KissMeData/293580/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203700	136674435	1000	1000	1000	1000	22148
3	20240409	203600	136674435	1000	1000	1000	1000	0
4	20240409	203500	136674435	1000	1000	1000	1000	0
5	20240409	203400	136674435	1000	1000	1000	1000	0
6	20240409	203300	136674435	1000	1000	1000	1000	0
7	20240409	203200	136674435	1000	1000	1000	1000	0
8	20240409	203100	136674435	1000	1000	1000	1000	0
9	20240409	203000	136674435	1000	1000	1000	1000	0
10	20240409	202900	136674435	1000	1000	1000	1000	0
11	20240409	202800	136674435	1000	1000	1000	1000	0
12	20240409	202700	136674435	1000	1000	1000	1000	0
13	20240409	202600	136674435	1000	1000	1000	1000	0
14	20240409	202500	136674435	1000	1000	1000	1000	0
15	20240409	202400	136674435	1000	1000	1000	1000	0
16	20240409	202300	136674435	1000	1000	1000	1000	0
17	20240409	202200	136674435	1000	1000	1000	1000	0
18	20240409	202100	136674435	1000	1000	1000	1000	0
19	20240409	202000	136674435	1000	1000	1000	1000	0
20	20240409	201900	136674435	1000	1000	1000	1000	0
21	20240409	201800	136674435	1000	1000	1000	1000	0
22	20240409	201700	136674435	1000	1000	1000	1000	0
23	20240409	201600	136674435	1000	1000	1000	1000	0
24	20240409	201500	136674435	1000	1000	1000	1000	0
25	20240409	201400	136674435	1000	1000	1000	1000	0
26	20240409	201300	136674435	1000	1000	1000	1000	0
27	20240409	201200	136674435	1000	1000	1000	1000	0
28	20240409	201100	136674435	1000	1000	1000	1000	0
29	20240409	201000	136674435	1000	1000	1000	1000	0
30	20240409	200900	136674435	1000	1000	1000	1000	0
31	20240409	200800	136674435	1000	1000	1000	1000	0
32	20240409	200700	136674435	1000	1000	1000	1000	22148
33	20240409	200600	136674435	1000	1000	1000	1000	0
34	20240409	200500	136674435	1000	1000	1000	1000	0
35	20240409	200400	136674435	1000	1000	1000	1000	0
36	20240409	200300	136674435	1000	1000	1000	1000	0
37	20240409	200200	136674435	1000	1000	1000	1000	0
38	20240409	200100	136674435	1000	1000	1000	1000	0
39	20240409	200000	136674435	1000	1000	1000	1000	0
40	20240409	195900	136674435	1000	1000	1000	1000	0
41	20240409	195800	136674435	1000	1000	1000	1000	0
42	20240409	195700	136674435	1000	1000	1000	1000	0
43	20240409	195600	136674435	1000	1000	1000	1000	0
44	20240409	195500	136674435	1000	1000	1000	1000	0
45	20240409	195400	136674435	1000	1000	1000	1000	0
46	20240409	195300	136674435	1000	1000	1000	1000	0
47	20240409	195200	136674435	1000	1000	1000	1000	0
48	20240409	195100	136674435	1000	1000	1000	1000	0
49	20240409	195000	136674435	1000	1000	1000	1000	0
50	20240409	194900	136674435	1000	1000	1000	1000	0
51	20240409	194800	136674435	1000	1000	1000	1000	0
52	20240409	194700	136674435	1000	1000	1000	1000	0
53	20240409	194600	136674435	1000	1000	1000	1000	0
54	20240409	194500	136674435	1000	1000	1000	1000	0
55	20240409	194400	136674435	1000	1000	1000	1000	0
56	20240409	194300	136674435	1000	1000	1000	1000	0
57	20240409	194200	136674435	1000	1000	1000	1000	0
58	20240409	194100	136674435	1000	1000	1000	1000	0
59	20240409	194000	136674435	1000	1000	1000	1000	0
60	20240409	193900	136674435	1000	1000	1000	1000	0
61	20240409	193800	136674435	1000	1000	1000	1000	0
62	20240409	193700	136674435	1000	1000	1000	1000	22148
63	20240409	193600	136674435	1000	1000	1000	1000	0
64	20240409	193500	136674435	1000	1000	1000	1000	0
65	20240409	193400	136674435	1000	1000	1000	1000	0
66	20240409	193300	136674435	1000	1000	1000	1000	0
67	20240409	193200	136674435	1000	1000	1000	1000	0
68	20240409	193100	136674435	1000	1000	1000	1000	0
69	20240409	193000	136674435	1000	1000	1000	1000	0
70	20240409	192900	136674435	1000	1000	1000	1000	0
71	20240409	192800	136674435	1000	1000	1000	1000	0
72	20240409	192700	136674435	1000	1000	1000	1000	0
73	20240409	192600	136674435	1000	1000	1000	1000	0
74	20240409	192500	136674435	1000	1000	1000	1000	0
75	20240409	192400	136674435	1000	1000	1000	1000	0
76	20240409	192300	136674435	1000	1000	1000	1000	0
77	20240409	192200	136674435	1000	1000	1000	1000	0
78	20240409	192100	136674435	1000	1000	1000	1000	0
79	20240409	192000	136674435	1000	1000	1000	1000	0
80	20240409	191900	136674435	1000	1000	1000	1000	0
81	20240409	191800	136674435	1000	1000	1000	1000	0
82	20240409	191700	136674435	1000	1000	1000	1000	0
83	20240409	191600	136674435	1000	1000	1000	1000	0
84	20240409	191500	136674435	1000	1000	1000	1000	0
85	20240409	191400	136674435	1000	1000	1000	1000	0
86	20240409	191300	136674435	1000	1000	1000	1000	0
87	20240409	191200	136674435	1000	1000	1000	1000	0
88	20240409	191100	136674435	1000	1000	1000	1000	0
89	20240409	191000	136674435	1000	1000	1000	1000	0
90	20240409	190900	136674435	1000	1000	1000	1000	0
91	20240409	190800	136674435	1000	1000	1000	1000	0
92	20240409	190700	136674435	1000	1000	1000	1000	22148
93	20240409	190600	136674435	1000	1000	1000	1000	0
94	20240409	190500	136674435	1000	1000	1000	1000	0
95	20240409	190400	136674435	1000	1000	1000	1000	0
96	20240409	190300	136674435	1000	1000	1000	1000	0
97	20240409	190200	136674435	1000	1000	1000	1000	0
98	20240409	190100	136674435	1000	1000	1000	1000	0
99	20240409	190000	136674435	1000	1000	1000	1000	0
100	20240409	185900	136674435	1000	1000	1000	1000	0
101	20240409	185800	136674435	1000	1000	1000	1000	0
102	20240409	185700	136674435	1000	1000	1000	1000	0
103	20240409	185600	136674435	1000	1000	1000	1000	0
104	20240409	185500	136674435	1000	1000	1000	1000	0
105	20240409	185400	136674435	1000	1000	1000	1000	0
106	20240409	185300	136674435	1000	1000	1000	1000	0
107	20240409	185200	136674435	1000	1000	1000	1000	0
108	20240409	185100	136674435	1000	1000	1000	1000	0
109	20240409	185000	136674435	1000	1000	1000	1000	0
110	20240409	184900	136674435	1000	1000	1000	1000	0
111	20240409	184800	136674435	1000	1000	1000	1000	0
112	20240409	184700	136674435	1000	1000	1000	1000	0
113	20240409	184600	136674435	1000	1000	1000	1000	0
114	20240409	184500	136674435	1000	1000	1000	1000	0
115	20240409	184400	136674435	1000	1000	1000	1000	0
116	20240409	184300	136674435	1000	1000	1000	1000	0
117	20240409	184200	136674435	1000	1000	1000	1000	0
118	20240409	184100	136674435	1000	1000	1000	1000	0
119	20240409	184000	136674435	1000	1000	1000	1000	0
120	20240409	183900	136674435	1000	1000	1000	1000	0
121	20240409	183800	136674435	1000	1000	1000	1000	0
122	20240409	183700	136674435	1000	1000	1000	1000	22148
123	20240409	183600	136674435	1000	1000	1000	1000	0
124	20240409	183500	136674435	1000	1000	1000	1000	0
125	20240409	183400	136674435	1000	1000	1000	1000	0
126	20240409	183300	136674435	1000	1000	1000	1000	0
127	20240409	183200	136674435	1000	1000	1000	1000	0
128	20240409	183100	136674435	1000	1000	1000	1000	0
129	20240409	183000	136674435	1000	1000	1000	1000	0
130	20240409	182900	136674435	1000	1000	1000	1000	0
131	20240409	182800	136674435	1000	1000	1000	1000	0
132	20240409	182700	136674435	1000	1000	1000	1000	0
133	20240409	182600	136674435	1000	1000	1000	1000	0
134	20240409	182500	136674435	1000	1000	1000	1000	0
135	20240409	182400	136674435	1000	1000	1000	1000	0
136	20240409	182300	136674435	1000	1000	1000	1000	0
137	20240409	182200	136674435	1000	1000	1000	1000	0
138	20240409	182100	136674435	1000	1000	1000	1000	0
139	20240409	182000	136674435	1000	1000	1000	1000	0
140	20240409	181900	136674435	1000	1000	1000	1000	0
141	20240409	181800	136674435	1000	1000	1000	1000	0
142	20240409	181700	136674435	1000	1000	1000	1000	0
143	20240409	181600	136674435	1000	1000	1000	1000	0
144	20240409	181500	136674435	1000	1000	1000	1000	0
145	20240409	181400	136674435	1000	1000	1000	1000	0
146	20240409	181300	136674435	1000	1000	1000	1000	0
147	20240409	181200	136674435	1000	1000	1000	1000	0
148	20240409	181100	136674435	1000	1000	1000	1000	0
149	20240409	181000	136674435	1000	1000	1000	1000	0
150	20240409	180900	136674435	1000	1000	1000	1000	0
151	20240409	180800	136674435	1000	1000	1000	1000	0
152	20240409	180700	136674435	1000	1000	1000	1000	22148
153	20240409	180600	136674435	1000	1000	1000	1000	0
154	20240409	180500	136674435	1000	1000	1000	1000	0
155	20240409	180400	136674435	1000	1000	1000	1000	0
156	20240409	180300	136674435	1000	1000	1000	1000	0
157	20240409	180200	136674435	1000	1000	1000	1000	0
158	20240409	180100	136674435	1000	1000	1000	1000	0
159	20240409	180000	136674435	1000	1000	1000	1000	0
160	20240409	175900	136674435	1000	1000	1000	1000	0
161	20240409	175800	136674435	1000	1000	1000	1000	0
162	20240409	175700	136674435	1000	1000	1000	1000	0
163	20240409	175600	136674435	1000	1000	1000	1000	0
164	20240409	175500	136674435	1000	1000	1000	1000	0
165	20240409	175400	136674435	1000	1000	1000	1000	0
166	20240409	175300	136674435	1000	1000	1000	1000	0
167	20240409	175200	136674435	1000	1000	1000	1000	0
168	20240409	175100	136674435	1000	1000	1000	1000	0
169	20240409	175000	136674435	1000	1000	1000	1000	0
170	20240409	174900	136674435	1000	1000	1000	1000	0
171	20240409	174800	136674435	1000	1000	1000	1000	0
172	20240409	174700	136674435	1000	1000	1000	1000	0
173	20240409	174600	136674435	1000	1000	1000	1000	0
174	20240409	174500	136674435	1000	1000	1000	1000	0
175	20240409	174400	136674435	1000	1000	1000	1000	0
176	20240409	174300	136674435	1000	1000	1000	1000	0
177	20240409	174200	136674435	1000	1000	1000	1000	0
178	20240409	174100	136674435	1000	1000	1000	1000	0
179	20240409	174000	136674435	1000	1000	1000	1000	0
180	20240409	173900	136674435	1000	1000	1000	1000	0
181	20240409	173800	136674435	1000	1000	1000	1000	0
182	20240409	173700	136674435	1000	1000	1000	1000	22148
183	20240409	173600	136674435	1000	1000	1000	1000	0
184	20240409	173500	136674435	1000	1000	1000	1000	0
185	20240409	173400	136674435	1000	1000	1000	1000	0
186	20240409	173300	136674435	1000	1000	1000	1000	0
187	20240409	173200	136674435	1000	1000	1000	1000	0
188	20240409	173100	136674435	1000	1000	1000	1000	0
189	20240409	173000	136674435	1000	1000	1000	1000	0
190	20240409	172900	136674435	1000	1000	1000	1000	0
191	20240409	172800	136674435	1000	1000	1000	1000	0
192	20240409	172700	136674435	1000	1000	1000	1000	0
193	20240409	172600	136674435	1000	1000	1000	1000	0
194	20240409	172500	136674435	1000	1000	1000	1000	0
195	20240409	172400	136674435	1000	1000	1000	1000	0
196	20240409	172300	136674435	1000	1000	1000	1000	0
197	20240409	172200	136674435	1000	1000	1000	1000	0
198	20240409	172100	136674435	1000	1000	1000	1000	0
199	20240409	172000	136674435	1000	1000	1000	1000	0
200	20240409	171900	136674435	1000	1000	1000	1000	0
201	20240409	171800	136674435	1000	1000	1000	1000	0
202	20240409	171700	136674435	1000	1000	1000	1000	0
203	20240409	171600	136674435	1000	1000	1000	1000	0
204	20240409	171500	136674435	1000	1000	1000	1000	0
205	20240409	171400	136674435	1000	1000	1000	1000	0
206	20240409	171300	136674435	1000	1000	1000	1000	0
207	20240409	171200	136674435	1000	1000	1000	1000	0
208	20240409	171100	136674435	1000	1000	1000	1000	0
209	20240409	171000	136674435	1000	1000	1000	1000	0
210	20240409	170900	136674435	1000	1000	1000	1000	0
211	20240409	170800	136674435	1000	1000	1000	1000	0
212	20240409	170700	136674435	1000	1000	1000	1000	22148
213	20240409	170600	136674435	1000	1000	1000	1000	0
214	20240409	170500	136674435	1000	1000	1000	1000	0
215	20240409	170400	136674435	1000	1000	1000	1000	0
216	20240409	170300	136674435	1000	1000	1000	1000	0
217	20240409	170200	136674435	1000	1000	1000	1000	0
218	20240409	170100	136674435	1000	1000	1000	1000	0
219	20240409	170000	136674435	1000	1000	1000	1000	0
220	20240409	165900	136674435	1000	1000	1000	1000	0
221	20240409	165800	136674435	1000	1000	1000	1000	0
222	20240409	165700	136674435	1000	1000	1000	1000	0
223	20240409	165600	136674435	1000	1000	1000	1000	0
224	20240409	165500	136674435	1000	1000	1000	1000	0
225	20240409	165400	136674435	1000	1000	1000	1000	0
226	20240409	165300	136674435	1000	1000	1000	1000	0
227	20240409	165200	136674435	1000	1000	1000	1000	0
228	20240409	165100	136674435	1000	1000	1000	1000	0
229	20240409	165000	136674435	1000	1000	1000	1000	0
230	20240409	164900	136674435	1000	1000	1000	1000	0
231	20240409	164800	136674435	1000	1000	1000	1000	0
232	20240409	164700	136674435	1000	1000	1000	1000	0
233	20240409	164600	136674435	1000	1000	1000	1000	0
234	20240409	164500	136674435	1000	1000	1000	1000	0
235	20240409	164400	136674435	1000	1000	1000	1000	0
236	20240409	164300	136674435	1000	1000	1000	1000	0
237	20240409	164200	136674435	1000	1000	1000	1000	0
238	20240409	164100	136674435	1000	1000	1000	1000	0
239	20240409	164000	136674435	1000	1000	1000	1000	0
240	20240409	163900	136674435	1000	1000	1000	1000	0
241	20240409	163800	136674435	1000	1000	1000	1000	0
242	20240409	163700	136674435	1000	1000	1000	1000	22148
243	20240409	163600	136674435	1000	1000	1000	1000	0
244	20240409	163500	136674435	1000	1000	1000	1000	0
245	20240409	163400	136674435	1000	1000	1000	1000	0
246	20240409	163300	136674435	1000	1000	1000	1000	0
247	20240409	163200	136674435	1000	1000	1000	1000	0
248	20240409	163100	136674435	1000	1000	1000	1000	0
249	20240409	163000	136674435	1000	1000	1000	1000	0
250	20240409	162900	136674435	1000	1000	1000	1000	0
251	20240409	162800	136674435	1000	1000	1000	1000	0
252	20240409	162700	136674435	1000	1000	1000	1000	0
253	20240409	162600	136674435	1000	1000	1000	1000	0
254	20240409	162500	136674435	1000	1000	1000	1000	0
255	20240409	162400	136674435	1000	1000	1000	1000	0
256	20240409	162300	136674435	1000	1000	1000	1000	0
257	20240409	162200	136674435	1000	1000	1000	1000	0
258	20240409	162100	136674435	1000	1000	1000	1000	0
259	20240409	162000	136674435	1000	1000	1000	1000	0
260	20240409	161900	136674435	1000	1000	1000	1000	0
261	20240409	161800	136674435	1000	1000	1000	1000	0
262	20240409	161700	136674435	1000	1000	1000	1000	0
263	20240409	161600	136674435	1000	1000	1000	1000	0
264	20240409	161500	136674435	1000	1000	1000	1000	0
265	20240409	161400	136674435	1000	1000	1000	1000	0
266	20240409	161300	136674435	1000	1000	1000	1000	0
267	20240409	161200	136674435	1000	1000	1000	1000	0
268	20240409	161100	136674435	1000	1000	1000	1000	0
269	20240409	161000	136674435	1000	1000	1000	1000	0
270	20240409	160900	136674435	1000	1000	1000	1000	0
271	20240409	160800	136674435	1000	1000	1000	1000	0
272	20240409	160700	136674435	1000	1000	1000	1000	22148
273	20240409	160600	136674435	1000	1000	1000	1000	0
274	20240409	160500	136674435	1000	1000	1000	1000	0
275	20240409	160400	136674435	1000	1000	1000	1000	0
276	20240409	160300	136674435	1000	1000	1000	1000	0
277	20240409	160200	136674435	1000	1000	1000	1000	0
278	20240409	160100	136674435	1000	1000	1000	1000	0
279	20240409	160000	136674435	1000	1000	1000	1000	0
280	20240409	155900	136674435	1000	1000	1000	1000	0
281	20240409	155800	136674435	1000	1000	1000	1000	0
282	20240409	155700	136674435	1000	1000	1000	1000	0
283	20240409	155600	136674435	1000	1000	1000	1000	0
284	20240409	155500	136674435	1000	1000	1000	1000	0
285	20240409	155400	136674435	1000	1000	1000	1000	0
286	20240409	155300	136674435	1000	1000	1000	1000	0
287	20240409	155200	136674435	1000	1000	1000	1000	0
288	20240409	155100	136674435	1000	1000	1000	1000	0
289	20240409	155000	136674435	1000	1000	1000	1000	0
290	20240409	154900	136674435	1000	1000	1000	1000	0
291	20240409	154800	136674435	1000	1000	1000	1000	0
292	20240409	154700	136674435	1000	1000	1000	1000	0
293	20240409	154600	136674435	1000	1000	1000	1000	0
294	20240409	154500	136674435	1000	1000	1000	1000	0
295	20240409	154400	136674435	1000	1000	1000	1000	0
296	20240409	154300	136674435	1000	1000	1000	1000	0
297	20240409	154200	136674435	1000	1000	1000	1000	0
298	20240409	154100	136674435	1000	1000	1000	1000	0
299	20240409	154000	136674435	1000	1000	1000	1000	0
300	20240409	153900	136674435	1000	1000	1000	1000	0
301	20240409	153800	136674435	1000	1000	1000	1000	0
302	20240409	153700	136674435	1000	1000	1000	1000	22148
303	20240409	153600	136674435	1000	1000	1000	1000	0
304	20240409	153500	136674435	1000	1000	1000	1000	0
305	20240409	153400	136674435	1000	1000	1000	1000	0
306	20240409	153300	136674435	1000	1000	1000	1000	0
307	20240409	153200	136674435	1000	1000	1000	1000	0
308	20240409	153100	136674435	1000	1000	1000	1000	0
309	20240409	153000	136674435	1000	1000	1000	1000	22148
310	20240409	152900	114526435	1000	1000	1000	1000	0
311	20240409	152800	114526435	1000	1000	1000	1000	0
312	20240409	152700	114526435	1000	1000	1000	1000	0
313	20240409	152600	114526435	1000	1000	1000	1000	0
314	20240409	152500	114526435	1000	1000	1000	1000	0
315	20240409	152400	114526435	1000	1000	1000	1000	0
316	20240409	152300	114526435	1000	1000	1000	1000	0
317	20240409	152200	114526435	1000	1000	1000	1000	0
318	20240409	152100	114526435	1000	1000	1000	1000	0
319	20240409	152000	114526435	1000	1000	1000	1000	0
320	20240409	151900	114526435	1000	1000	1000	1000	7
321	20240409	151800	114519435	1000	1000	1000	1000	1
322	20240409	151700	114518435	998	999	999	998	4
323	20240409	151600	114514442	1000	999	1000	999	2
324	20240409	151500	114512443	1000	1000	1000	1000	0
325	20240409	151400	114512443	1000	1000	1000	1000	0
326	20240409	151300	114512443	1000	998	1000	998	24
327	20240409	151200	114488480	1000	999	1000	999	51
328	20240409	151100	114437503	1000	999	1000	999	2
329	20240409	151000	114435504	1000	1000	1000	1000	0
330	20240409	150900	114435504	1000	1000	1000	1000	0
331	20240409	150800	114435504	1000	999	1000	999	362
332	20240409	150700	114073865	993	994	994	993	4620
333	20240409	150600	109485085	993	997	997	993	7100
334	20240409	150500	102434775	998	998	998	998	0
335	20240409	150400	102434775	998	998	998	998	0
336	20240409	150300	102434775	998	998	998	998	12
337	20240409	150200	102422799	998	998	998	998	1
338	20240409	150100	102421801	994	994	999	994	3205
339	20240409	150000	99236008	994	1001	1001	993	2903
340	20240409	145900	96350112	1002	1000	1002	995	1724
341	20240409	145800	94624528	1001	1001	1001	1001	0
342	20240409	145700	94624528	1001	1001	1001	1001	0
343	20240409	145600	94624528	1001	1001	1001	1001	0
344	20240409	145500	94624528	1001	1001	1001	1001	0
345	20240409	145400	94624528	1001	1001	1001	1001	0
346	20240409	145300	94624528	1001	1001	1001	1001	0
347	20240409	145200	94624528	1001	1001	1001	1001	0
348	20240409	145100	94624528	1001	1001	1001	1001	0
349	20240409	145000	94624528	1001	1001	1001	1001	0
350	20240409	144900	94624528	1001	1001	1001	1000	20
351	20240409	144800	94604526	1002	1002	1002	1002	0
352	20240409	144700	94604526	1002	1002	1002	1002	0
353	20240409	144600	94604526	1002	1002	1002	1002	1
354	20240409	144500	94603524	1003	1003	1003	1003	0
355	20240409	144400	94603524	1003	1002	1003	1002	211
356	20240409	144300	94392101	1002	1001	1002	1001	452
357	20240409	144200	93939233	999	998	999	998	396
358	20240409	144100	93543647	999	998	999	998	39
359	20240409	144000	93504724	999	993	999	992	2501
360	20240409	143900	91022497	993	993	993	993	162
361	20240409	143800	90861631	993	998	998	993	7000
362	20240409	143700	83904670	999	999	999	999	3
363	20240409	143600	83901673	999	999	999	999	3
364	20240409	143500	83898676	999	999	999	999	7
365	20240409	143400	83891683	999	999	999	999	0
366	20240409	143300	83891683	999	999	999	999	0
367	20240409	143200	83891683	999	999	999	999	0
368	20240409	143100	83891683	999	999	999	999	0
369	20240409	143000	83891683	999	999	999	999	0
370	20240409	142900	83891683	999	999	999	999	50
371	20240409	142800	83841733	999	999	999	999	200
372	20240409	142700	83641933	999	999	999	999	0
373	20240409	142600	83641933	999	999	999	999	0
374	20240409	142500	83641933	999	999	999	999	0
375	20240409	142400	83641933	999	999	999	999	0
376	20240409	142300	83641933	999	999	999	999	0
377	20240409	142200	83641933	999	999	999	999	0
378	20240409	142100	83641933	999	999	999	999	0
379	20240409	142000	83641933	999	999	999	999	0
380	20240409	141900	83641933	999	999	999	999	0
381	20240409	141800	83641933	999	999	999	999	0
382	20240409	141700	83641933	999	999	999	999	0
383	20240409	141600	83641933	999	999	999	999	0
384	20240409	141500	83641933	999	999	999	999	0
385	20240409	141400	83641933	999	999	999	999	0
386	20240409	141300	83641933	999	999	999	999	0
387	20240409	141200	83641933	999	999	999	999	0
388	20240409	141100	83641933	999	999	999	999	0
389	20240409	141000	83641933	999	997	999	997	326
390	20240409	140900	83316909	997	997	997	997	0
391	20240409	140800	83316909	997	1001	1001	997	175
392	20240409	140700	83142424	1002	996	1002	996	21
393	20240409	140600	83121502	995	999	999	995	500
394	20240409	140500	82623992	1002	1002	1002	1002	1000
395	20240409	140400	81621992	1002	1002	1002	1002	0
396	20240409	140300	81621992	1002	1002	1002	1002	0
397	20240409	140200	81621992	1002	1002	1002	1002	15
398	20240409	140100	81606962	1001	1000	1001	1000	369
399	20240409	140000	81237747	1000	1000	1000	1000	1
400	20240409	135900	81236747	995	995	995	995	129
401	20240409	135800	81108392	995	999	999	995	851
402	20240409	135700	80261518	1000	1000	1000	1000	0
403	20240409	135600	80261518	1000	1000	1000	1000	0
404	20240409	135500	80261518	1000	1000	1000	1000	0
405	20240409	135400	80261518	1000	1000	1000	1000	0
406	20240409	135300	80261518	1000	1000	1000	1000	0
407	20240409	135200	80261518	1000	1000	1000	1000	0
408	20240409	135100	80261518	1000	1000	1000	1000	0
409	20240409	135000	80261518	1000	1000	1000	1000	0
410	20240409	134900	80261518	1000	1000	1000	1000	0
411	20240409	134800	80261518	1000	1000	1000	1000	0
412	20240409	134700	80261518	1000	1000	1000	1000	0
413	20240409	134600	80261518	1000	1000	1000	1000	0
414	20240409	134500	80261518	1000	1000	1000	1000	0
415	20240409	134400	80261518	1000	1000	1000	1000	0
416	20240409	134300	80261518	1000	1000	1000	1000	0
417	20240409	134200	80261518	1000	1000	1000	1000	0
418	20240409	134100	80261518	1000	1000	1000	1000	0
419	20240409	134000	80261518	1000	1000	1000	1000	0
420	20240409	133900	80261518	1000	1000	1000	1000	0
421	20240409	133800	80261518	1000	1000	1000	1000	0
422	20240409	133700	80261518	1000	998	1000	998	86
423	20240409	133600	80175688	998	998	998	998	0
424	20240409	133500	80175688	998	998	998	998	0
425	20240409	133400	80175688	998	998	998	998	0
426	20240409	133300	80175688	998	998	998	998	0
427	20240409	133200	80175688	998	998	998	998	0
428	20240409	133100	80175688	998	998	998	998	2
429	20240409	133000	80173692	997	997	997	997	842
430	20240409	132900	79334218	997	997	997	997	0
431	20240409	132800	79334218	997	997	997	997	0
432	20240409	132700	79334218	997	997	997	997	0
433	20240409	132600	79334218	997	997	997	997	345
434	20240409	132500	78990253	997	997	997	997	100
435	20240409	132400	78890553	997	997	997	997	0
436	20240409	132300	78890553	997	997	997	997	0
437	20240409	132200	78890553	997	997	997	997	0
438	20240409	132100	78890553	997	997	997	997	0
439	20240409	132000	78890553	997	997	997	997	47
440	20240409	131900	78843694	997	997	997	997	0
441	20240409	131800	78843694	997	997	997	997	0
442	20240409	131700	78843694	997	997	997	997	0
443	20240409	131600	78843694	997	997	997	997	0
444	20240409	131500	78843694	997	997	997	997	1
445	20240409	131400	78842697	997	997	997	997	0
446	20240409	131300	78842697	997	997	997	997	0
447	20240409	131200	78842697	997	997	997	997	0
448	20240409	131100	78842697	997	997	997	997	0
449	20240409	131000	78842697	997	997	997	997	0
450	20240409	130900	78842697	997	997	997	997	0
451	20240409	130800	78842697	997	997	997	997	0
452	20240409	130700	78842697	997	997	997	997	0
453	20240409	130600	78842697	997	997	997	997	0
454	20240409	130500	78842697	997	997	997	997	0
455	20240409	130400	78842697	997	997	997	997	0
456	20240409	130300	78842697	997	997	997	997	0
457	20240409	130200	78842697	997	997	997	997	0
458	20240409	130100	78842697	997	997	997	997	0
459	20240409	130000	78842697	997	997	997	997	0
460	20240409	125900	78842697	997	997	997	997	0
461	20240409	125800	78842697	997	997	997	997	0
462	20240409	125700	78842697	997	997	997	997	0
463	20240409	125600	78842697	997	997	997	997	0
464	20240409	125500	78842697	997	997	997	997	0
465	20240409	125400	78842697	997	997	997	997	0
466	20240409	125300	78842697	997	997	997	997	0
467	20240409	125200	78842697	997	997	997	997	0
468	20240409	125100	78842697	997	997	997	997	0
469	20240409	125000	78842697	997	997	997	997	0
470	20240409	124900	78842697	997	997	997	997	0
471	20240409	124800	78842697	997	997	997	997	0
472	20240409	124700	78842697	997	997	997	997	0
473	20240409	124600	78842697	997	997	997	997	0
474	20240409	124500	78842697	997	997	997	997	0
475	20240409	124400	78842697	997	997	997	997	1507
476	20240409	124300	77340218	998	998	998	998	0
477	20240409	124200	77340218	998	997	998	997	804
478	20240409	124100	76538629	997	997	997	997	0
479	20240409	124000	76538629	997	997	997	997	0
480	20240409	123900	76538629	997	997	997	997	0
481	20240409	123800	76538629	997	997	997	997	0
482	20240409	123700	76538629	997	997	997	997	0
483	20240409	123600	76538629	997	997	997	997	0
484	20240409	123500	76538629	997	997	997	997	0
485	20240409	123400	76538629	997	997	997	997	0
486	20240409	123300	76538629	997	997	997	997	0
487	20240409	123200	76538629	997	997	997	997	0
488	20240409	123100	76538629	997	997	997	997	0
489	20240409	123000	76538629	997	997	997	997	0
490	20240409	122900	76538629	997	997	997	997	0
491	20240409	122800	76538629	997	997	997	997	200
492	20240409	122700	76339229	997	997	997	997	0
493	20240409	122600	76339229	997	997	997	997	0
494	20240409	122500	76339229	997	997	997	997	0
495	20240409	122400	76339229	997	997	997	997	0
496	20240409	122300	76339229	997	997	997	997	0
497	20240409	122200	76339229	997	997	997	997	0
498	20240409	122100	76339229	997	997	997	997	0
499	20240409	122000	76339229	997	997	997	997	0
500	20240409	121900	76339229	997	997	997	997	0
501	20240409	121800	76339229	997	996	997	993	4281
502	20240409	121700	72087132	997	997	997	997	4
503	20240409	121600	72083144	997	997	997	997	0
504	20240409	121500	72083144	997	997	997	997	0
505	20240409	121400	72083144	997	997	997	997	0
506	20240409	121300	72083144	997	997	997	997	0
507	20240409	121200	72083144	997	997	997	997	0
508	20240409	121100	72083144	997	996	997	996	2
509	20240409	121000	72081151	997	997	997	997	0
510	20240409	120900	72081151	997	997	997	997	1
511	20240409	120800	72080154	998	998	998	998	500
512	20240409	120700	71581154	998	998	998	998	0
513	20240409	120600	71581154	998	998	998	998	0
514	20240409	120500	71581154	998	998	998	998	0
515	20240409	120400	71581154	998	998	998	998	1
516	20240409	120300	71580156	998	998	998	998	0
517	20240409	120200	71580156	998	998	998	998	0
518	20240409	120100	71580156	998	998	998	998	0
519	20240409	120000	71580156	998	998	998	998	0
520	20240409	115900	71580156	998	998	998	998	9
521	20240409	115800	71571174	998	998	998	998	0
522	20240409	115700	71571174	998	998	998	998	0
523	20240409	115600	71571174	998	995	998	993	2220
524	20240409	115500	69366654	998	998	998	998	140
525	20240409	115400	69226934	998	998	998	998	460
526	20240409	115300	68767854	996	996	996	996	33
527	20240409	115200	68734986	996	996	996	996	0
528	20240409	115100	68734986	996	996	996	996	0
529	20240409	115000	68734986	996	996	996	996	0
530	20240409	114900	68734986	996	995	996	995	74
531	20240409	114800	68661355	995	995	995	995	0
532	20240409	114700	68661355	995	995	995	995	0
533	20240409	114600	68661355	995	994	995	994	1260
534	20240409	114500	67408071	994	994	994	994	102
535	20240409	114400	67306683	995	994	995	993	201
536	20240409	114300	67107081	995	995	995	995	0
537	20240409	114200	67107081	995	995	995	995	0
538	20240409	114100	67107081	995	995	995	995	0
539	20240409	114000	67107081	995	995	995	995	3
540	20240409	113900	67104096	995	995	995	995	78
541	20240409	113800	67026486	996	995	996	995	11
542	20240409	113700	67015540	996	996	996	996	0
543	20240409	113600	67015540	996	996	996	996	1
544	20240409	113500	67014544	996	996	996	996	0
545	20240409	113400	67014544	996	996	996	996	0
546	20240409	113300	67014544	996	996	996	996	1
547	20240409	113200	67013548	990	995	995	990	22757
548	20240409	113100	44464259	996	996	996	996	1
549	20240409	113000	44463263	997	998	998	997	114
550	20240409	112900	44349604	999	999	999	999	1
551	20240409	112800	44348605	1000	1000	1000	1000	0
552	20240409	112700	44348605	1000	1000	1000	1000	1
553	20240409	112600	44347605	998	998	998	998	0
554	20240409	112500	44347605	998	999	1000	998	2717
555	20240409	112400	41635806	1000	1000	1000	1000	0
556	20240409	112300	41635806	1000	1000	1000	1000	0
557	20240409	112200	41635806	1000	1000	1000	1000	0
558	20240409	112100	41635806	1000	1000	1000	1000	0
559	20240409	112000	41635806	1000	1000	1000	1000	0
560	20240409	111900	41635806	1000	1000	1000	1000	0
561	20240409	111800	41635806	1000	1000	1000	1000	0
562	20240409	111700	41635806	1000	1000	1000	1000	0
563	20240409	111600	41635806	1000	1000	1000	1000	0
564	20240409	111500	41635806	1000	1000	1000	1000	0
565	20240409	111400	41635806	1000	1000	1000	1000	1
566	20240409	111300	41634806	1000	999	1000	999	1156
567	20240409	111200	40478962	1000	1000	1000	1000	0
568	20240409	111100	40478962	1000	1000	1000	1000	0
569	20240409	111000	40478962	1000	1000	1000	1000	0
570	20240409	110900	40478962	1000	999	1000	999	52
571	20240409	110800	40427013	1000	998	1000	998	23
572	20240409	110700	40404057	999	999	999	999	550
573	20240409	110600	39854607	1000	1000	1000	1000	0
574	20240409	110500	39854607	1000	1000	1000	1000	0
575	20240409	110400	39854607	1000	1000	1000	1000	0
576	20240409	110300	39854607	1000	1000	1000	1000	0
577	20240409	110200	39854607	1000	1000	1000	1000	0
578	20240409	110100	39854607	1000	1000	1000	1000	0
579	20240409	110000	39854607	1000	1000	1000	1000	8
580	20240409	105900	39846607	1000	1000	1000	1000	35
581	20240409	105800	39811607	1000	1000	1000	1000	3122
582	20240409	105700	36689607	1001	1001	1001	1001	0
583	20240409	105600	36689607	1001	1002	1002	1001	1446
584	20240409	105500	35242160	1004	1004	1004	1004	666
585	20240409	105400	34573496	1002	1002	1002	1002	0
586	20240409	105300	34573496	1002	1002	1002	1002	0
587	20240409	105200	34573496	1002	1003	1003	1002	5
588	20240409	105100	34568485	1004	1004	1004	1004	0
589	20240409	105000	34568485	1004	1004	1004	1004	0
590	20240409	104900	34568485	1004	1004	1004	1004	1
591	20240409	104800	34567481	1002	1004	1004	1002	81
592	20240409	104700	34486316	1001	1003	1003	1001	2000
593	20240409	104600	32484294	1004	1004	1004	1004	0
594	20240409	104500	32484294	1004	1004	1004	1004	0
595	20240409	104400	32484294	1004	1004	1004	1004	0
596	20240409	104300	32484294	1004	1004	1004	1004	0
597	20240409	104200	32484294	1004	1004	1004	1004	0
598	20240409	104100	32484294	1004	1004	1004	1004	0
599	20240409	104000	32484294	1004	1004	1004	1004	0
600	20240409	103900	32484294	1004	1004	1004	1004	0
601	20240409	103800	32484294	1004	1004	1004	1004	38
602	20240409	103700	32446142	1004	1004	1004	1004	0
603	20240409	103600	32446142	1004	1004	1004	1004	0
604	20240409	103500	32446142	1004	1004	1004	1004	0
605	20240409	103400	32446142	1004	1004	1004	1004	0
606	20240409	103300	32446142	1004	1004	1004	1004	0
607	20240409	103200	32446142	1004	1004	1004	1004	0
608	20240409	103100	32446142	1004	1004	1004	1004	1001
609	20240409	103000	31441138	1004	1003	1004	1002	799
610	20240409	102900	30640531	1004	1004	1004	1004	0
611	20240409	102800	30640531	1004	1004	1004	1004	0
612	20240409	102700	30640531	1004	1004	1004	1004	0
613	20240409	102600	30640531	1004	1003	1004	1002	1001
614	20240409	102500	29637526	1004	1004	1004	1004	0
615	20240409	102400	29637526	1004	1004	1004	1004	1
616	20240409	102300	29636522	1005	1005	1005	1005	492
617	20240409	102200	29142062	1002	1002	1002	1002	0
618	20240409	102100	29142062	1002	1005	1005	1002	792
619	20240409	102000	28348457	1005	1005	1005	1002	3030
620	20240409	101900	25306377	1003	1005	1005	1003	1074
621	20240409	101800	24229152	1006	1006	1006	1006	0
622	20240409	101700	24229152	1006	1006	1006	1006	0
623	20240409	101600	24229152	1006	1006	1006	1006	0
624	20240409	101500	24229152	1006	1006	1006	1006	0
625	20240409	101400	24229152	1006	1006	1006	1006	0
626	20240409	101300	24229152	1006	1006	1006	1006	0
627	20240409	101200	24229152	1006	1006	1006	1006	0
628	20240409	101100	24229152	1006	1007	1007	1006	209
629	20240409	101000	24018692	1007	1005	1007	1004	1009
630	20240409	100900	23002637	1006	1007	1007	1006	2
631	20240409	100800	23000624	1006	1006	1007	1006	5
632	20240409	100700	22995592	1007	1007	1007	1007	0
633	20240409	100600	22995592	1007	1007	1007	1007	0
634	20240409	100500	22995592	1007	1007	1007	1007	200
635	20240409	100400	22794192	1007	1007	1007	1007	0
636	20240409	100300	22794192	1007	1007	1007	1007	0
637	20240409	100200	22794192	1007	1007	1007	1007	0
638	20240409	100100	22794192	1007	1007	1007	1007	0
639	20240409	100000	22794192	1007	1002	1007	1002	24
640	20240409	095900	22770139	1003	1003	1003	1003	0
641	20240409	095800	22770139	1003	1004	1004	1003	5500
642	20240409	095700	17251471	1007	1007	1007	1007	0
643	20240409	095600	17251471	1007	1007	1007	1007	7
644	20240409	095500	17244422	1007	1007	1007	1007	0
645	20240409	095400	17244422	1007	1007	1007	1007	0
646	20240409	095300	17244422	1007	1007	1007	1007	0
647	20240409	095200	17244422	1007	1007	1007	1007	0
648	20240409	095100	17244422	1007	1007	1007	1007	0
649	20240409	095000	17244422	1007	1004	1007	1004	7
650	20240409	094900	17237391	1007	1007	1007	1007	0
651	20240409	094800	17237391	1007	1007	1007	1007	0
652	20240409	094700	17237391	1007	1007	1007	1007	0
653	20240409	094600	17237391	1007	1004	1007	1004	1229
654	20240409	094500	16002522	1004	1004	1004	1004	50
655	20240409	094400	15952322	1004	1004	1004	1004	197
656	20240409	094300	15754534	1004	1004	1004	1004	35
657	20240409	094200	15719394	1004	1004	1005	1004	1960
658	20240409	094100	13751534	1005	1005	1005	1005	8
659	20240409	094000	13743494	1005	1005	1005	1005	1
660	20240409	093900	13742489	1005	1005	1005	1005	21
661	20240409	093800	13721384	1005	1005	1005	1005	0
662	20240409	093700	13721384	1005	1005	1005	1005	300
663	20240409	093600	13419884	1007	1007	1007	1007	0
664	20240409	093500	13419884	1007	1007	1007	1007	0
665	20240409	093400	13419884	1007	1007	1007	1007	0
666	20240409	093300	13419884	1007	1007	1007	1007	0
667	20240409	093200	13419884	1007	1007	1007	1007	0
668	20240409	093100	13419884	1007	1007	1007	1007	0
669	20240409	093000	13419884	1007	1007	1007	1007	0
670	20240409	092900	13419884	1007	1006	1007	1005	1800
671	20240409	092800	11608784	1004	1004	1004	1004	0
672	20240409	092700	11608784	1004	1009	1009	1004	676
673	20240409	092600	10929662	1009	1009	1009	1009	10
674	20240409	092500	10919572	1008	1008	1008	1008	0
675	20240409	092400	10919572	1008	1005	1008	1005	1870
676	20240409	092300	9035812	1004	1004	1004	1004	1
677	20240409	092200	9034808	1008	1008	1008	1008	0
678	20240409	092100	9034808	1008	1008	1008	1008	8
679	20240409	092000	9026744	1008	1008	1008	1008	1
680	20240409	091900	9025736	1003	1003	1003	1003	1
681	20240409	091800	9024733	1008	1008	1008	1008	21
682	20240409	091700	9003565	1004	1004	1004	1004	0
683	20240409	091600	9003565	1004	1004	1004	1004	0
684	20240409	091500	9003565	1004	1004	1004	1004	0
685	20240409	091400	9003565	1004	1005	1005	1004	2000
686	20240409	091300	6995365	1010	1010	1010	1010	1
687	20240409	091200	6994355	1004	1009	1009	1004	749
688	20240409	091100	6241509	1010	1010	1010	1010	0
689	20240409	091000	6241509	1010	1010	1010	1010	0
690	20240409	090900	6241509	1010	1010	1010	1010	54
691	20240409	090800	6186969	1010	1010	1010	1010	0
692	20240409	090700	6186969	1010	1006	1010	1006	312
693	20240409	090600	5871864	1004	1004	1004	1004	2464
694	20240409	090500	3398008	1004	1003	1004	1003	21
695	20240409	090400	3376939	1003	1003	1003	1003	1283
696	20240409	090300	2090090	1003	1003	1003	1003	0
697	20240409	090200	2090090	1003	1003	1003	1003	0
698	20240409	090100	2090090	1003	1003	1003	1003	30
699	20240409	090000	2060000	1000	1000	1000	1000	2060