KissMeData/130580/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195900	12096180	5940	5940	5940	5940	215
3	20240408	195800	12096180	5940	5940	5940	5940	0
4	20240408	195700	12096180	5940	5940	5940	5940	0
5	20240408	195600	12096180	5940	5940	5940	5940	0
6	20240408	195500	12096180	5940	5940	5940	5940	0
7	20240408	195400	12096180	5940	5940	5940	5940	0
8	20240408	195300	12096180	5940	5940	5940	5940	0
9	20240408	195200	12096180	5940	5940	5940	5940	0
10	20240408	195100	12096180	5940	5940	5940	5940	0
11	20240408	195000	12096180	5940	5940	5940	5940	0
12	20240408	194900	12096180	5940	5940	5940	5940	0
13	20240408	194800	12096180	5940	5940	5940	5940	0
14	20240408	194700	12096180	5940	5940	5940	5940	0
15	20240408	194600	12096180	5940	5940	5940	5940	0
16	20240408	194500	12096180	5940	5940	5940	5940	0
17	20240408	194400	12096180	5940	5940	5940	5940	0
18	20240408	194300	12096180	5940	5940	5940	5940	0
19	20240408	194200	12096180	5940	5940	5940	5940	0
20	20240408	194100	12096180	5940	5940	5940	5940	0
21	20240408	194000	12096180	5940	5940	5940	5940	0
22	20240408	193900	12096180	5940	5940	5940	5940	0
23	20240408	193800	12096180	5940	5940	5940	5940	0
24	20240408	193700	12096180	5940	5940	5940	5940	0
25	20240408	193600	12096180	5940	5940	5940	5940	0
26	20240408	193500	12096180	5940	5940	5940	5940	0
27	20240408	193400	12096180	5940	5940	5940	5940	0
28	20240408	193300	12096180	5940	5940	5940	5940	0
29	20240408	193200	12096180	5940	5940	5940	5940	0
30	20240408	193100	12096180	5940	5940	5940	5940	0
31	20240408	193000	12096180	5940	5940	5940	5940	0
32	20240408	192900	12096180	5940	5940	5940	5940	215
33	20240408	192800	12096180	5940	5940	5940	5940	0
34	20240408	192700	12096180	5940	5940	5940	5940	0
35	20240408	192600	12096180	5940	5940	5940	5940	0
36	20240408	192500	12096180	5940	5940	5940	5940	0
37	20240408	192400	12096180	5940	5940	5940	5940	0
38	20240408	192300	12096180	5940	5940	5940	5940	0
39	20240408	192200	12096180	5940	5940	5940	5940	0
40	20240408	192100	12096180	5940	5940	5940	5940	0
41	20240408	192000	12096180	5940	5940	5940	5940	0
42	20240408	191900	12096180	5940	5940	5940	5940	0
43	20240408	191800	12096180	5940	5940	5940	5940	0
44	20240408	191700	12096180	5940	5940	5940	5940	0
45	20240408	191600	12096180	5940	5940	5940	5940	0
46	20240408	191500	12096180	5940	5940	5940	5940	0
47	20240408	191400	12096180	5940	5940	5940	5940	0
48	20240408	191300	12096180	5940	5940	5940	5940	0
49	20240408	191200	12096180	5940	5940	5940	5940	0
50	20240408	191100	12096180	5940	5940	5940	5940	0
51	20240408	191000	12096180	5940	5940	5940	5940	0
52	20240408	190900	12096180	5940	5940	5940	5940	0
53	20240408	190800	12096180	5940	5940	5940	5940	0
54	20240408	190700	12096180	5940	5940	5940	5940	0
55	20240408	190600	12096180	5940	5940	5940	5940	0
56	20240408	190500	12096180	5940	5940	5940	5940	0
57	20240408	190400	12096180	5940	5940	5940	5940	0
58	20240408	190300	12096180	5940	5940	5940	5940	0
59	20240408	190200	12096180	5940	5940	5940	5940	0
60	20240408	190100	12096180	5940	5940	5940	5940	0
61	20240408	190000	12096180	5940	5940	5940	5940	0
62	20240408	185900	12096180	5940	5940	5940	5940	215
63	20240408	185800	12096180	5940	5940	5940	5940	0
64	20240408	185700	12096180	5940	5940	5940	5940	0
65	20240408	185600	12096180	5940	5940	5940	5940	0
66	20240408	185500	12096180	5940	5940	5940	5940	0
67	20240408	185400	12096180	5940	5940	5940	5940	0
68	20240408	185300	12096180	5940	5940	5940	5940	0
69	20240408	185200	12096180	5940	5940	5940	5940	0
70	20240408	185100	12096180	5940	5940	5940	5940	0
71	20240408	185000	12096180	5940	5940	5940	5940	0
72	20240408	184900	12096180	5940	5940	5940	5940	0
73	20240408	184800	12096180	5940	5940	5940	5940	0
74	20240408	184700	12096180	5940	5940	5940	5940	0
75	20240408	184600	12096180	5940	5940	5940	5940	0
76	20240408	184500	12096180	5940	5940	5940	5940	0
77	20240408	184400	12096180	5940	5940	5940	5940	0
78	20240408	184300	12096180	5940	5940	5940	5940	0
79	20240408	184200	12096180	5940	5940	5940	5940	0
80	20240408	184100	12096180	5940	5940	5940	5940	0
81	20240408	184000	12096180	5940	5940	5940	5940	0
82	20240408	183900	12096180	5940	5940	5940	5940	0
83	20240408	183800	12096180	5940	5940	5940	5940	0
84	20240408	183700	12096180	5940	5940	5940	5940	0
85	20240408	183600	12096180	5940	5940	5940	5940	0
86	20240408	183500	12096180	5940	5940	5940	5940	0
87	20240408	183400	12096180	5940	5940	5940	5940	0
88	20240408	183300	12096180	5940	5940	5940	5940	0
89	20240408	183200	12096180	5940	5940	5940	5940	0
90	20240408	183100	12096180	5940	5940	5940	5940	0
91	20240408	183000	12096180	5940	5940	5940	5940	0
92	20240408	182900	12096180	5940	5940	5940	5940	215
93	20240408	182800	12096180	5940	5940	5940	5940	0
94	20240408	182700	12096180	5940	5940	5940	5940	0
95	20240408	182600	12096180	5940	5940	5940	5940	0
96	20240408	182500	12096180	5940	5940	5940	5940	0
97	20240408	182400	12096180	5940	5940	5940	5940	0
98	20240408	182300	12096180	5940	5940	5940	5940	0
99	20240408	182200	12096180	5940	5940	5940	5940	0
100	20240408	182100	12096180	5940	5940	5940	5940	0
101	20240408	182000	12096180	5940	5940	5940	5940	0
102	20240408	181900	12096180	5940	5940	5940	5940	0
103	20240408	181800	12096180	5940	5940	5940	5940	0
104	20240408	181700	12096180	5940	5940	5940	5940	0
105	20240408	181600	12096180	5940	5940	5940	5940	0
106	20240408	181500	12096180	5940	5940	5940	5940	0
107	20240408	181400	12096180	5940	5940	5940	5940	0
108	20240408	181300	12096180	5940	5940	5940	5940	0
109	20240408	181200	12096180	5940	5940	5940	5940	0
110	20240408	181100	12096180	5940	5940	5940	5940	0
111	20240408	181000	12096180	5940	5940	5940	5940	0
112	20240408	180900	12096180	5940	5940	5940	5940	0
113	20240408	180800	12096180	5940	5940	5940	5940	0
114	20240408	180700	12096180	5940	5940	5940	5940	0
115	20240408	180600	12096180	5940	5940	5940	5940	0
116	20240408	180500	12096180	5940	5940	5940	5940	0
117	20240408	180400	12096180	5940	5940	5940	5940	0
118	20240408	180300	12096180	5940	5940	5940	5940	0
119	20240408	180200	12096180	5940	5940	5940	5940	0
120	20240408	180100	12096180	5940	5940	5940	5940	0
121	20240408	180000	12096180	5940	5940	5940	5940	0
122	20240408	175900	12096180	5940	5940	5940	5940	215
123	20240408	175800	12096180	5940	5940	5940	5940	0
124	20240408	175700	12096180	5940	5940	5940	5940	0
125	20240408	175600	12096180	5940	5940	5940	5940	0
126	20240408	175500	12096180	5940	5940	5940	5940	0
127	20240408	175400	12096180	5940	5940	5940	5940	0
128	20240408	175300	12096180	5940	5940	5940	5940	0
129	20240408	175200	12096180	5940	5940	5940	5940	0
130	20240408	175100	12096180	5940	5940	5940	5940	0
131	20240408	175000	12096180	5940	5940	5940	5940	0
132	20240408	174900	12096180	5940	5940	5940	5940	0
133	20240408	174800	12096180	5940	5940	5940	5940	0
134	20240408	174700	12096180	5940	5940	5940	5940	0
135	20240408	174600	12096180	5940	5940	5940	5940	0
136	20240408	174500	12096180	5940	5940	5940	5940	0
137	20240408	174400	12096180	5940	5940	5940	5940	0
138	20240408	174300	12096180	5940	5940	5940	5940	0
139	20240408	174200	12096180	5940	5940	5940	5940	0
140	20240408	174100	12096180	5940	5940	5940	5940	0
141	20240408	174000	12096180	5940	5940	5940	5940	0
142	20240408	173900	12096180	5940	5940	5940	5940	0
143	20240408	173800	12096180	5940	5940	5940	5940	0
144	20240408	173700	12096180	5940	5940	5940	5940	0
145	20240408	173600	12096180	5940	5940	5940	5940	0
146	20240408	173500	12096180	5940	5940	5940	5940	0
147	20240408	173400	12096180	5940	5940	5940	5940	0
148	20240408	173300	12096180	5940	5940	5940	5940	0
149	20240408	173200	12096180	5940	5940	5940	5940	0
150	20240408	173100	12096180	5940	5940	5940	5940	0
151	20240408	173000	12096180	5940	5940	5940	5940	0
152	20240408	172900	12096180	5940	5940	5940	5940	215
153	20240408	172800	12096180	5940	5940	5940	5940	0
154	20240408	172700	12096180	5940	5940	5940	5940	0
155	20240408	172600	12096180	5940	5940	5940	5940	0
156	20240408	172500	12096180	5940	5940	5940	5940	0
157	20240408	172400	12096180	5940	5940	5940	5940	0
158	20240408	172300	12096180	5940	5940	5940	5940	0
159	20240408	172200	12096180	5940	5940	5940	5940	0
160	20240408	172100	12096180	5940	5940	5940	5940	0
161	20240408	172000	12096180	5940	5940	5940	5940	0
162	20240408	171900	12096180	5940	5940	5940	5940	0
163	20240408	171800	12096180	5940	5940	5940	5940	0
164	20240408	171700	12096180	5940	5940	5940	5940	0
165	20240408	171600	12096180	5940	5940	5940	5940	0
166	20240408	171500	12096180	5940	5940	5940	5940	0
167	20240408	171400	12096180	5940	5940	5940	5940	0
168	20240408	171300	12096180	5940	5940	5940	5940	0
169	20240408	171200	12096180	5940	5940	5940	5940	0
170	20240408	171100	12096180	5940	5940	5940	5940	0
171	20240408	171000	12096180	5940	5940	5940	5940	0
172	20240408	170900	12096180	5940	5940	5940	5940	0
173	20240408	170800	12096180	5940	5940	5940	5940	0
174	20240408	170700	12096180	5940	5940	5940	5940	0
175	20240408	170600	12096180	5940	5940	5940	5940	0
176	20240408	170500	12096180	5940	5940	5940	5940	0
177	20240408	170400	12096180	5940	5940	5940	5940	0
178	20240408	170300	12096180	5940	5940	5940	5940	0
179	20240408	170200	12096180	5940	5940	5940	5940	0
180	20240408	170100	12096180	5940	5940	5940	5940	0
181	20240408	170000	12096180	5940	5940	5940	5940	0
182	20240408	165900	12096180	5940	5940	5940	5940	215
183	20240408	165800	12096180	5940	5940	5940	5940	0
184	20240408	165700	12096180	5940	5940	5940	5940	0
185	20240408	165600	12096180	5940	5940	5940	5940	0
186	20240408	165500	12096180	5940	5940	5940	5940	0
187	20240408	165400	12096180	5940	5940	5940	5940	0
188	20240408	165300	12096180	5940	5940	5940	5940	0
189	20240408	165200	12096180	5940	5940	5940	5940	0
190	20240408	165100	12096180	5940	5940	5940	5940	0
191	20240408	165000	12096180	5940	5940	5940	5940	0
192	20240408	164900	12096180	5940	5940	5940	5940	0
193	20240408	164800	12096180	5940	5940	5940	5940	0
194	20240408	164700	12096180	5940	5940	5940	5940	0
195	20240408	164600	12096180	5940	5940	5940	5940	0
196	20240408	164500	12096180	5940	5940	5940	5940	0
197	20240408	164400	12096180	5940	5940	5940	5940	0
198	20240408	164300	12096180	5940	5940	5940	5940	0
199	20240408	164200	12096180	5940	5940	5940	5940	0
200	20240408	164100	12096180	5940	5940	5940	5940	0
201	20240408	164000	12096180	5940	5940	5940	5940	0
202	20240408	163900	12096180	5940	5940	5940	5940	0
203	20240408	163800	12096180	5940	5940	5940	5940	0
204	20240408	163700	12096180	5940	5940	5940	5940	0
205	20240408	163600	12096180	5940	5940	5940	5940	0
206	20240408	163500	12096180	5940	5940	5940	5940	0
207	20240408	163400	12096180	5940	5940	5940	5940	0
208	20240408	163300	12096180	5940	5940	5940	5940	0
209	20240408	163200	12096180	5940	5940	5940	5940	0
210	20240408	163100	12096180	5940	5940	5940	5940	0
211	20240408	163000	12096180	5940	5940	5940	5940	0
212	20240408	162900	12096180	5940	5940	5940	5940	215
213	20240408	162800	12096180	5940	5940	5940	5940	0
214	20240408	162700	12096180	5940	5940	5940	5940	0
215	20240408	162600	12096180	5940	5940	5940	5940	0
216	20240408	162500	12096180	5940	5940	5940	5940	0
217	20240408	162400	12096180	5940	5940	5940	5940	0
218	20240408	162300	12096180	5940	5940	5940	5940	0
219	20240408	162200	12096180	5940	5940	5940	5940	0
220	20240408	162100	12096180	5940	5940	5940	5940	0
221	20240408	162000	12096180	5940	5940	5940	5940	0
222	20240408	161900	12096180	5940	5940	5940	5940	0
223	20240408	161800	12096180	5940	5940	5940	5940	0
224	20240408	161700	12096180	5940	5940	5940	5940	0
225	20240408	161600	12096180	5940	5940	5940	5940	0
226	20240408	161500	12096180	5940	5940	5940	5940	0
227	20240408	161400	12096180	5940	5940	5940	5940	0
228	20240408	161300	12096180	5940	5940	5940	5940	0
229	20240408	161200	12096180	5940	5940	5940	5940	0
230	20240408	161100	12096180	5940	5940	5940	5940	0
231	20240408	161000	12096180	5940	5940	5940	5940	0
232	20240408	160900	12096180	5940	5940	5940	5940	0
233	20240408	160800	12096180	5940	5940	5940	5940	0
234	20240408	160700	12096180	5940	5940	5940	5940	0
235	20240408	160600	12096180	5940	5940	5940	5940	0
236	20240408	160500	12096180	5940	5940	5940	5940	0
237	20240408	160400	12096180	5940	5940	5940	5940	0
238	20240408	160300	12096180	5940	5940	5940	5940	0
239	20240408	160200	12096180	5940	5940	5940	5940	0
240	20240408	160100	12096180	5940	5940	5940	5940	0
241	20240408	160000	12096180	5940	5940	5940	5940	0
242	20240408	155900	12096180	5940	5940	5940	5940	215
243	20240408	155800	12096180	5940	5940	5940	5940	0
244	20240408	155700	12096180	5940	5940	5940	5940	0
245	20240408	155600	12096180	5940	5940	5940	5940	0
246	20240408	155500	12096180	5940	5940	5940	5940	0
247	20240408	155400	12096180	5940	5940	5940	5940	0
248	20240408	155300	12096180	5940	5940	5940	5940	0
249	20240408	155200	12096180	5940	5940	5940	5940	0
250	20240408	155100	12096180	5940	5940	5940	5940	0
251	20240408	155000	12096180	5940	5940	5940	5940	0
252	20240408	154900	12096180	5940	5940	5940	5940	0
253	20240408	154800	12096180	5940	5940	5940	5940	0
254	20240408	154700	12096180	5940	5940	5940	5940	0
255	20240408	154600	12096180	5940	5940	5940	5940	0
256	20240408	154500	12096180	5940	5940	5940	5940	0
257	20240408	154400	12096180	5940	5940	5940	5940	0
258	20240408	154300	12096180	5940	5940	5940	5940	0
259	20240408	154200	12096180	5940	5940	5940	5940	0
260	20240408	154100	12096180	5940	5940	5940	5940	0
261	20240408	154000	12096180	5940	5940	5940	5940	0
262	20240408	153900	12096180	5940	5940	5940	5940	0
263	20240408	153800	12096180	5940	5940	5940	5940	0
264	20240408	153700	12096180	5940	5940	5940	5940	0
265	20240408	153600	12096180	5940	5940	5940	5940	0
266	20240408	153500	12096180	5940	5940	5940	5940	0
267	20240408	153400	12096180	5940	5940	5940	5940	0
268	20240408	153300	12096180	5940	5940	5940	5940	0
269	20240408	153200	12096180	5940	5940	5940	5940	0
270	20240408	153100	12096180	5940	5940	5940	5940	0
271	20240408	153000	12096180	5940	5940	5940	5940	215
272	20240408	152900	10819080	5930	5930	5930	5930	0
273	20240408	152800	10819080	5930	5930	5930	5930	0
274	20240408	152700	10819080	5930	5930	5930	5930	0
275	20240408	152600	10819080	5930	5930	5930	5930	0
276	20240408	152500	10819080	5930	5930	5930	5930	0
277	20240408	152400	10819080	5930	5930	5930	5930	0
278	20240408	152300	10819080	5930	5930	5930	5930	0
279	20240408	152200	10819080	5930	5930	5930	5930	0
280	20240408	152100	10819080	5930	5930	5930	5930	0
281	20240408	152000	10819080	5930	5930	5930	5930	0
282	20240408	151900	10819080	5930	5930	5930	5930	0
283	20240408	151800	10819080	5930	5930	5930	5930	17
284	20240408	151700	10718270	5920	5920	5920	5920	0
285	20240408	151600	10718270	5920	5920	5920	5920	0
286	20240408	151500	10718270	5920	5920	5920	5920	0
287	20240408	151400	10718270	5920	5920	5920	5920	0
288	20240408	151300	10718270	5920	5920	5920	5920	0
289	20240408	151200	10718270	5920	5920	5920	5920	0
290	20240408	151100	10718270	5920	5920	5920	5920	0
291	20240408	151000	10718270	5920	5920	5920	5920	45
292	20240408	150900	10451870	5930	5930	5930	5930	0
293	20240408	150800	10451870	5930	5930	5930	5930	0
294	20240408	150700	10451870	5930	5930	5930	5930	0
295	20240408	150600	10451870	5930	5930	5930	5930	1
296	20240408	150500	10445940	5930	5930	5930	5930	0
297	20240408	150400	10445940	5930	5930	5930	5930	0
298	20240408	150300	10445940	5930	5930	5930	5930	0
299	20240408	150200	10445940	5930	5930	5930	5930	5
300	20240408	150100	10416290	5920	5920	5920	5920	0
301	20240408	150000	10416290	5920	5920	5920	5920	0
302	20240408	145900	10416290	5920	5920	5920	5920	0
303	20240408	145800	10416290	5920	5920	5920	5920	0
304	20240408	145700	10416290	5920	5920	5920	5920	0
305	20240408	145600	10416290	5920	5920	5920	5920	5
306	20240408	145500	10386690	5930	5930	5930	5930	0
307	20240408	145400	10386690	5930	5930	5930	5930	4
308	20240408	145300	10362970	5930	5930	5930	5930	1
309	20240408	145200	10357040	5930	5930	5930	5930	0
310	20240408	145100	10357040	5930	5930	5930	5930	0
311	20240408	145000	10357040	5930	5930	5930	5930	0
312	20240408	144900	10357040	5930	5930	5930	5930	1
313	20240408	144800	10351110	5930	5930	5930	5930	10
314	20240408	144700	10291810	5930	5930	5930	5930	0
315	20240408	144600	10291810	5930	5930	5930	5930	0
316	20240408	144500	10291810	5930	5930	5930	5930	0
317	20240408	144400	10291810	5930	5930	5930	5930	0
318	20240408	144300	10291810	5930	5930	5930	5930	0
319	20240408	144200	10291810	5930	5930	5930	5930	0
320	20240408	144100	10291810	5930	5930	5930	5930	5
321	20240408	144000	10262160	5930	5930	5930	5930	0
322	20240408	143900	10262160	5930	5930	5930	5930	0
323	20240408	143800	10262160	5930	5930	5930	5930	0
324	20240408	143700	10262160	5930	5930	5930	5930	1
325	20240408	143600	10256230	5930	5930	5930	5930	0
326	20240408	143500	10256230	5930	5930	5930	5930	0
327	20240408	143400	10256230	5930	5930	5930	5930	0
328	20240408	143300	10256230	5930	5930	5930	5930	0
329	20240408	143200	10256230	5930	5930	5930	5930	128
330	20240408	143100	9497190	5940	5940	5940	5940	0
331	20240408	143000	9497190	5940	5940	5940	5940	0
332	20240408	142900	9497190	5940	5940	5940	5940	0
333	20240408	142800	9497190	5940	5940	5940	5940	0
334	20240408	142700	9497190	5940	5940	5940	5940	0
335	20240408	142600	9497190	5940	5940	5940	5940	0
336	20240408	142500	9497190	5940	5940	5940	5940	0
337	20240408	142400	9497190	5940	5940	5940	5940	0
338	20240408	142300	9497190	5940	5940	5940	5940	18
339	20240408	142200	9390270	5940	5940	5940	5940	0
340	20240408	142100	9390270	5940	5940	5940	5940	0
341	20240408	142000	9390270	5940	5940	5940	5940	0
342	20240408	141900	9390270	5940	5940	5940	5940	0
343	20240408	141800	9390270	5940	5940	5940	5940	30
344	20240408	141700	9212070	5930	5930	5930	5930	0
345	20240408	141600	9212070	5930	5930	5930	5930	0
346	20240408	141500	9212070	5930	5930	5930	5930	0
347	20240408	141400	9212070	5930	5930	5930	5930	0
348	20240408	141300	9212070	5930	5930	5930	5930	0
349	20240408	141200	9212070	5930	5930	5930	5930	0
350	20240408	141100	9212070	5930	5930	5930	5930	0
351	20240408	141000	9212070	5930	5930	5930	5930	0
352	20240408	140900	9212070	5930	5930	5930	5930	0
353	20240408	140800	9212070	5930	5930	5930	5930	0
354	20240408	140700	9212070	5930	5930	5930	5930	0
355	20240408	140600	9212070	5930	5930	5930	5930	0
356	20240408	140500	9212070	5930	5930	5930	5930	0
357	20240408	140400	9212070	5930	5930	5930	5930	0
358	20240408	140300	9212070	5930	5930	5930	5930	0
359	20240408	140200	9212070	5930	5930	5930	5930	0
360	20240408	140100	9212070	5930	5930	5930	5930	0
361	20240408	140000	9212070	5930	5930	5930	5930	0
362	20240408	135900	9212070	5930	5930	5930	5930	25
363	20240408	135800	9063820	5940	5940	5940	5940	0
364	20240408	135700	9063820	5940	5940	5940	5940	0
365	20240408	135600	9063820	5940	5940	5940	5940	0
366	20240408	135500	9063820	5940	5940	5940	5940	50
367	20240408	135400	8766820	5940	5940	5940	5940	0
368	20240408	135300	8766820	5940	5940	5940	5940	0
369	20240408	135200	8766820	5940	5940	5940	5940	4
370	20240408	135100	8743060	5940	5940	5940	5940	0
371	20240408	135000	8743060	5940	5940	5940	5940	0
372	20240408	134900	8743060	5940	5940	5940	5940	0
373	20240408	134800	8743060	5940	5940	5940	5940	0
374	20240408	134700	8743060	5940	5940	5940	5940	1
375	20240408	134600	8737120	5930	5930	5930	5930	0
376	20240408	134500	8737120	5930	5930	5930	5930	52
377	20240408	134400	8428760	5940	5940	5940	5940	0
378	20240408	134300	8428760	5940	5940	5940	5940	0
379	20240408	134200	8428760	5940	5940	5940	5940	0
380	20240408	134100	8428760	5940	5940	5940	5940	0
381	20240408	134000	8428760	5940	5940	5940	5940	0
382	20240408	133900	8428760	5940	5940	5940	5940	0
383	20240408	133800	8428760	5940	5940	5940	5940	0
384	20240408	133700	8428760	5940	5940	5940	5940	0
385	20240408	133600	8428760	5940	5940	5940	5940	0
386	20240408	133500	8428760	5940	5940	5940	5940	0
387	20240408	133400	8428760	5940	5940	5940	5940	0
388	20240408	133300	8428760	5940	5940	5940	5940	0
389	20240408	133200	8428760	5940	5940	5940	5940	0
390	20240408	133100	8428760	5940	5940	5940	5940	0
391	20240408	133000	8428760	5940	5940	5940	5940	0
392	20240408	132900	8428760	5940	5940	5940	5940	0
393	20240408	132800	8428760	5940	5940	5940	5940	0
394	20240408	132700	8428760	5940	5940	5940	5940	0
395	20240408	132600	8428760	5940	5940	5940	5940	0
396	20240408	132500	8428760	5940	5940	5940	5940	0
397	20240408	132400	8428760	5940	5940	5940	5940	0
398	20240408	132300	8428760	5940	5940	5940	5940	0
399	20240408	132200	8428760	5940	5940	5940	5940	0
400	20240408	132100	8428760	5940	5940	5940	5940	0
401	20240408	132000	8428760	5940	5940	5940	5940	0
402	20240408	131900	8428760	5940	5940	5940	5940	0
403	20240408	131800	8428760	5940	5940	5940	5940	0
404	20240408	131700	8428760	5940	5940	5940	5940	0
405	20240408	131600	8428760	5940	5940	5940	5940	0
406	20240408	131500	8428760	5940	5940	5940	5940	0
407	20240408	131400	8428760	5940	5940	5940	5940	0
408	20240408	131300	8428760	5940	5940	5940	5940	0
409	20240408	131200	8428760	5940	5940	5940	5940	0
410	20240408	131100	8428760	5940	5940	5940	5940	0
411	20240408	131000	8428760	5940	5940	5940	5940	0
412	20240408	130900	8428760	5940	5940	5940	5940	0
413	20240408	130800	8428760	5940	5940	5940	5940	0
414	20240408	130700	8428760	5940	5940	5940	5940	0
415	20240408	130600	8428760	5940	5940	5940	5940	0
416	20240408	130500	8428760	5940	5940	5940	5940	0
417	20240408	130400	8428760	5940	5940	5940	5940	0
418	20240408	130300	8428760	5940	5940	5940	5940	0
419	20240408	130200	8428760	5940	5940	5940	5940	0
420	20240408	130100	8428760	5940	5940	5940	5940	0
421	20240408	130000	8428760	5940	5940	5940	5940	0
422	20240408	125900	8428760	5940	5940	5940	5940	0
423	20240408	125800	8428760	5940	5940	5940	5940	0
424	20240408	125700	8428760	5940	5940	5940	5940	0
425	20240408	125600	8428760	5940	5940	5940	5940	0
426	20240408	125500	8428760	5940	5940	5940	5940	0
427	20240408	125400	8428760	5940	5940	5940	5940	1
428	20240408	125300	8422820	5940	5940	5940	5940	0
429	20240408	125200	8422820	5940	5940	5940	5940	0
430	20240408	125100	8422820	5940	5940	5940	5940	0
431	20240408	125000	8422820	5940	5940	5940	5940	0
432	20240408	124900	8422820	5940	5940	5940	5940	0
433	20240408	124800	8422820	5940	5940	5940	5940	0
434	20240408	124700	8422820	5940	5940	5940	5940	40
435	20240408	124600	8185220	5940	5940	5940	5940	0
436	20240408	124500	8185220	5940	5940	5940	5940	0
437	20240408	124400	8185220	5940	5940	5940	5940	0
438	20240408	124300	8185220	5940	5940	5940	5940	0
439	20240408	124200	8185220	5940	5940	5940	5940	0
440	20240408	124100	8185220	5940	5940	5940	5940	0
441	20240408	124000	8185220	5940	5940	5940	5940	0
442	20240408	123900	8185220	5940	5940	5940	5940	0
443	20240408	123800	8185220	5940	5940	5940	5940	8
444	20240408	123700	8137700	5940	5940	5940	5940	0
445	20240408	123600	8137700	5940	5940	5940	5940	10
446	20240408	123500	8078300	5940	5940	5940	5940	1
447	20240408	123400	8072360	5940	5940	5940	5940	0
448	20240408	123300	8072360	5940	5940	5940	5940	0
449	20240408	123200	8072360	5940	5940	5940	5940	0
450	20240408	123100	8072360	5940	5940	5940	5940	0
451	20240408	123000	8072360	5940	5940	5940	5940	0
452	20240408	122900	8072360	5940	5940	5940	5940	2
453	20240408	122800	8060480	5940	5940	5940	5940	0
454	20240408	122700	8060480	5940	5940	5940	5940	0
455	20240408	122600	8060480	5940	5940	5940	5940	0
456	20240408	122500	8060480	5940	5940	5940	5940	0
457	20240408	122400	8060480	5940	5940	5940	5940	0
458	20240408	122300	8060480	5940	5940	5940	5940	0
459	20240408	122200	8060480	5940	5940	5940	5940	0
460	20240408	122100	8060480	5940	5940	5940	5940	0
461	20240408	122000	8060480	5940	5940	5940	5940	0
462	20240408	121900	8060480	5940	5940	5940	5940	0
463	20240408	121800	8060480	5940	5940	5940	5940	0
464	20240408	121700	8060480	5940	5940	5940	5940	0
465	20240408	121600	8060480	5940	5940	5940	5940	0
466	20240408	121500	8060480	5940	5940	5940	5940	0
467	20240408	121400	8060480	5940	5940	5940	5940	0
468	20240408	121300	8060480	5940	5940	5940	5940	0
469	20240408	121200	8060480	5940	5940	5940	5940	0
470	20240408	121100	8060480	5940	5940	5940	5940	0
471	20240408	121000	8060480	5940	5940	5940	5940	0
472	20240408	120900	8060480	5940	5940	5940	5940	0
473	20240408	120800	8060480	5940	5940	5940	5940	0
474	20240408	120700	8060480	5940	5940	5940	5940	0
475	20240408	120600	8060480	5940	5940	5940	5940	0
476	20240408	120500	8060480	5940	5940	5940	5940	0
477	20240408	120400	8060480	5940	5940	5940	5940	0
478	20240408	120300	8060480	5940	5940	5940	5940	0
479	20240408	120200	8060480	5940	5940	5940	5940	49
480	20240408	120100	7769420	5940	5940	5940	5940	0
481	20240408	120000	7769420	5940	5940	5940	5940	0
482	20240408	115900	7769420	5940	5940	5940	5940	0
483	20240408	115800	7769420	5940	5940	5940	5940	0
484	20240408	115700	7769420	5940	5940	5940	5940	0
485	20240408	115600	7769420	5940	5940	5940	5940	0
486	20240408	115500	7769420	5940	5940	5940	5940	0
487	20240408	115400	7769420	5940	5940	5940	5940	0
488	20240408	115300	7769420	5940	5940	5940	5940	0
489	20240408	115200	7769420	5940	5940	5940	5940	0
490	20240408	115100	7769420	5940	5940	5940	5940	0
491	20240408	115000	7769420	5940	5940	5940	5940	0
492	20240408	114900	7769420	5940	5940	5940	5940	0
493	20240408	114800	7769420	5940	5940	5940	5940	0
494	20240408	114700	7769420	5940	5940	5940	5940	0
495	20240408	114600	7769420	5940	5940	5940	5940	0
496	20240408	114500	7769420	5940	5940	5940	5940	70
497	20240408	114400	7353620	5940	5940	5940	5940	0
498	20240408	114300	7353620	5940	5940	5940	5940	0
499	20240408	114200	7353620	5940	5940	5940	5940	0
500	20240408	114100	7353620	5940	5940	5940	5940	0
501	20240408	114000	7353620	5940	5940	5940	5940	0
502	20240408	113900	7353620	5940	5940	5940	5940	0
503	20240408	113800	7353620	5940	5940	5940	5940	0
504	20240408	113700	7353620	5940	5940	5940	5940	10
505	20240408	113600	7294220	5940	5940	5940	5940	0
506	20240408	113500	7294220	5940	5940	5940	5940	0
507	20240408	113400	7294220	5940	5940	5940	5940	0
508	20240408	113300	7294220	5940	5940	5940	5940	0
509	20240408	113200	7294220	5940	5940	5940	5940	0
510	20240408	113100	7294220	5940	5940	5940	5940	0
511	20240408	113000	7294220	5940	5940	5940	5940	0
512	20240408	112900	7294220	5940	5940	5940	5940	0
513	20240408	112800	7294220	5940	5940	5940	5940	0
514	20240408	112700	7294220	5940	5940	5940	5940	0
515	20240408	112600	7294220	5940	5940	5940	5940	20
516	20240408	112500	7175420	5940	5940	5940	5940	50
517	20240408	112400	6878420	5940	5940	5940	5940	20
518	20240408	112300	6759620	5940	5940	5940	5940	20
519	20240408	112200	6640820	5940	5940	5940	5940	0
520	20240408	112100	6640820	5940	5940	5940	5940	1
521	20240408	112000	6634880	5940	5940	5940	5940	0
522	20240408	111900	6634880	5940	5940	5940	5940	0
523	20240408	111800	6634880	5940	5940	5940	5940	0
524	20240408	111700	6634880	5940	5940	5940	5940	0
525	20240408	111600	6634880	5940	5940	5940	5940	0
526	20240408	111500	6634880	5940	5940	5940	5940	0
527	20240408	111400	6634880	5940	5940	5940	5940	0
528	20240408	111300	6634880	5940	5940	5940	5940	0
529	20240408	111200	6634880	5940	5940	5940	5940	0
530	20240408	111100	6634880	5940	5940	5940	5940	0
531	20240408	111000	6634880	5940	5940	5940	5940	0
532	20240408	110900	6634880	5940	5940	5940	5940	0
533	20240408	110800	6634880	5940	5940	5940	5940	0
534	20240408	110700	6634880	5940	5940	5940	5940	0
535	20240408	110600	6634880	5940	5940	5940	5940	0
536	20240408	110500	6634880	5940	5940	5940	5940	0
537	20240408	110400	6634880	5940	5970	5970	5940	572
538	20240408	110300	3234100	5980	5980	5980	5980	0
539	20240408	110200	3234100	5980	5980	5980	5980	0
540	20240408	110100	3234100	5980	5980	5980	5980	1
541	20240408	110000	3228120	5980	5980	5980	5980	0
542	20240408	105900	3228120	5980	5980	5980	5980	0
543	20240408	105800	3228120	5980	5980	5980	5980	0
544	20240408	105700	3228120	5980	5980	5980	5980	0
545	20240408	105600	3228120	5980	5980	5980	5980	0
546	20240408	105500	3228120	5980	5980	5980	5980	0
547	20240408	105400	3228120	5980	5980	5980	5980	0
548	20240408	105300	3228120	5980	5980	5980	5980	0
549	20240408	105200	3228120	5980	5980	5980	5980	0
550	20240408	105100	3228120	5980	5980	5980	5980	0
551	20240408	105000	3228120	5980	5980	5980	5980	0
552	20240408	104900	3228120	5980	5980	5980	5980	0
553	20240408	104800	3228120	5980	5980	5980	5980	0
554	20240408	104700	3228120	5980	5990	5990	5980	21
555	20240408	104600	3102340	5990	5990	5990	5990	0
556	20240408	104500	3102340	5990	5990	5990	5990	0
557	20240408	104400	3102340	5990	5990	5990	5990	0
558	20240408	104300	3102340	5990	5990	5990	5990	0
559	20240408	104200	3102340	5990	5990	5990	5990	0
560	20240408	104100	3102340	5990	5990	5990	5990	0
561	20240408	104000	3102340	5990	5990	5990	5990	0
562	20240408	103900	3102340	5990	5990	5990	5990	0
563	20240408	103800	3102340	5990	5990	5990	5990	0
564	20240408	103700	3102340	5990	5990	5990	5990	2
565	20240408	103600	3090360	5980	5980	5980	5980	0
566	20240408	103500	3090360	5980	5980	5980	5980	0
567	20240408	103400	3090360	5980	5980	5980	5980	0
568	20240408	103300	3090360	5980	5980	5980	5980	0
569	20240408	103200	3090360	5980	5980	5980	5980	0
570	20240408	103100	3090360	5980	5980	5980	5980	0
571	20240408	103000	3090360	5980	5980	5980	5980	0
572	20240408	102900	3090360	5980	5980	5980	5980	0
573	20240408	102800	3090360	5980	5980	5980	5980	0
574	20240408	102700	3090360	5980	5980	5980	5980	0
575	20240408	102600	3090360	5980	5980	5980	5980	0
576	20240408	102500	3090360	5980	5980	5980	5980	0
577	20240408	102400	3090360	5980	5980	5980	5980	0
578	20240408	102300	3090360	5980	5980	5980	5980	0
579	20240408	102200	3090360	5980	5980	5980	5980	0
580	20240408	102100	3090360	5980	5980	5980	5980	0
581	20240408	102000	3090360	5980	5980	5980	5980	0
582	20240408	101900	3090360	5980	5980	5980	5980	0
583	20240408	101800	3090360	5980	5980	5980	5980	130
584	20240408	101700	2312960	5990	5990	5990	5990	0
585	20240408	101600	2312960	5990	5990	5990	5990	4
586	20240408	101500	2289000	6000	6000	6000	6000	0
587	20240408	101400	2289000	6000	6000	6000	6000	0
588	20240408	101300	2289000	6000	6000	6000	6000	0
589	20240408	101200	2289000	6000	6000	6000	6000	0
590	20240408	101100	2289000	6000	6000	6000	6000	0
591	20240408	101000	2289000	6000	6000	6000	6000	0
592	20240408	100900	2289000	6000	6000	6000	6000	1
593	20240408	100800	2283000	6000	6000	6000	6000	0
594	20240408	100700	2283000	6000	6000	6000	6000	0
595	20240408	100600	2283000	6000	6000	6000	6000	0
596	20240408	100500	2283000	6000	6000	6000	6000	0
597	20240408	100400	2283000	6000	6000	6000	6000	1
598	20240408	100300	2277000	6000	6000	6000	6000	0
599	20240408	100200	2277000	6000	6000	6000	6000	52
600	20240408	100100	1965000	5980	5980	5980	5980	0
601	20240408	100000	1965000	5980	5980	5980	5980	0
602	20240408	095900	1965000	5980	5980	5980	5980	0
603	20240408	095800	1965000	5980	5980	5980	5980	0
604	20240408	095700	1965000	5980	5980	5980	5980	0
605	20240408	095600	1965000	5980	5980	5980	5980	0
606	20240408	095500	1965000	5980	5980	5980	5980	10
607	20240408	095400	1905200	6000	6000	6000	6000	0
608	20240408	095300	1905200	6000	6000	6000	6000	0
609	20240408	095200	1905200	6000	6000	6000	6000	1
610	20240408	095100	1899200	6000	6000	6000	6000	0
611	20240408	095000	1899200	6000	6000	6000	6000	0
612	20240408	094900	1899200	6000	6000	6000	6000	0
613	20240408	094800	1899200	6000	6000	6000	6000	0
614	20240408	094700	1899200	6000	6000	6000	6000	1
615	20240408	094600	1893200	6000	5990	6000	5990	103
616	20240408	094500	1276130	6000	6000	6000	6000	0
617	20240408	094400	1276130	6000	6000	6000	6000	0
618	20240408	094300	1276130	6000	6000	6000	6000	1
619	20240408	094200	1270130	6000	6000	6000	6000	1
620	20240408	094100	1264130	6000	6000	6000	6000	0
621	20240408	094000	1264130	6000	6000	6000	6000	0
622	20240408	093900	1264130	6000	6000	6000	6000	0
623	20240408	093800	1264130	6000	6000	6000	6000	0
624	20240408	093700	1264130	6000	6000	6000	6000	0
625	20240408	093600	1264130	6000	6000	6000	6000	0
626	20240408	093500	1264130	6000	6000	6000	6000	0
627	20240408	093400	1264130	6000	6000	6000	6000	0
628	20240408	093300	1264130	6000	6000	6000	6000	0
629	20240408	093200	1264130	6000	6000	6000	6000	0
630	20240408	093100	1264130	6000	6000	6000	6000	0
631	20240408	093000	1264130	6000	6000	6000	6000	0
632	20240408	092900	1264130	6000	6000	6000	6000	0
633	20240408	092800	1264130	6000	6000	6000	6000	0
634	20240408	092700	1264130	6000	6000	6000	6000	0
635	20240408	092600	1264130	6000	6000	6000	6000	0
636	20240408	092500	1264130	6000	6000	6000	6000	0
637	20240408	092400	1264130	6000	6000	6000	6000	0
638	20240408	092300	1264130	6000	6000	6000	6000	0
639	20240408	092200	1264130	6000	6000	6000	6000	0
640	20240408	092100	1264130	6000	6000	6000	6000	1
641	20240408	092000	1258130	6000	6000	6000	6000	0
642	20240408	091900	1258130	6000	6000	6000	6000	39
643	20240408	091800	1024130	5990	5990	5990	5990	0
644	20240408	091700	1024130	5990	5980	5990	5980	16
645	20240408	091600	928340	5980	5980	5980	5980	0
646	20240408	091500	928340	5980	5980	5980	5980	1
647	20240408	091400	922360	5980	5980	5980	5980	0
648	20240408	091300	922360	5980	5980	5980	5980	0
649	20240408	091200	922360	5980	5980	5980	5980	0
650	20240408	091100	922360	5980	5980	5980	5980	1
651	20240408	091000	916380	5990	5990	5990	5990	2
652	20240408	090900	904400	5950	5950	5950	5950	1
653	20240408	090800	898450	5950	5950	5950	5950	0
654	20240408	090700	898450	5950	5950	5950	5950	0
655	20240408	090600	898450	5950	5950	5950	5950	0
656	20240408	090500	898450	5950	5950	5950	5950	0
657	20240408	090400	898450	5950	5950	5950	5950	27
658	20240408	090300	737800	5950	5950	5950	5950	50
659	20240408	090200	440300	5950	5950	5950	5950	0
660	20240408	090100	440300	5950	5950	5950	5950	0
661	20240408	090000	440300	5950	5950	5950	5950	74