955	0
417	20240416	125200	26180825	2955	2955	2955	2955	0
418	20240416	125100	26180825	2955	2955	2955	2955	0
419	20240416	125000	26180825	2955	2955	2955	2955	0
420	20240416	124900	26180825	2955	2955	2955	2955	0
421	20240416	124800	26180825	2955	2955	2955	2955	0
422	20240416	124700	26180825	2955	2955	2955	2955	0
423	20240416	124600	26180825	2955	2955	2955	2955	0
424	20240416	124500	26180825	2955	2955	2955	2955	0
425	20240416	124400	26180825	2955	2955	2955	2955	0
426	20240416	124300	26180825	2955	2955	2955	2955	0
427	20240416	124200	26180825	2955	2955	2955	2955	0
428	20240416	124100	26180825	2955	2955	2955	2955	136
429	20240416	124000	25778945	2960	2960	2960	2960	0
430	20240416	123900	25778945	2960	2960	2960	2960	0
431	20240416	123800	25778945	2960	2960	2960	2960	0
432	20240416	123700	25778945	2960	2960	2960	2960	0
433	20240416	123600	25778945	2960	2960	2960	2960	0
434	20240416	123500	25778945	2960	2960	2960	2960	0
435	20240416	123400	25778945	2960	2960	2960	2960	0
436	20240416	123300	25778945	2960	2960	2960	2960	0
437	20240416	123200	25778945	2960	2960	2960	2960	0
438	20240416	123100	25778945	2960	2960	2960	2960	0
439	20240416	123000	25778945	2960	2960	2960	2960	0
440	20240416	122900	25778945	2960	2960	2960	2960	0
441	20240416	122800	25778945	2960	2960	2960	2960	6
442	20240416	122700	25761185	2960	2960	2960	2960	0
443	20240416	122600	25761185	2960	2960	2960	2960	0
444	20240416	122500	25761185	2960	2960	2960	2960	0
445	20240416	122400	25761185	2960	2960	2960	2960	0
446	20240416	122300	25761185	2960	2960	2960	2960	0
447	20240416	122200	25761185	2960	2960	2960	2960	0
448	20240416	122100	25761185	2960	2960	2960	2960	0
449	20240416	122000	25761185	2960	2960	2960	2960	0
450	20240416	121900	25761185	2960	2960	2960	2960	0
451	20240416	121800	25761185	2960	2960	2960	2960	0
452	20240416	121700	25761185	2960	2960	2960	2960	0
453	20240416	121600	25761185	2960	2960	2960	2960	0
454	20240416	121500	25761185	2960	2960	2960	2960	0
455	20240416	121400	25761185	2960	2960	2960	2960	0
456	20240416	121300	25761185	2960	2960	2960	2960	0
457	20240416	121200	25761185	2960	2960	2960	2960	0
458	20240416	121100	25761185	2960	2960	2960	2960	0
459	20240416	121000	25761185	2960	2960	2960	2960	0
460	20240416	120900	25761185	2960	2960	2960	2960	0
461	20240416	120800	25761185	2960	2960	2960	2960	10
462	20240416	120700	25731585	2960	2960	2960	2960	0
463	20240416	120600	25731585	2960	2960	2960	2960	0
464	20240416	120500	25731585	2960	2960	2960	2960	0
465	20240416	120400	25731585	2960	2960	2960	2960	1
466	20240416	120300	25728625	2960	2960	2960	2960	0
467	20240416	120200	25728625	2960	2960	2960	2960	0
468	20240416	120100	25728625	2960	2960	2960	2960	99
469	20240416	120000	25435585	2960	2960	2960	2960	0
470	20240416	115900	25435585	2960	2960	2960	2960	0
471	20240416	115800	25435585	2960	2960	2960	2960	0
472	20240416	115700	25435585	2960	2960	2960	2960	0
473	20240416	115600	25435585	2960	2960	2960	2960	0
474	20240416	115500	25435585	2960	2960	2960	2960	0
475	20240416	115400	25435585	2960	2960	2960	2960	0
476	20240416	115300	25435585	2960	2960	2960	2960	0
477	20240416	115200	25435585	2960	2960	2960	2960	0
478	20240416	115100	25435585	2960	2960	2960	2960	0
479	20240416	115000	25435585	2960	2960	2960	2960	0
480	20240416	114900	25435585	2960	2960	2960	2960	0
481	20240416	114800	25435585	2960	2960	2960	2960	1
482	20240416	114700	25432625	2960	2960	2960	2960	0
483	20240416	114600	25432625	2960	2960	2960	2960	0
484	20240416	114500	25432625	2960	2960	2960	2960	0
485	20240416	114400	25432625	2960	2960	2960	2960	0
486	20240416	114300	25432625	2960	2960	2960	2960	0
487	20240416	114200	25432625	2960	2960	2960	2960	5
488	20240416	114100	25417825	2960	2960	2960	2960	0
489	20240416	114000	25417825	2960	2960	2960	2960	0
490	20240416	113900	25417825	2960	2960	2960	2960	0
491	20240416	113800	25417825	2960	2960	2960	2960	2
492	20240416	113700	25411905	2950	2950	2950	2950	0
493	20240416	113600	25411905	2950	2950	2950	2950	0
494	20240416	113500	25411905	2950	2950	2950	2950	0
495	20240416	113400	25411905	2950	2950	2950	2950	0
496	20240416	113300	25411905	2950	2960	2960	2950	80
497	20240416	113200	25175805	2950	2950	2950	2950	0
498	20240416	113100	25175805	2950	2950	2950	2950	0
499	20240416	113000	25175805	2950	2950	2950	2950	0
500	20240416	112900	25175805	2950	2955	2955	2950	1000
501	20240416	112800	22223220	2955	2955	2955	2955	0
502	20240416	112700	22223220	2955	2955	2955	2955	0
503	20240416	112600	22223220	2955	2955	2955	2955	0
504	20240416	112500	22223220	2955	2955	2955	2955	0
505	20240416	112400	22223220	2955	2955	2955	2955	0
506	20240416	112300	22223220	2955	2955	2955	2955	0
507	20240416	112200	22223220	2955	2955	2955	2955	0
508	20240416	112100	22223220	2955	2955	2955	2955	0
509	20240416	112000	22223220	2955	2955	2955	2955	0
510	20240416	111900	22223220	2955	2955	2955	2955	0
511	20240416	111800	22223220	2955	2955	2955	2955	0
512	20240416	111700	22223220	2955	2955	2955	2955	0
513	20240416	111600	22223220	2955	2965	2965	2955	2000
514	20240416	111500	16307370	2970	2970	2970	2970	0
515	20240416	111400	16307370	2970	2970	2970	2970	0
516	20240416	111300	16307370	2970	2970	2970	2970	5
517	20240416	111200	16292520	2970	2970	2970	2970	0
518	20240416	111100	16292520	2970	2970	2970	2970	188
519	20240416	111000	15734160	2970	2970	2970	2970	15
520	20240416	110900	15689610	2970	2970	2970	2970	0
521	20240416	110800	15689610	2970	2970	2970	2970	119
522	20240416	110700	15336180	2965	2965	2965	2965	0
523	20240416	110600	15336180	2965	2965	2965	2965	1
524	20240416	110500	15333215	2975	2975	2975	2975	0
525	20240416	110400	15333215	2975	2975	2975	2975	0
526	20240416	110300	15333215	2975	2975	2975	2975	1
527	20240416	110200	15330240	2970	2970	2970	2970	0
528	20240416	110100	15330240	2970	2970	2970	2970	8
529	20240416	110000	15306480	2970	2970	2970	2970	0
530	20240416	105900	15306480	2970	2970	2970	2970	600
531	20240416	105800	13524480	2980	2980	2980	2980	0
532	20240416	105700	13524480	2980	2980	2980	2980	0
533	20240416	105600	13524480	2980	2980	2980	2980	0
534	20240416	105500	13524480	2980	2980	2980	2980	0
535	20240416	105400	13524480	2980	2980	2980	2980	0
536	20240416	105300	13524480	2980	2980	2980	2980	0
537	20240416	105200	13524480	2980	2980	2980	2980	0
538	20240416	105100	13524480	2980	2980	2980	2980	0
539	20240416	105000	13524480	2980	2980	2980	2980	75
540	20240416	104900	13300980	2980	2980	2980	2980	0
541	20240416	104800	13300980	2980	2980	2980	2980	56
542	20240416	104700	13134100	2970	2970	2970	2970	0
543	20240416	104600	13134100	2970	2970	2970	2970	0
544	20240416	104500	13134100	2970	2970	2970	2970	0
545	20240416	104400	13134100	2970	2970	2970	2970	0
546	20240416	104300	13134100	2970	2970	2970	2970	0
547	20240416	104200	13134100	2970	2970	2970	2970	0
548	20240416	104100	13134100	2970	2970	2970	2970	0
549	20240416	104000	13134100	2970	2970	2970	2970	0
550	20240416	103900	13134100	2970	2970	2970	2970	0
551	20240416	103800	13134100	2970	2970	2970	2970	0
552	20240416	103700	13134100	2970	2970	2970	2970	0
553	20240416	103600	13134100	2970	2970	2970	2970	0
554	20240416	103500	13134100	2970	2970	2970	2970	27
555	20240416	103400	13053910	2975	2975	2975	2975	0
556	20240416	103300	13053910	2975	2975	2975	2975	0
557	20240416	103200	13053910	2975	2975	2975	2975	0
558	20240416	103100	13053910	2975	2975	2975	2975	0
559	20240416	103000	13053910	2975	2975	2975	2975	0
560	20240416	102900	13053910	2975	2975	2975	2975	0
561	20240416	102800	13053910	2975	2975	2975	2975	0
562	20240416	102700	13053910	2975	2975	2975	2975	0
563	20240416	102600	13053910	2975	2975	2975	2975	0
564	20240416	102500	13053910	2975	2975	2975	2975	0
565	20240416	102400	13053910	2975	2975	2975	2975	680
566	20240416	102300	11030910	2970	2970	2970	2970	0
567	20240416	102200	11030910	2970	2970	2970	2970	0
568	20240416	102100	11030910	2970	2970	2970	2970	0
569	20240416	102000	11030910	2970	2970	2970	2970	0
570	20240416	101900	11030910	2970	2970	2970	2970	0
571	20240416	101800	11030910	2970	2970	2970	2970	0
572	20240416	101700	11030910	2970	2970	2970	2970	0
573	20240416	101600	11030910	2970	2970	2970	2970	0
574	20240416	101500	11030910	2970	2970	2970	2970	5
575	20240416	101400	11016060	2975	2975	2975	2975	0
576	20240416	101300	11016060	2975	2975	2975	2975	898
577	20240416	101200	8344510	2980	2980	2980	2980	0
578	20240416	101100	8344510	2980	2980	2980	2980	0
579	20240416	101000	8344510	2980	2980	2980	2980	0
580	20240416	100900	8344510	2980	2980	2980	2980	0
581	20240416	100800	8344510	2980	2980	2980	2980	100
582	20240416	100700	8046510	2980	2980	2980	2980	0
583	20240416	100600	8046510	2980	2980	2980	2980	0
584	20240416	100500	8046510	2980	2980	2980	2980	0
585	20240416	100400	8046510	2980	2980	2980	2980	0
586	20240416	100300	8046510	2980	2980	2980	2980	0
587	20240416	100200	8046510	2980	2980	2980	2980	1036
588	20240416	100100	4959230	2985	2985	2985	2985	2
589	20240416	100000	4953260	2985	2985	2985	2985	0
590	20240416	095900	4953260	2985	2985	2985	2985	0
591	20240416	095800	4953260	2985	2985	2985	2985	0
592	20240416	095700	4953260	2985	2985	2985	2985	8
593	20240416	095600	4929380	2985	2985	2985	2985	0
594	20240416	095500	4929380	2985	2985	2985	2985	0
595	20240416	095400	4929380	2985	2985	2985	2985	0
596	20240416	095300	4929380	2985	2985	2985	2985	0
597	20240416	095200	4929380	2985	2985	2985	2985	0
598	20240416	095100	4929380	2985	2985	2985	2985	0
599	20240416	095000	4929380	2985	2985	2985	2985	1
600	20240416	094900	4926395	2985	2985	2985	2985	0
601	20240416	094800	4926395	2985	2985	2985	2985	0
602	20240416	094700	4926395	2985	2985	2985	2985	2
603	20240416	094600	4920425	2980	2980	2980	2980	0
604	20240416	094500	4920425	2980	2980	2980	2980	0
605	20240416	094400	4920425	2980	2980	2980	2980	0
606	20240416	094300	4920425	2980	2980	2980	2980	0
607	20240416	094200	4920425	2980	2980	2980	2980	10
608	20240416	094100	4890625	2975	2975	2975	2975	0
609	20240416	094000	4890625	2975	2975	2975	2975	0
610	20240416	093900	4890625	2975	2975	2975	2975	0
611	20240416	093800	4890625	2975	2975	2975	2975	0
612	20240416	093700	4890625	2975	2975	2975	2975	0
613	20240416	093600	4890625	2975	2975	2975	2975	0
614	20240416	093500	4890625	2975	2975	2975	2975	0
615	20240416	093400	4890625	2975	2975	2975	2975	0
616	20240416	093300	4890625	2975	2975	2975	2975	0
617	20240416	093200	4890625	2975	2975	2975	2975	0
618	20240416	093100	4890625	2975	2975	2975	2975	0
619	20240416	093000	4890625	2975	2980	2980	2975	436
620	20240416	092900	3593515	2975	2975	2975	2975	0
621	20240416	092800	3593515	2975	2975	2975	2975	0
622	20240416	092700	3593515	2975	2975	2975	2975	0
623	20240416	092600	3593515	2975	2975	2975	2975	0
624	20240416	092500	3593515	2975	2975	2975	2975	0
625	20240416	092400	3593515	2975	2975	2975	2975	0
626	20240416	092300	3593515	2975	2975	2975	2975	0
627	20240416	092200	3593515	2975	2975	2975	2975	0
628	20240416	092100	3593515	2975	2975	2975	2975	0
629	20240416	092000	3593515	2975	2975	2975	2975	0
630	20240416	091900	3593515	2975	2975	2975	2975	0
631	20240416	091800	3593515	2975	2975	2975	2975	0
632	20240416	091700	3593515	2975	2975	2975	2975	0
633	20240416	091600	3593515	2975	2975	2975	2975	0
634	20240416	091500	3593515	2975	2975	2975	2975	0
635	20240416	091400	3593515	2975	2975	2975	2975	0
636	20240416	091300	3593515	2975	2975	2975	2975	0
637	20240416	091200	3593515	2975	2975	2975	2975	0
638	20240416	091100	3593515	2975	2975	2975	2975	0
639	20240416	091000	3593515	2975	2975	2975	2975	0
640	20240416	090900	3593515	2975	2975	2975	2975	0
641	20240416	090800	3593515	2975	2975	2975	2975	0
642	20240416	090700	3593515	2975	2975	2975	2975	700
643	20240416	090600	1511015	2980	2980	2980	2980	500
644	20240416	090500	21015	3000	3000	3000	3000	0
645	20240416	090400	21015	3000	3000	3000	3000	1
646	20240416	090300	18015	2995	2995	2995	2995	0
647	20240416	090200	18015	2995	2995	2995	2995	0
648	20240416	090100	18015	2995	2995	2995	2995	1
649	20240416	090000	15020	3005	3005	3005	3000	5