KissMeData/070300/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193300	83427205	2940	2940	2940	2940	205
3	20240405	193200	83427205	2940	2940	2940	2940	0
4	20240405	193100	83427205	2940	2940	2940	2940	0
5	20240405	193000	83427205	2940	2940	2940	2940	0
6	20240405	192900	83427205	2940	2940	2940	2940	0
7	20240405	192800	83427205	2940	2940	2940	2940	0
8	20240405	192700	83427205	2940	2940	2940	2940	0
9	20240405	192600	83427205	2940	2940	2940	2940	0
10	20240405	192500	83427205	2940	2940	2940	2940	0
11	20240405	192400	83427205	2940	2940	2940	2940	0
12	20240405	192300	83427205	2940	2940	2940	2940	0
13	20240405	192200	83427205	2940	2940	2940	2940	0
14	20240405	192100	83427205	2940	2940	2940	2940	0
15	20240405	192000	83427205	2940	2940	2940	2940	0
16	20240405	191900	83427205	2940	2940	2940	2940	0
17	20240405	191800	83427205	2940	2940	2940	2940	0
18	20240405	191700	83427205	2940	2940	2940	2940	0
19	20240405	191600	83427205	2940	2940	2940	2940	0
20	20240405	191500	83427205	2940	2940	2940	2940	0
21	20240405	191400	83427205	2940	2940	2940	2940	0
22	20240405	191300	83427205	2940	2940	2940	2940	0
23	20240405	191200	83427205	2940	2940	2940	2940	0
24	20240405	191100	83427205	2940	2940	2940	2940	0
25	20240405	191000	83427205	2940	2940	2940	2940	0
26	20240405	190900	83427205	2940	2940	2940	2940	0
27	20240405	190800	83427205	2940	2940	2940	2940	0
28	20240405	190700	83427205	2940	2940	2940	2940	0
29	20240405	190600	83427205	2940	2940	2940	2940	0
30	20240405	190500	83427205	2940	2940	2940	2940	0
31	20240405	190400	83427205	2940	2940	2940	2940	0
32	20240405	190300	83427205	2940	2940	2940	2940	205
33	20240405	190200	83427205	2940	2940	2940	2940	0
34	20240405	190100	83427205	2940	2940	2940	2940	0
35	20240405	190000	83427205	2940	2940	2940	2940	0
36	20240405	185900	83427205	2940	2940	2940	2940	0
37	20240405	185800	83427205	2940	2940	2940	2940	0
38	20240405	185700	83427205	2940	2940	2940	2940	0
39	20240405	185600	83427205	2940	2940	2940	2940	0
40	20240405	185500	83427205	2940	2940	2940	2940	0
41	20240405	185400	83427205	2940	2940	2940	2940	0
42	20240405	185300	83427205	2940	2940	2940	2940	0
43	20240405	185200	83427205	2940	2940	2940	2940	0
44	20240405	185100	83427205	2940	2940	2940	2940	0
45	20240405	185000	83427205	2940	2940	2940	2940	0
46	20240405	184900	83427205	2940	2940	2940	2940	0
47	20240405	184800	83427205	2940	2940	2940	2940	0
48	20240405	184700	83427205	2940	2940	2940	2940	0
49	20240405	184600	83427205	2940	2940	2940	2940	0
50	20240405	184500	83427205	2940	2940	2940	2940	0
51	20240405	184400	83427205	2940	2940	2940	2940	0
52	20240405	184300	83427205	2940	2940	2940	2940	0
53	20240405	184200	83427205	2940	2940	2940	2940	0
54	20240405	184100	83427205	2940	2940	2940	2940	0
55	20240405	184000	83427205	2940	2940	2940	2940	0
56	20240405	183900	83427205	2940	2940	2940	2940	0
57	20240405	183800	83427205	2940	2940	2940	2940	0
58	20240405	183700	83427205	2940	2940	2940	2940	0
59	20240405	183600	83427205	2940	2940	2940	2940	0
60	20240405	183500	83427205	2940	2940	2940	2940	0
61	20240405	183400	83427205	2940	2940	2940	2940	0
62	20240405	183300	83427205	2940	2940	2940	2940	205
63	20240405	183200	83427205	2940	2940	2940	2940	0
64	20240405	183100	83427205	2940	2940	2940	2940	0
65	20240405	183000	83427205	2940	2940	2940	2940	0
66	20240405	182900	83427205	2940	2940	2940	2940	0
67	20240405	182800	83427205	2940	2940	2940	2940	0
68	20240405	182700	83427205	2940	2940	2940	2940	0
69	20240405	182600	83427205	2940	2940	2940	2940	0
70	20240405	182500	83427205	2940	2940	2940	2940	0
71	20240405	182400	83427205	2940	2940	2940	2940	0
72	20240405	182300	83427205	2940	2940	2940	2940	0
73	20240405	182200	83427205	2940	2940	2940	2940	0
74	20240405	182100	83427205	2940	2940	2940	2940	0
75	20240405	182000	83427205	2940	2940	2940	2940	0
76	20240405	181900	83427205	2940	2940	2940	2940	0
77	20240405	181800	83427205	2940	2940	2940	2940	0
78	20240405	181700	83427205	2940	2940	2940	2940	0
79	20240405	181600	83427205	2940	2940	2940	2940	0
80	20240405	181500	83427205	2940	2940	2940	2940	0
81	20240405	181400	83427205	2940	2940	2940	2940	0
82	20240405	181300	83427205	2940	2940	2940	2940	0
83	20240405	181200	83427205	2940	2940	2940	2940	0
84	20240405	181100	83427205	2940	2940	2940	2940	0
85	20240405	181000	83427205	2940	2940	2940	2940	0
86	20240405	180900	83427205	2940	2940	2940	2940	0
87	20240405	180800	83427205	2940	2940	2940	2940	0
88	20240405	180700	83427205	2940	2940	2940	2940	0
89	20240405	180600	83427205	2940	2940	2940	2940	0
90	20240405	180500	83427205	2940	2940	2940	2940	0
91	20240405	180400	83427205	2940	2940	2940	2940	0
92	20240405	180300	83427205	2940	2940	2940	2940	205
93	20240405	180200	83427205	2940	2940	2940	2940	0
94	20240405	180100	83427205	2940	2940	2940	2940	0
95	20240405	180000	83427205	2940	2940	2940	2940	0
96	20240405	175900	83427205	2940	2940	2940	2940	0
97	20240405	175800	83427205	2940	2940	2940	2940	0
98	20240405	175700	83427205	2940	2940	2940	2940	0
99	20240405	175600	83427205	2940	2940	2940	2940	0
100	20240405	175500	83427205	2940	2940	2940	2940	0
101	20240405	175400	83427205	2940	2940	2940	2940	0
102	20240405	175300	83427205	2940	2940	2940	2940	0
103	20240405	175200	83427205	2940	2940	2940	2940	0
104	20240405	175100	83427205	2940	2940	2940	2940	0
105	20240405	175000	83427205	2940	2940	2940	2940	0
106	20240405	174900	83427205	2940	2940	2940	2940	0
107	20240405	174800	83427205	2940	2940	2940	2940	0
108	20240405	174700	83427205	2940	2940	2940	2940	0
109	20240405	174600	83427205	2940	2940	2940	2940	0
110	20240405	174500	83427205	2940	2940	2940	2940	0
111	20240405	174400	83427205	2940	2940	2940	2940	0
112	20240405	174300	83427205	2940	2940	2940	2940	0
113	20240405	174200	83427205	2940	2940	2940	2940	0
114	20240405	174100	83427205	2940	2940	2940	2940	0
115	20240405	174000	83427205	2940	2940	2940	2940	0
116	20240405	173900	83427205	2940	2940	2940	2940	0
117	20240405	173800	83427205	2940	2940	2940	2940	0
118	20240405	173700	83427205	2940	2940	2940	2940	0
119	20240405	173600	83427205	2940	2940	2940	2940	0
120	20240405	173500	83427205	2940	2940	2940	2940	0
121	20240405	173400	83427205	2940	2940	2940	2940	0
122	20240405	173300	83427205	2940	2940	2940	2940	205
123	20240405	173200	83427205	2940	2940	2940	2940	0
124	20240405	173100	83427205	2940	2940	2940	2940	0
125	20240405	173000	83427205	2940	2940	2940	2940	0
126	20240405	172900	83427205	2940	2940	2940	2940	0
127	20240405	172800	83427205	2940	2940	2940	2940	0
128	20240405	172700	83427205	2940	2940	2940	2940	0
129	20240405	172600	83427205	2940	2940	2940	2940	0
130	20240405	172500	83427205	2940	2940	2940	2940	0
131	20240405	172400	83427205	2940	2940	2940	2940	0
132	20240405	172300	83427205	2940	2940	2940	2940	0
133	20240405	172200	83427205	2940	2940	2940	2940	0
134	20240405	172100	83427205	2940	2940	2940	2940	0
135	20240405	172000	83427205	2940	2940	2940	2940	0
136	20240405	171900	83427205	2940	2940	2940	2940	0
137	20240405	171800	83427205	2940	2940	2940	2940	0
138	20240405	171700	83427205	2940	2940	2940	2940	0
139	20240405	171600	83427205	2940	2940	2940	2940	0
140	20240405	171500	83427205	2940	2940	2940	2940	0
141	20240405	171400	83427205	2940	2940	2940	2940	0
142	20240405	171300	83427205	2940	2940	2940	2940	0
143	20240405	171200	83427205	2940	2940	2940	2940	0
144	20240405	171100	83427205	2940	2940	2940	2940	0
145	20240405	171000	83427205	2940	2940	2940	2940	0
146	20240405	170900	83427205	2940	2940	2940	2940	0
147	20240405	170800	83427205	2940	2940	2940	2940	0
148	20240405	170700	83427205	2940	2940	2940	2940	0
149	20240405	170600	83427205	2940	2940	2940	2940	0
150	20240405	170500	83427205	2940	2940	2940	2940	0
151	20240405	170400	83427205	2940	2940	2940	2940	0
152	20240405	170300	83427205	2940	2940	2940	2940	205
153	20240405	170200	83427205	2940	2940	2940	2940	0
154	20240405	170100	83427205	2940	2940	2940	2940	0
155	20240405	170000	83427205	2940	2940	2940	2940	0
156	20240405	165900	83427205	2940	2940	2940	2940	0
157	20240405	165800	83427205	2940	2940	2940	2940	0
158	20240405	165700	83427205	2940	2940	2940	2940	0
159	20240405	165600	83427205	2940	2940	2940	2940	0
160	20240405	165500	83427205	2940	2940	2940	2940	0
161	20240405	165400	83427205	2940	2940	2940	2940	0
162	20240405	165300	83427205	2940	2940	2940	2940	0
163	20240405	165200	83427205	2940	2940	2940	2940	0
164	20240405	165100	83427205	2940	2940	2940	2940	0
165	20240405	165000	83427205	2940	2940	2940	2940	0
166	20240405	164900	83427205	2940	2940	2940	2940	0
167	20240405	164800	83427205	2940	2940	2940	2940	0
168	20240405	164700	83427205	2940	2940	2940	2940	0
169	20240405	164600	83427205	2940	2940	2940	2940	0
170	20240405	164500	83427205	2940	2940	2940	2940	0
171	20240405	164400	83427205	2940	2940	2940	2940	0
172	20240405	164300	83427205	2940	2940	2940	2940	0
173	20240405	164200	83427205	2940	2940	2940	2940	0
174	20240405	164100	83427205	2940	2940	2940	2940	0
175	20240405	164000	83427205	2940	2940	2940	2940	0
176	20240405	163900	83427205	2940	2940	2940	2940	0
177	20240405	163800	83427205	2940	2940	2940	2940	0
178	20240405	163700	83427205	2940	2940	2940	2940	0
179	20240405	163600	83427205	2940	2940	2940	2940	0
180	20240405	163500	83427205	2940	2940	2940	2940	0
181	20240405	163400	83427205	2940	2940	2940	2940	0
182	20240405	163300	83427205	2940	2940	2940	2940	205
183	20240405	163200	83427205	2940	2940	2940	2940	0
184	20240405	163100	83427205	2940	2940	2940	2940	0
185	20240405	163000	83427205	2940	2940	2940	2940	0
186	20240405	162900	83427205	2940	2940	2940	2940	0
187	20240405	162800	83427205	2940	2940	2940	2940	0
188	20240405	162700	83427205	2940	2940	2940	2940	0
189	20240405	162600	83427205	2940	2940	2940	2940	0
190	20240405	162500	83427205	2940	2940	2940	2940	0
191	20240405	162400	83427205	2940	2940	2940	2940	0
192	20240405	162300	83427205	2940	2940	2940	2940	0
193	20240405	162200	83427205	2940	2940	2940	2940	0
194	20240405	162100	83427205	2940	2940	2940	2940	0
195	20240405	162000	83427205	2940	2940	2940	2940	0
196	20240405	161900	83427205	2940	2940	2940	2940	0
197	20240405	161800	83427205	2940	2940	2940	2940	0
198	20240405	161700	83427205	2940	2940	2940	2940	0
199	20240405	161600	83427205	2940	2940	2940	2940	0
200	20240405	161500	83427205	2940	2940	2940	2940	0
201	20240405	161400	83427205	2940	2940	2940	2940	0
202	20240405	161300	83427205	2940	2940	2940	2940	0
203	20240405	161200	83427205	2940	2940	2940	2940	0
204	20240405	161100	83427205	2940	2940	2940	2940	0
205	20240405	161000	83427205	2940	2940	2940	2940	0
206	20240405	160900	83427205	2940	2940	2940	2940	0
207	20240405	160800	83427205	2940	2940	2940	2940	0
208	20240405	160700	83427205	2940	2940	2940	2940	0
209	20240405	160600	83427205	2940	2940	2940	2940	0
210	20240405	160500	83427205	2940	2940	2940	2940	0
211	20240405	160400	83427205	2940	2940	2940	2940	0
212	20240405	160300	83427205	2940	2940	2940	2940	205
213	20240405	160200	83427205	2940	2940	2940	2940	0
214	20240405	160100	83427205	2940	2940	2940	2940	0
215	20240405	160000	83427205	2940	2940	2940	2940	0
216	20240405	155900	83427205	2940	2940	2940	2940	0
217	20240405	155800	83427205	2940	2940	2940	2940	0
218	20240405	155700	83427205	2940	2940	2940	2940	0
219	20240405	155600	83427205	2940	2940	2940	2940	0
220	20240405	155500	83427205	2940	2940	2940	2940	0
221	20240405	155400	83427205	2940	2940	2940	2940	0
222	20240405	155300	83427205	2940	2940	2940	2940	0
223	20240405	155200	83427205	2940	2940	2940	2940	0
224	20240405	155100	83427205	2940	2940	2940	2940	0
225	20240405	155000	83427205	2940	2940	2940	2940	0
226	20240405	154900	83427205	2940	2940	2940	2940	0
227	20240405	154800	83427205	2940	2940	2940	2940	0
228	20240405	154700	83427205	2940	2940	2940	2940	0
229	20240405	154600	83427205	2940	2940	2940	2940	0
230	20240405	154500	83427205	2940	2940	2940	2940	0
231	20240405	154400	83427205	2940	2940	2940	2940	0
232	20240405	154300	83427205	2940	2940	2940	2940	0
233	20240405	154200	83427205	2940	2940	2940	2940	0
234	20240405	154100	83427205	2940	2940	2940	2940	0
235	20240405	154000	83427205	2940	2940	2940	2940	0
236	20240405	153900	83427205	2940	2940	2940	2940	0
237	20240405	153800	83427205	2940	2940	2940	2940	0
238	20240405	153700	83427205	2940	2940	2940	2940	0
239	20240405	153600	83427205	2940	2940	2940	2940	0
240	20240405	153500	83427205	2940	2940	2940	2940	0
241	20240405	153400	83427205	2940	2940	2940	2940	0
242	20240405	153300	83427205	2940	2940	2940	2940	205
243	20240405	153200	83427205	2940	2940	2940	2940	0
244	20240405	153100	83427205	2940	2940	2940	2940	0
245	20240405	153000	83427205	2940	2940	2940	2940	205
246	20240405	152900	82824505	2915	2915	2915	2915	0
247	20240405	152800	82824505	2915	2915	2915	2915	0
248	20240405	152700	82824505	2915	2915	2915	2915	0
249	20240405	152600	82824505	2915	2915	2915	2915	0
250	20240405	152500	82824505	2915	2915	2915	2915	0
251	20240405	152400	82824505	2915	2915	2915	2915	0
252	20240405	152300	82824505	2915	2915	2915	2915	0
253	20240405	152200	82824505	2915	2915	2915	2915	0
254	20240405	152100	82824505	2915	2915	2915	2915	0
255	20240405	152000	82824505	2915	2915	2915	2915	0
256	20240405	151900	82824505	2915	2935	2940	2915	404
257	20240405	151800	81646020	2940	2940	2940	2940	17
258	20240405	151700	81596040	2940	2940	2940	2940	0
259	20240405	151600	81596040	2940	2940	2940	2940	0
260	20240405	151500	81596040	2940	2940	2940	2940	0
261	20240405	151400	81596040	2940	2940	2940	2940	0
262	20240405	151300	81596040	2940	2940	2940	2940	0
263	20240405	151200	81596040	2940	2940	2940	2940	0
264	20240405	151100	81596040	2940	2940	2940	2940	1
265	20240405	151000	81593100	2935	2935	2940	2935	47
266	20240405	150900	81455030	2940	2940	2940	2940	0
267	20240405	150800	81455030	2940	2940	2940	2940	0
268	20240405	150700	81455030	2940	2940	2940	2940	0
269	20240405	150600	81455030	2940	2940	2940	2940	0
270	20240405	150500	81455030	2940	2940	2940	2940	0
271	20240405	150400	81455030	2940	2940	2940	2940	0
272	20240405	150300	81455030	2940	2940	2940	2940	1
273	20240405	150200	81452090	2935	2935	2935	2935	0
274	20240405	150100	81452090	2935	2935	2935	2935	0
275	20240405	150000	81452090	2935	2935	2935	2935	0
276	20240405	145900	81452090	2935	2935	2935	2935	0
277	20240405	145800	81452090	2935	2935	2935	2935	0
278	20240405	145700	81452090	2935	2935	2935	2935	0
279	20240405	145600	81452090	2935	2935	2935	2935	0
280	20240405	145500	81452090	2935	2935	2935	2935	0
281	20240405	145400	81452090	2935	2935	2935	2935	0
282	20240405	145300	81452090	2935	2935	2935	2935	1
283	20240405	145200	81449155	2940	2940	2940	2940	0
284	20240405	145100	81449155	2940	2940	2940	2940	0
285	20240405	145000	81449155	2940	2940	2940	2940	217
286	20240405	144900	80811175	2940	2940	2940	2940	1
287	20240405	144800	80808235	2935	2935	2935	2935	1
288	20240405	144700	80805300	2935	2935	2935	2935	0
289	20240405	144600	80805300	2935	2935	2935	2935	0
290	20240405	144500	80805300	2935	2935	2935	2935	0
291	20240405	144400	80805300	2935	2935	2935	2935	0
292	20240405	144300	80805300	2935	2935	2935	2935	0
293	20240405	144200	80805300	2935	2935	2935	2935	0
294	20240405	144100	80805300	2935	2935	2935	2935	0
295	20240405	144000	80805300	2935	2935	2935	2935	0
296	20240405	143900	80805300	2935	2935	2935	2935	2
297	20240405	143800	80799430	2940	2940	2940	2940	52
298	20240405	143700	80646550	2935	2935	2935	2935	28
299	20240405	143600	80564370	2930	2930	2930	2930	0
300	20240405	143500	80564370	2930	2930	2930	2930	0
301	20240405	143400	80564370	2930	2930	2930	2930	0
302	20240405	143300	80564370	2930	2930	2930	2930	0
303	20240405	143200	80564370	2930	2930	2930	2930	0
304	20240405	143100	80564370	2930	2930	2930	2930	0
305	20240405	143000	80564370	2930	2930	2930	2930	0
306	20240405	142900	80564370	2930	2930	2930	2930	0
307	20240405	142800	80564370	2930	2930	2930	2930	0
308	20240405	142700	80564370	2930	2930	2930	2930	0
309	20240405	142600	80564370	2930	2930	2930	2930	0
310	20240405	142500	80564370	2930	2930	2930	2930	0
311	20240405	142400	80564370	2930	2930	2930	2930	0
312	20240405	142300	80564370	2930	2930	2930	2930	0
313	20240405	142200	80564370	2930	2930	2930	2930	0
314	20240405	142100	80564370	2930	2930	2930	2930	0
315	20240405	142000	80564370	2930	2930	2930	2930	0
316	20240405	141900	80564370	2930	2930	2930	2930	0
317	20240405	141800	80564370	2930	2930	2930	2930	0
318	20240405	141700	80564370	2930	2930	2930	2930	0
319	20240405	141600	80564370	2930	2930	2930	2930	0
320	20240405	141500	80564370	2930	2930	2930	2930	0
321	20240405	141400	80564370	2930	2930	2930	2930	0
322	20240405	141300	80564370	2930	2930	2930	2930	0
323	20240405	141200	80564370	2930	2930	2930	2930	1
324	20240405	141100	80561440	2940	2940	2940	2940	0
325	20240405	141000	80561440	2940	2940	2940	2940	0
326	20240405	140900	80561440	2940	2940	2940	2940	0
327	20240405	140800	80561440	2940	2940	2940	2940	0
328	20240405	140700	80561440	2940	2940	2940	2940	0
329	20240405	140600	80561440	2940	2940	2940	2940	1
330	20240405	140500	80558500	2940	2940	2940	2940	0
331	20240405	140400	80558500	2940	2940	2940	2940	0
332	20240405	140300	80558500	2940	2940	2940	2940	0
333	20240405	140200	80558500	2940	2940	2940	2940	0
334	20240405	140100	80558500	2940	2940	2940	2940	0
335	20240405	140000	80558500	2940	2940	2940	2940	0
336	20240405	135900	80558500	2940	2940	2940	2940	1
337	20240405	135800	80555560	2925	2925	2925	2925	0
338	20240405	135700	80555560	2925	2925	2925	2925	0
339	20240405	135600	80555560	2925	2925	2925	2925	0
340	20240405	135500	80555560	2925	2935	2935	2925	1120
341	20240405	135400	77275260	2940	2940	2940	2940	1
342	20240405	135300	77272320	2930	2930	2930	2930	0
343	20240405	135200	77272320	2930	2935	2935	2930	200
344	20240405	135100	76686315	2940	2940	2940	2940	0
345	20240405	135000	76686315	2940	2940	2940	2940	0
346	20240405	134900	76686315	2940	2940	2940	2940	0
347	20240405	134800	76686315	2940	2940	2940	2940	1
348	20240405	134700	76683375	2925	2930	2930	2925	318
349	20240405	134600	75753215	2940	2940	2940	2940	21
350	20240405	134500	75691475	2940	2940	2940	2940	1
351	20240405	134400	75688535	2935	2930	2935	2930	5
352	20240405	134300	75673880	2930	2930	2930	2930	1
353	20240405	134200	75670950	2930	2930	2930	2930	0
354	20240405	134100	75670950	2930	2930	2930	2930	1
355	20240405	134000	75668020	2930	2930	2930	2930	2
356	20240405	133900	75662160	2925	2925	2925	2925	0
357	20240405	133800	75662160	2925	2925	2925	2925	1
358	20240405	133700	75659235	2930	2930	2930	2930	0
359	20240405	133600	75659235	2930	2930	2930	2930	68
360	20240405	133500	75459995	2930	2930	2930	2930	0
361	20240405	133400	75459995	2930	2930	2930	2930	0
362	20240405	133300	75459995	2930	2930	2930	2930	0
363	20240405	133200	75459995	2930	2925	2930	2925	74
364	20240405	133100	75243540	2930	2930	2930	2930	0
365	20240405	133000	75243540	2930	2930	2930	2930	0
366	20240405	132900	75243540	2930	2930	2930	2930	0
367	20240405	132800	75243540	2930	2930	2930	2930	0
368	20240405	132700	75243540	2930	2930	2930	2930	0
369	20240405	132600	75243540	2930	2930	2930	2930	0
370	20240405	132500	75243540	2930	2930	2930	2930	0
371	20240405	132400	75243540	2930	2930	2930	2930	53
372	20240405	132300	75088250	2930	2930	2930	2930	147
373	20240405	132200	74657540	2930	2930	2930	2930	0
374	20240405	132100	74657540	2930	2930	2930	2930	0
375	20240405	132000	74657540	2930	2930	2930	2930	0
376	20240405	131900	74657540	2930	2930	2930	2930	0
377	20240405	131800	74657540	2930	2930	2930	2930	0
378	20240405	131700	74657540	2930	2930	2930	2930	0
379	20240405	131600	74657540	2930	2930	2930	2930	0
380	20240405	131500	74657540	2930	2930	2930	2930	0
381	20240405	131400	74657540	2930	2930	2930	2930	0
382	20240405	131300	74657540	2930	2930	2930	2930	0
383	20240405	131200	74657540	2930	2930	2930	2930	0
384	20240405	131100	74657540	2930	2930	2930	2930	0
385	20240405	131000	74657540	2930	2930	2930	2930	0
386	20240405	130900	74657540	2930	2930	2930	2930	0
387	20240405	130800	74657540	2930	2930	2930	2930	0
388	20240405	130700	74657540	2930	2930	2930	2930	0
389	20240405	130600	74657540	2930	2930	2930	2930	0
390	20240405	130500	74657540	2930	2930	2930	2930	1
391	20240405	130400	74654610	2925	2925	2925	2925	0
392	20240405	130300	74654610	2925	2930	2930	2925	2
393	20240405	130200	74648755	2940	2940	2940	2940	0
394	20240405	130100	74648755	2940	2940	2940	2940	0
395	20240405	130000	74648755	2940	2940	2940	2940	0
396	20240405	125900	74648755	2940	2940	2940	2940	0
397	20240405	125800	74648755	2940	2930	2940	2930	2
398	20240405	125700	74642885	2925	2925	2925	2925	0
399	20240405	125600	74642885	2925	2925	2925	2925	27
400	20240405	125500	74563910	2925	2925	2925	2925	0
401	20240405	125400	74563910	2925	2925	2925	2925	0
402	20240405	125300	74563910	2925	2925	2925	2925	0
403	20240405	125200	74563910	2925	2925	2925	2925	1
404	20240405	125100	74560985	2915	2915	2915	2915	0
405	20240405	125000	74560985	2915	2915	2915	2915	100
406	20240405	124900	74269485	2925	2925	2925	2925	0
407	20240405	124800	74269485	2925	2925	2925	2925	1
408	20240405	124700	74266560	2915	2915	2915	2915	0
409	20240405	124600	74266560	2915	2915	2915	2915	0
410	20240405	124500	74266560	2915	2915	2915	2915	0
411	20240405	124400	74266560	2915	2920	2920	2915	36
412	20240405	124300	74161605	2925	2925	2925	2925	0
413	20240405	124200	74161605	2925	2925	2925	2925	0
414	20240405	124100	74161605	2925	2925	2925	2925	0
415	20240405	124000	74161605	2925	2925	2925	2925	0
416	20240405	123900	74161605	2925	2925	2925	2925	0
417	20240405	123800	74161605	2925	2925	2925	2925	0
418	20240405	123700	74161605	2925	2925	2925	2925	0
419	20240405	123600	74161605	2925	2925	2925	2925	0
420	20240405	123500	74161605	2925	2925	2925	2925	0
421	20240405	123400	74161605	2925	2925	2925	2925	0
422	20240405	123300	74161605	2925	2925	2925	2925	0
423	20240405	123200	74161605	2925	2925	2925	2925	0
424	20240405	123100	74161605	2925	2925	2925	2925	0
425	20240405	123000	74161605	2925	2925	2925	2925	0
426	20240405	122900	74161605	2925	2915	2925	2915	3
427	20240405	122800	74152840	2925	2925	2925	2925	0
428	20240405	122700	74152840	2925	2925	2925	2925	0
429	20240405	122600	74152840	2925	2925	2925	2925	0
430	20240405	122500	74152840	2925	2925	2925	2925	0
431	20240405	122400	74152840	2925	2925	2925	2925	0
432	20240405	122300	74152840	2925	2925	2925	2925	10
433	20240405	122200	74123590	2915	2915	2915	2915	0
434	20240405	122100	74123590	2915	2915	2915	2915	0
435	20240405	122000	74123590	2915	2915	2915	2915	0
436	20240405	121900	74123590	2915	2915	2915	2915	0
437	20240405	121800	74123590	2915	2915	2915	2915	0
438	20240405	121700	74123590	2915	2920	2920	2915	35
439	20240405	121600	74021560	2925	2925	2925	2925	0
440	20240405	121500	74021560	2925	2925	2925	2925	0
441	20240405	121400	74021560	2925	2925	2925	2925	0
442	20240405	121300	74021560	2925	2925	2925	2925	0
443	20240405	121200	74021560	2925	2925	2925	2925	0
444	20240405	121100	74021560	2925	2925	2925	2925	0
445	20240405	121000	74021560	2925	2925	2925	2925	0
446	20240405	120900	74021560	2925	2925	2925	2925	0
447	20240405	120800	74021560	2925	2925	2925	2925	0
448	20240405	120700	74021560	2925	2925	2925	2925	0
449	20240405	120600	74021560	2925	2925	2925	2925	0
450	20240405	120500	74021560	2925	2925	2925	2925	0
451	20240405	120400	74021560	2925	2925	2925	2925	0
452	20240405	120300	74021560	2925	2925	2925	2925	0
453	20240405	120200	74021560	2925	2925	2925	2925	1
454	20240405	120100	74018635	2915	2915	2915	2915	0
455	20240405	120000	74018635	2915	2915	2915	2915	0
456	20240405	115900	74018635	2915	2915	2915	2915	0
457	20240405	115800	74018635	2915	2915	2915	2915	0
458	20240405	115700	74018635	2915	2915	2915	2915	0
459	20240405	115600	74018635	2915	2915	2915	2915	0
460	20240405	115500	74018635	2915	2915	2915	2915	0
461	20240405	115400	74018635	2915	2915	2915	2915	1
462	20240405	115300	74015720	2915	2915	2915	2915	0
463	20240405	115200	74015720	2915	2915	2915	2915	0
464	20240405	115100	74015720	2915	2915	2915	2915	0
465	20240405	115000	74015720	2915	2915	2915	2915	0
466	20240405	114900	74015720	2915	2915	2915	2915	0
467	20240405	114800	74015720	2915	2915	2915	2915	0
468	20240405	114700	74015720	2915	2915	2915	2915	0
469	20240405	114600	74015720	2915	2915	2915	2915	0
470	20240405	114500	74015720	2915	2915	2915	2915	40
471	20240405	114400	73899120	2925	2925	2925	2925	0
472	20240405	114300	73899120	2925	2925	2925	2925	0
473	20240405	114200	73899120	2925	2925	2925	2925	0
474	20240405	114100	73899120	2925	2925	2925	2925	0
475	20240405	114000	73899120	2925	2925	2925	2925	1
476	20240405	113900	73896195	2925	2925	2925	2925	241
477	20240405	113800	73191270	2925	2925	2925	2925	297
478	20240405	113700	72322545	2930	2945	2945	2930	301
479	20240405	113600	71440585	2925	2925	2925	2925	0
480	20240405	113500	71440585	2925	2925	2925	2925	0
481	20240405	113400	71440585	2925	2925	2925	2925	0
482	20240405	113300	71440585	2925	2925	2925	2925	0
483	20240405	113200	71440585	2925	2925	2925	2925	0
484	20240405	113100	71440585	2925	2945	2945	2925	566
485	20240405	113000	69783555	2930	2930	2930	2930	0
486	20240405	112900	69783555	2930	2930	2930	2930	0
487	20240405	112800	69783555	2930	2930	2930	2930	0
488	20240405	112700	69783555	2930	2930	2930	2930	0
489	20240405	112600	69783555	2930	2930	2930	2930	1
490	20240405	112500	69780625	2915	2915	2915	2915	0
491	20240405	112400	69780625	2915	2915	2915	2915	0
492	20240405	112300	69780625	2915	2935	2935	2915	607
493	20240405	112200	68008100	2945	2925	2945	2925	3
494	20240405	112100	67999290	2920	2920	2920	2920	0
495	20240405	112000	67999290	2920	2920	2920	2920	1
496	20240405	111900	67996370	2930	2930	2930	2930	0
497	20240405	111800	67996370	2930	2930	2930	2930	0
498	20240405	111700	67996370	2930	2930	2930	2930	0
499	20240405	111600	67996370	2930	2930	2930	2930	0
500	20240405	111500	67996370	2930	2930	2930	2930	1
501	20240405	111400	67993440	2930	2930	2930	2930	0
502	20240405	111300	67993440	2930	2930	2930	2930	0
503	20240405	111200	67993440	2930	2930	2930	2930	0
504	20240405	111100	67993440	2930	2930	2930	2930	0
505	20240405	111000	67993440	2930	2930	2930	2930	1
506	20240405	110900	67990510	2940	2940	2940	2940	0
507	20240405	110800	67990510	2940	2940	2940	2940	0
508	20240405	110700	67990510	2940	2930	2940	2930	60
509	20240405	110600	67814120	2930	2930	2930	2930	1
510	20240405	110500	67811190	2930	2930	2930	2930	0
511	20240405	110400	67811190	2930	2930	2930	2930	0
512	20240405	110300	67811190	2930	2930	2930	2930	1
513	20240405	110200	67808260	2940	2930	2940	2930	8
514	20240405	110100	67784750	2930	2930	2930	2930	1
515	20240405	110000	67781820	2940	2940	2940	2940	0
516	20240405	105900	67781820	2940	2940	2940	2940	0
517	20240405	105800	67781820	2940	2940	2940	2940	0
518	20240405	105700	67781820	2940	2940	2940	2940	0
519	20240405	105600	67781820	2940	2940	2940	2940	0
520	20240405	105500	67781820	2940	2940	2940	2940	0
521	20240405	105400	67781820	2940	2925	2940	2925	3
522	20240405	105300	67773020	2920	2920	2920	2920	0
523	20240405	105200	67773020	2920	2920	2920	2920	0
524	20240405	105100	67773020	2920	2920	2920	2920	1
525	20240405	105000	67770100	2910	2910	2910	2910	1
526	20240405	104900	67767190	2900	2900	2900	2900	0
527	20240405	104800	67767190	2900	2920	2920	2900	46
528	20240405	104700	67633230	2920	2920	2920	2920	0
529	20240405	104600	67633230	2920	2920	2920	2920	0
530	20240405	104500	67633230	2920	2920	2920	2920	1
531	20240405	104400	67630310	2930	2930	2930	2930	0
532	20240405	104300	67630310	2930	2930	2930	2930	0
533	20240405	104200	67630310	2930	2930	2930	2930	0
534	20240405	104100	67630310	2930	2930	2930	2930	0
535	20240405	104000	67630310	2930	2930	2930	2930	0
536	20240405	103900	67630310	2930	2930	2930	2930	0
537	20240405	103800	67630310	2930	2930	2930	2930	0
538	20240405	103700	67630310	2930	2930	2930	2930	0
539	20240405	103600	67630310	2930	2930	2930	2930	0
540	20240405	103500	67630310	2930	2930	2930	2930	0
541	20240405	103400	67630310	2930	2930	2930	2930	0
542	20240405	103300	67630310	2930	2930	2930	2930	0
543	20240405	103200	67630310	2930	2930	2930	2930	0
544	20240405	103100	67630310	2930	2930	2930	2930	0
545	20240405	103000	67630310	2930	2930	2930	2930	0
546	20240405	102900	67630310	2930	2930	2930	2930	1
547	20240405	102800	67627380	2925	2925	2925	2925	0
548	20240405	102700	67627380	2925	2925	2925	2925	0
549	20240405	102600	67627380	2925	2925	2925	2925	0
550	20240405	102500	67627380	2925	2925	2925	2925	64
551	20240405	102400	67440180	2930	2930	2930	2930	0
552	20240405	102300	67440180	2930	2930	2930	2930	0
553	20240405	102200	67440180	2930	2930	2930	2930	0
554	20240405	102100	67440180	2930	2930	2930	2930	0
555	20240405	102000	67440180	2930	2930	2930	2930	1
556	20240405	101900	67437250	2935	2935	2935	2935	0
557	20240405	101800	67437250	2935	2935	2935	2935	0
558	20240405	101700	67437250	2935	2935	2935	2935	0
559	20240405	101600	67437250	2935	2935	2935	2935	1
560	20240405	101500	67434315	2935	2935	2935	2935	8
561	20240405	101400	67410835	2935	2935	2935	2935	0
562	20240405	101300	67410835	2935	2935	2935	2935	0
563	20240405	101200	67410835	2935	2930	2935	2930	3
564	20240405	101100	67402040	2930	2930	2930	2930	1
565	20240405	101000	67399110	2935	2925	2935	2925	2
566	20240405	100900	67393250	2885	2895	2895	2885	315
567	20240405	100800	66484425	2900	2910	2910	2900	6
568	20240405	100700	66467000	2910	2910	2910	2910	0
569	20240405	100600	66467000	2910	2910	2910	2910	0
570	20240405	100500	66467000	2910	2920	2920	2910	330
571	20240405	100400	65506680	2940	2895	2940	2895	458
572	20240405	100300	64176360	2895	2925	2925	2895	9
573	20240405	100200	64150140	2925	2945	2945	2925	373
574	20240405	100100	63059050	2945	2910	2945	2890	1287
575	20240405	100000	59327665	2915	2915	2915	2915	1
576	20240405	095900	59324750	2915	2915	2915	2915	0
577	20240405	095800	59324750	2915	2915	2915	2915	1
578	20240405	095700	59321835	2915	2915	2915	2915	0
579	20240405	095600	59321835	2915	2915	2915	2915	0
580	20240405	095500	59321835	2915	2910	2915	2910	10
581	20240405	095400	59292690	2915	2915	2915	2915	0
582	20240405	095300	59292690	2915	2910	2915	2910	4
583	20240405	095200	59281035	2900	2900	2900	2900	1
584	20240405	095100	59278135	2915	2885	2915	2880	153
585	20240405	095000	58837220	2895	2895	2895	2895	6
586	20240405	094900	58819850	2895	2895	2895	2885	157
587	20240405	094800	58365835	2905	2930	2930	2905	7
588	20240405	094700	58345450	2895	2920	2920	2895	356
589	20240405	094600	57314540	2925	2940	2940	2925	5
590	20240405	094500	57299875	2950	2950	2950	2950	0
591	20240405	094400	57299875	2950	2950	2950	2950	0
592	20240405	094300	57299875	2950	2940	2950	2940	3
593	20240405	094200	57291040	2950	2950	2950	2950	0
594	20240405	094100	57291040	2950	2950	2950	2950	0
595	20240405	094000	57291040	2950	2950	2950	2950	0
596	20240405	093900	57291040	2950	2950	2950	2950	0
597	20240405	093800	57291040	2950	2950	2950	2950	0
598	20240405	093700	57291040	2950	2950	2950	2950	0
599	20240405	093600	57291040	2950	2900	2950	2900	303
600	20240405	093500	56406195	2920	2920	2920	2920	0
601	20240405	093400	56406195	2920	2930	2930	2920	3
602	20240405	093300	56397420	2935	2945	2960	2935	312
603	20240405	093200	55476995	2995	2995	2995	2995	0
604	20240405	093100	55476995	2995	2935	2995	2880	7503
605	20240405	093000	33846990	2935	2990	2990	2935	784
606	20240405	092900	31523845	3010	3010	3010	3010	0
607	20240405	092800	31523845	3010	3010	3010	3010	8
608	20240405	092700	31499765	2985	3040	3040	2980	112
609	20240405	092600	31165400	3030	3025	3030	3025	67
610	20240405	092500	30962395	3015	2960	3090	2960	505
611	20240405	092400	29421680	2910	2910	2910	2910	0
612	20240405	092300	29421680	2910	2960	2965	2880	877
613	20240405	092200	26868360	2960	3005	3005	2945	41
614	20240405	092100	26746745	3005	3000	3040	3000	646
615	20240405	092000	24786215	3035	2945	3125	2945	1501
616	20240405	091900	20206105	2945	2945	2945	2945	0
617	20240405	091800	20206105	2945	2945	2945	2945	0
618	20240405	091700	20206105	2945	2945	2945	2945	0
619	20240405	091600	20206105	2945	2945	2945	2945	1638
620	20240405	091500	15382195	2945	2945	2945	2945	124
621	20240405	091400	15017015	2945	2945	2945	2945	0
622	20240405	091300	15017015	2945	2945	2945	2945	0
623	20240405	091200	15017015	2945	2945	2945	2945	1
624	20240405	091100	15014070	2945	2945	2945	2945	0
625	20240405	091000	15014070	2945	2945	2945	2945	205
626	20240405	090900	14410345	2930	2930	2930	2930	9
627	20240405	090800	14383975	2930	2930	2930	2930	1
628	20240405	090700	14381045	2930	2930	2930	2930	90
629	20240405	090600	14117345	2945	2945	2945	2945	0
630	20240405	090500	14117345	2945	2945	2945	2945	476
631	20240405	090400	12715525	2925	2925	2925	2925	31
632	20240405	090300	12624850	2925	2925	2925	2925	99
633	20240405	090200	12335275	2945	2945	2945	2945	2
634	20240405	090100	12329385	2910	2880	2910	2880	2362
635	20240405	090000	5466290	2905	2880	2905	2880	1898