KissMeData/003080/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183900	52837710	2925	2925	2925	2925	2418
3	20240429	183800	52837710	2925	2925	2925	2925	0
4	20240429	183700	52837710	2925	2925	2925	2925	0
5	20240429	183600	52837710	2925	2925	2925	2925	0
6	20240429	183500	52837710	2925	2925	2925	2925	0
7	20240429	183400	52837710	2925	2925	2925	2925	0
8	20240429	183300	52837710	2925	2925	2925	2925	0
9	20240429	183200	52837710	2925	2925	2925	2925	0
10	20240429	183100	52837710	2925	2925	2925	2925	0
11	20240429	183000	52837710	2925	2925	2925	2925	0
12	20240429	182900	52837710	2925	2925	2925	2925	0
13	20240429	182800	52837710	2925	2925	2925	2925	0
14	20240429	182700	52837710	2925	2925	2925	2925	0
15	20240429	182600	52837710	2925	2925	2925	2925	0
16	20240429	182500	52837710	2925	2925	2925	2925	0
17	20240429	182400	52837710	2925	2925	2925	2925	0
18	20240429	182300	52837710	2925	2925	2925	2925	0
19	20240429	182200	52837710	2925	2925	2925	2925	0
20	20240429	182100	52837710	2925	2925	2925	2925	0
21	20240429	182000	52837710	2925	2925	2925	2925	0
22	20240429	181900	52837710	2925	2925	2925	2925	0
23	20240429	181800	52837710	2925	2925	2925	2925	0
24	20240429	181700	52837710	2925	2925	2925	2925	0
25	20240429	181600	52837710	2925	2925	2925	2925	0
26	20240429	181500	52837710	2925	2925	2925	2925	0
27	20240429	181400	52837710	2925	2925	2925	2925	0
28	20240429	181300	52837710	2925	2925	2925	2925	0
29	20240429	181200	52837710	2925	2925	2925	2925	0
30	20240429	181100	52837710	2925	2925	2925	2925	0
31	20240429	181000	52837710	2925	2925	2925	2925	0
32	20240429	180900	52837710	2925	2925	2925	2925	2418
33	20240429	180800	52837710	2925	2925	2925	2925	0
34	20240429	180700	52837710	2925	2925	2925	2925	0
35	20240429	180600	52837710	2925	2925	2925	2925	0
36	20240429	180500	52837710	2925	2925	2925	2925	0
37	20240429	180400	52837710	2925	2925	2925	2925	0
38	20240429	180300	52837710	2925	2925	2925	2925	0
39	20240429	180200	52837710	2925	2925	2925	2925	0
40	20240429	180100	52837710	2925	2925	2925	2925	0
41	20240429	180000	52837710	2925	2925	2925	2925	0
42	20240429	175900	52837710	2925	2925	2925	2925	0
43	20240429	175800	52837710	2925	2925	2925	2925	0
44	20240429	175700	52837710	2925	2925	2925	2925	0
45	20240429	175600	52837710	2925	2925	2925	2925	0
46	20240429	175500	52837710	2925	2925	2925	2925	0
47	20240429	175400	52837710	2925	2925	2925	2925	0
48	20240429	175300	52837710	2925	2925	2925	2925	0
49	20240429	175200	52837710	2925	2925	2925	2925	0
50	20240429	175100	52837710	2925	2925	2925	2925	0
51	20240429	175000	52837710	2925	2925	2925	2925	0
52	20240429	174900	52837710	2925	2925	2925	2925	0
53	20240429	174800	52837710	2925	2925	2925	2925	0
54	20240429	174700	52837710	2925	2925	2925	2925	0
55	20240429	174600	52837710	2925	2925	2925	2925	0
56	20240429	174500	52837710	2925	2925	2925	2925	0
57	20240429	174400	52837710	2925	2925	2925	2925	0
58	20240429	174300	52837710	2925	2925	2925	2925	0
59	20240429	174200	52837710	2925	2925	2925	2925	0
60	20240429	174100	52837710	2925	2925	2925	2925	0
61	20240429	174000	52837710	2925	2925	2925	2925	0
62	20240429	173900	52837710	2925	2925	2925	2925	2418
63	20240429	173800	52837710	2925	2925	2925	2925	0
64	20240429	173700	52837710	2925	2925	2925	2925	0
65	20240429	173600	52837710	2925	2925	2925	2925	0
66	20240429	173500	52837710	2925	2925	2925	2925	0
67	20240429	173400	52837710	2925	2925	2925	2925	0
68	20240429	173300	52837710	2925	2925	2925	2925	0
69	20240429	173200	52837710	2925	2925	2925	2925	0
70	20240429	173100	52837710	2925	2925	2925	2925	0
71	20240429	173000	52837710	2925	2925	2925	2925	0
72	20240429	172900	52837710	2925	2925	2925	2925	0
73	20240429	172800	52837710	2925	2925	2925	2925	0
74	20240429	172700	52837710	2925	2925	2925	2925	0
75	20240429	172600	52837710	2925	2925	2925	2925	0
76	20240429	172500	52837710	2925	2925	2925	2925	0
77	20240429	172400	52837710	2925	2925	2925	2925	0
78	20240429	172300	52837710	2925	2925	2925	2925	0
79	20240429	172200	52837710	2925	2925	2925	2925	0
80	20240429	172100	52837710	2925	2925	2925	2925	0
81	20240429	172000	52837710	2925	2925	2925	2925	0
82	20240429	171900	52837710	2925	2925	2925	2925	0
83	20240429	171800	52837710	2925	2925	2925	2925	0
84	20240429	171700	52837710	2925	2925	2925	2925	0
85	20240429	171600	52837710	2925	2925	2925	2925	0
86	20240429	171500	52837710	2925	2925	2925	2925	0
87	20240429	171400	52837710	2925	2925	2925	2925	0
88	20240429	171300	52837710	2925	2925	2925	2925	0
89	20240429	171200	52837710	2925	2925	2925	2925	0
90	20240429	171100	52837710	2925	2925	2925	2925	0
91	20240429	171000	52837710	2925	2925	2925	2925	0
92	20240429	170900	52837710	2925	2925	2925	2925	2418
93	20240429	170800	52837710	2925	2925	2925	2925	0
94	20240429	170700	52837710	2925	2925	2925	2925	0
95	20240429	170600	52837710	2925	2925	2925	2925	0
96	20240429	170500	52837710	2925	2925	2925	2925	0
97	20240429	170400	52837710	2925	2925	2925	2925	0
98	20240429	170300	52837710	2925	2925	2925	2925	0
99	20240429	170200	52837710	2925	2925	2925	2925	0
100	20240429	170100	52837710	2925	2925	2925	2925	0
101	20240429	170000	52837710	2925	2925	2925	2925	0
102	20240429	165900	52837710	2925	2925	2925	2925	0
103	20240429	165800	52837710	2925	2925	2925	2925	0
104	20240429	165700	52837710	2925	2925	2925	2925	0
105	20240429	165600	52837710	2925	2925	2925	2925	0
106	20240429	165500	52837710	2925	2925	2925	2925	0
107	20240429	165400	52837710	2925	2925	2925	2925	0
108	20240429	165300	52837710	2925	2925	2925	2925	0
109	20240429	165200	52837710	2925	2925	2925	2925	0
110	20240429	165100	52837710	2925	2925	2925	2925	0
111	20240429	165000	52837710	2925	2925	2925	2925	0
112	20240429	164900	52837710	2925	2925	2925	2925	0
113	20240429	164800	52837710	2925	2925	2925	2925	0
114	20240429	164700	52837710	2925	2925	2925	2925	0
115	20240429	164600	52837710	2925	2925	2925	2925	0
116	20240429	164500	52837710	2925	2925	2925	2925	0
117	20240429	164400	52837710	2925	2925	2925	2925	0
118	20240429	164300	52837710	2925	2925	2925	2925	0
119	20240429	164200	52837710	2925	2925	2925	2925	0
120	20240429	164100	52837710	2925	2925	2925	2925	0
121	20240429	164000	52837710	2925	2925	2925	2925	0
122	20240429	163900	52837710	2925	2925	2925	2925	2418
123	20240429	163800	52837710	2925	2925	2925	2925	0
124	20240429	163700	52837710	2925	2925	2925	2925	0
125	20240429	163600	52837710	2925	2925	2925	2925	0
126	20240429	163500	52837710	2925	2925	2925	2925	0
127	20240429	163400	52837710	2925	2925	2925	2925	0
128	20240429	163300	52837710	2925	2925	2925	2925	0
129	20240429	163200	52837710	2925	2925	2925	2925	0
130	20240429	163100	52837710	2925	2925	2925	2925	0
131	20240429	163000	52837710	2925	2925	2925	2925	0
132	20240429	162900	52837710	2925	2925	2925	2925	0
133	20240429	162800	52837710	2925	2925	2925	2925	0
134	20240429	162700	52837710	2925	2925	2925	2925	0
135	20240429	162600	52837710	2925	2925	2925	2925	0
136	20240429	162500	52837710	2925	2925	2925	2925	0
137	20240429	162400	52837710	2925	2925	2925	2925	0
138	20240429	162300	52837710	2925	2925	2925	2925	0
139	20240429	162200	52837710	2925	2925	2925	2925	0
140	20240429	162100	52837710	2925	2925	2925	2925	0
141	20240429	162000	52837710	2925	2925	2925	2925	0
142	20240429	161900	52837710	2925	2925	2925	2925	0
143	20240429	161800	52837710	2925	2925	2925	2925	0
144	20240429	161700	52837710	2925	2925	2925	2925	0
145	20240429	161600	52837710	2925	2925	2925	2925	0
146	20240429	161500	52837710	2925	2925	2925	2925	0
147	20240429	161400	52837710	2925	2925	2925	2925	0
148	20240429	161300	52837710	2925	2925	2925	2925	0
149	20240429	161200	52837710	2925	2925	2925	2925	0
150	20240429	161100	52837710	2925	2925	2925	2925	0
151	20240429	161000	52837710	2925	2925	2925	2925	0
152	20240429	160900	52837710	2925	2925	2925	2925	2418
153	20240429	160800	52837710	2925	2925	2925	2925	0
154	20240429	160700	52837710	2925	2925	2925	2925	0
155	20240429	160600	52837710	2925	2925	2925	2925	0
156	20240429	160500	52837710	2925	2925	2925	2925	0
157	20240429	160400	52837710	2925	2925	2925	2925	0
158	20240429	160300	52837710	2925	2925	2925	2925	0
159	20240429	160200	52837710	2925	2925	2925	2925	0
160	20240429	160100	52837710	2925	2925	2925	2925	0
161	20240429	160000	52837710	2925	2925	2925	2925	0
162	20240429	155900	52837710	2925	2925	2925	2925	0
163	20240429	155800	52837710	2925	2925	2925	2925	0
164	20240429	155700	52837710	2925	2925	2925	2925	0
165	20240429	155600	52837710	2925	2925	2925	2925	0
166	20240429	155500	52837710	2925	2925	2925	2925	0
167	20240429	155400	52837710	2925	2925	2925	2925	0
168	20240429	155300	52837710	2925	2925	2925	2925	0
169	20240429	155200	52837710	2925	2925	2925	2925	0
170	20240429	155100	52837710	2925	2925	2925	2925	0
171	20240429	155000	52837710	2925	2925	2925	2925	0
172	20240429	154900	52837710	2925	2925	2925	2925	0
173	20240429	154800	52837710	2925	2925	2925	2925	0
174	20240429	154700	52837710	2925	2925	2925	2925	0
175	20240429	154600	52837710	2925	2925	2925	2925	0
176	20240429	154500	52837710	2925	2925	2925	2925	0
177	20240429	154400	52837710	2925	2925	2925	2925	0
178	20240429	154300	52837710	2925	2925	2925	2925	0
179	20240429	154200	52837710	2925	2925	2925	2925	0
180	20240429	154100	52837710	2925	2925	2925	2925	0
181	20240429	154000	52837710	2925	2925	2925	2925	0
182	20240429	153900	52837710	2925	2925	2925	2925	2418
183	20240429	153800	52837710	2925	2925	2925	2925	0
184	20240429	153700	52837710	2925	2925	2925	2925	0
185	20240429	153600	52837710	2925	2925	2925	2925	0
186	20240429	153500	52837710	2925	2925	2925	2925	0
187	20240429	153400	52837710	2925	2925	2925	2925	0
188	20240429	153300	52837710	2925	2925	2925	2925	0
189	20240429	153200	52837710	2925	2925	2925	2925	0
190	20240429	153100	52837710	2925	2925	2925	2925	0
191	20240429	153000	52837710	2925	2925	2925	2925	2418
192	20240429	152900	45765060	2925	2925	2925	2925	0
193	20240429	152800	45765060	2925	2925	2925	2925	0
194	20240429	152700	45765060	2925	2925	2925	2925	0
195	20240429	152600	45765060	2925	2925	2925	2925	0
196	20240429	152500	45765060	2925	2925	2925	2925	0
197	20240429	152400	45765060	2925	2925	2925	2925	0
198	20240429	152300	45765060	2925	2925	2925	2925	0
199	20240429	152200	45765060	2925	2925	2925	2925	0
200	20240429	152100	45765060	2925	2925	2925	2925	0
201	20240429	152000	45765060	2925	2925	2925	2925	0
202	20240429	151900	45765060	2925	2925	2925	2925	709
203	20240429	151800	43691235	2915	2915	2915	2915	0
204	20240429	151700	43691235	2915	2915	2915	2915	124
205	20240429	151600	43329775	2920	2920	2920	2920	0
206	20240429	151500	43329775	2920	2920	2920	2920	100
207	20240429	151400	43037775	2920	2920	2920	2920	0
208	20240429	151300	43037775	2920	2920	2920	2920	10
209	20240429	151200	43008575	2920	2920	2920	2920	0
210	20240429	151100	43008575	2920	2920	2920	2920	175
211	20240429	151000	42497575	2920	2920	2920	2920	24
212	20240429	150900	42427495	2925	2925	2925	2925	0
213	20240429	150800	42427495	2925	2925	2925	2925	0
214	20240429	150700	42427495	2925	2925	2925	2925	0
215	20240429	150600	42427495	2925	2925	2925	2925	0
216	20240429	150500	42427495	2925	2925	2925	2925	0
217	20240429	150400	42427495	2925	2925	2925	2925	0
218	20240429	150300	42427495	2925	2925	2925	2925	30
219	20240429	150200	42339745	2925	2925	2925	2925	0
220	20240429	150100	42339745	2925	2925	2925	2925	0
221	20240429	150000	42339745	2925	2925	2925	2925	0
222	20240429	145900	42339745	2925	2925	2925	2925	0
223	20240429	145800	42339745	2925	2925	2925	2925	0
224	20240429	145700	42339745	2925	2925	2925	2925	0
225	20240429	145600	42339745	2925	2925	2925	2925	804
226	20240429	145500	39988045	2925	2925	2925	2925	0
227	20240429	145400	39988045	2925	2925	2925	2925	0
228	20240429	145300	39988045	2925	2925	2925	2925	0
229	20240429	145200	39988045	2925	2925	2925	2925	0
230	20240429	145100	39988045	2925	2925	2925	2925	0
231	20240429	145000	39988045	2925	2925	2925	2925	0
232	20240429	144900	39988045	2925	2925	2925	2925	0
233	20240429	144800	39988045	2925	2925	2925	2925	0
234	20240429	144700	39988045	2925	2925	2925	2925	0
235	20240429	144600	39988045	2925	2925	2925	2925	0
236	20240429	144500	39988045	2925	2925	2925	2925	0
237	20240429	144400	39988045	2925	2925	2925	2925	0
238	20240429	144300	39988045	2925	2925	2925	2925	0
239	20240429	144200	39988045	2925	2925	2925	2925	2
240	20240429	144100	39982195	2920	2920	2920	2920	889
241	20240429	144000	37386315	2920	2920	2920	2920	11
242	20240429	143900	37354195	2920	2920	2920	2920	0
243	20240429	143800	37354195	2920	2920	2920	2920	0
244	20240429	143700	37354195	2920	2920	2920	2920	0
245	20240429	143600	37354195	2920	2920	2920	2920	0
246	20240429	143500	37354195	2920	2920	2920	2920	0
247	20240429	143400	37354195	2920	2920	2920	2920	0
248	20240429	143300	37354195	2920	2920	2920	2920	0
249	20240429	143200	37354195	2920	2920	2920	2920	0
250	20240429	143100	37354195	2920	2920	2920	2920	0
251	20240429	143000	37354195	2920	2920	2920	2920	0
252	20240429	142900	37354195	2920	2920	2920	2920	0
253	20240429	142800	37354195	2920	2920	2920	2920	0
254	20240429	142700	37354195	2920	2920	2920	2920	0
255	20240429	142600	37354195	2920	2920	2920	2920	0
256	20240429	142500	37354195	2920	2920	2920	2920	0
257	20240429	142400	37354195	2920	2920	2920	2920	0
258	20240429	142300	37354195	2920	2920	2920	2920	0
259	20240429	142200	37354195	2920	2920	2920	2920	0
260	20240429	142100	37354195	2920	2920	2920	2920	0
261	20240429	142000	37354195	2920	2920	2920	2920	0
262	20240429	141900	37354195	2920	2920	2920	2920	0
263	20240429	141800	37354195	2920	2920	2920	2920	0
264	20240429	141700	37354195	2920	2920	2920	2920	122
265	20240429	141600	36997955	2920	2920	2920	2920	433
266	20240429	141500	35733595	2915	2915	2915	2915	0
267	20240429	141400	35733595	2915	2915	2915	2915	0
268	20240429	141300	35733595	2915	2915	2915	2915	0
269	20240429	141200	35733595	2915	2915	2915	2915	0
270	20240429	141100	35733595	2915	2915	2915	2915	1
271	20240429	141000	35730680	2920	2920	2920	2920	0
272	20240429	140900	35730680	2920	2920	2920	2920	11
273	20240429	140800	35698560	2920	2920	2920	2920	0
274	20240429	140700	35698560	2920	2920	2920	2920	0
275	20240429	140600	35698560	2920	2920	2920	2920	119
276	20240429	140500	35351080	2920	2920	2920	2920	0
277	20240429	140400	35351080	2920	2920	2920	2920	0
278	20240429	140300	35351080	2920	2920	2920	2920	0
279	20240429	140200	35351080	2920	2920	2920	2920	0
280	20240429	140100	35351080	2920	2920	2920	2920	0
281	20240429	140000	35351080	2920	2920	2920	2920	0
282	20240429	135900	35351080	2920	2920	2920	2920	0
283	20240429	135800	35351080	2920	2920	2920	2920	0
284	20240429	135700	35351080	2920	2920	2920	2920	0
285	20240429	135600	35351080	2920	2920	2920	2920	30
286	20240429	135500	35263480	2920	2920	2920	2920	0
287	20240429	135400	35263480	2920	2920	2920	2920	0
288	20240429	135300	35263480	2920	2920	2920	2920	5
289	20240429	135200	35248880	2920	2920	2920	2920	0
290	20240429	135100	35248880	2920	2920	2920	2920	10
291	20240429	135000	35219680	2920	2920	2920	2920	0
292	20240429	134900	35219680	2920	2920	2920	2920	0
293	20240429	134800	35219680	2920	2920	2920	2920	0
294	20240429	134700	35219680	2920	2920	2920	2920	0
295	20240429	134600	35219680	2920	2920	2920	2920	0
296	20240429	134500	35219680	2920	2920	2920	2920	0
297	20240429	134400	35219680	2920	2920	2920	2920	0
298	20240429	134300	35219680	2920	2920	2920	2920	0
299	20240429	134200	35219680	2920	2920	2920	2920	0
300	20240429	134100	35219680	2920	2920	2920	2920	0
301	20240429	134000	35219680	2920	2920	2920	2920	0
302	20240429	133900	35219680	2920	2920	2920	2920	0
303	20240429	133800	35219680	2920	2920	2920	2920	0
304	20240429	133700	35219680	2920	2920	2920	2920	10
305	20240429	133600	35190480	2920	2920	2920	2920	1
306	20240429	133500	35187560	2915	2915	2915	2915	24
307	20240429	133400	35117600	2920	2920	2920	2920	0
308	20240429	133300	35117600	2920	2920	2920	2920	0
309	20240429	133200	35117600	2920	2920	2920	2920	0
310	20240429	133100	35117600	2920	2920	2920	2920	0
311	20240429	133000	35117600	2920	2920	2920	2920	0
312	20240429	132900	35117600	2920	2920	2920	2920	0
313	20240429	132800	35117600	2920	2920	2920	2920	0
314	20240429	132700	35117600	2920	2920	2920	2920	0
315	20240429	132600	35117600	2920	2920	2920	2920	0
316	20240429	132500	35117600	2920	2920	2920	2920	0
317	20240429	132400	35117600	2920	2920	2920	2920	0
318	20240429	132300	35117600	2920	2920	2920	2920	2
319	20240429	132200	35111760	2920	2920	2920	2920	0
320	20240429	132100	35111760	2920	2920	2920	2920	0
321	20240429	132000	35111760	2920	2920	2920	2920	0
322	20240429	131900	35111760	2920	2920	2920	2920	0
323	20240429	131800	35111760	2920	2920	2920	2920	0
324	20240429	131700	35111760	2920	2920	2920	2920	0
325	20240429	131600	35111760	2920	2920	2920	2920	0
326	20240429	131500	35111760	2920	2920	2920	2920	0
327	20240429	131400	35111760	2920	2920	2920	2920	0
328	20240429	131300	35111760	2920	2920	2920	2920	0
329	20240429	131200	35111760	2920	2920	2920	2920	0
330	20240429	131100	35111760	2920	2920	2920	2920	0
331	20240429	131000	35111760	2920	2920	2920	2920	0
332	20240429	130900	35111760	2920	2920	2920	2920	1
333	20240429	130800	35108840	2915	2915	2915	2915	0
334	20240429	130700	35108840	2915	2915	2915	2915	0
335	20240429	130600	35108840	2915	2915	2915	2915	0
336	20240429	130500	35108840	2915	2915	2915	2915	0
337	20240429	130400	35108840	2915	2915	2915	2915	0
338	20240429	130300	35108840	2915	2915	2915	2915	22
339	20240429	130200	35044710	2915	2915	2915	2915	0
340	20240429	130100	35044710	2915	2915	2915	2915	0
341	20240429	130000	35044710	2915	2915	2915	2915	0
342	20240429	125900	35044710	2915	2915	2915	2915	0
343	20240429	125800	35044710	2915	2915	2915	2915	0
344	20240429	125700	35044710	2915	2915	2915	2915	0
345	20240429	125600	35044710	2915	2915	2915	2915	0
346	20240429	125500	35044710	2915	2915	2915	2915	0
347	20240429	125400	35044710	2915	2915	2915	2915	11
348	20240429	125300	35012645	2920	2920	2920	2920	0
349	20240429	125200	35012645	2920	2920	2920	2920	0
350	20240429	125100	35012645	2920	2920	2920	2920	0
351	20240429	125000	35012645	2920	2920	2920	2920	0
352	20240429	124900	35012645	2920	2920	2920	2920	0
353	20240429	124800	35012645	2920	2920	2920	2920	0
354	20240429	124700	35012645	2920	2920	2920	2920	0
355	20240429	124600	35012645	2920	2920	2920	2920	0
356	20240429	124500	35012645	2920	2920	2920	2920	0
357	20240429	124400	35012645	2920	2920	2920	2920	0
358	20240429	124300	35012645	2920	2920	2920	2920	0
359	20240429	124200	35012645	2920	2920	2920	2920	0
360	20240429	124100	35012645	2920	2920	2920	2920	0
361	20240429	124000	35012645	2920	2920	2920	2920	0
362	20240429	123900	35012645	2920	2920	2920	2920	0
363	20240429	123800	35012645	2920	2920	2920	2920	0
364	20240429	123700	35012645	2920	2920	2920	2920	0
365	20240429	123600	35012645	2920	2920	2920	2920	0
366	20240429	123500	35012645	2920	2920	2920	2920	10
367	20240429	123400	34983445	2920	2920	2920	2920	0
368	20240429	123300	34983445	2920	2920	2920	2920	0
369	20240429	123200	34983445	2920	2920	2920	2920	0
370	20240429	123100	34983445	2920	2920	2920	2920	0
371	20240429	123000	34983445	2920	2920	2920	2920	0
372	20240429	122900	34983445	2920	2920	2920	2920	0
373	20240429	122800	34983445	2920	2920	2920	2920	0
374	20240429	122700	34983445	2920	2920	2920	2920	0
375	20240429	122600	34983445	2920	2920	2920	2920	0
376	20240429	122500	34983445	2920	2920	2920	2920	0
377	20240429	122400	34983445	2920	2920	2920	2920	0
378	20240429	122300	34983445	2920	2920	2920	2920	0
379	20240429	122200	34983445	2920	2920	2920	2920	5
380	20240429	122100	34968845	2920	2920	2920	2920	0
381	20240429	122000	34968845	2920	2920	2920	2920	284
382	20240429	121900	34139565	2920	2920	2920	2920	0
383	20240429	121800	34139565	2920	2920	2920	2920	0
384	20240429	121700	34139565	2920	2920	2920	2920	0
385	20240429	121600	34139565	2920	2920	2920	2920	0
386	20240429	121500	34139565	2920	2920	2920	2920	0
387	20240429	121400	34139565	2920	2920	2920	2920	0
388	20240429	121300	34139565	2920	2920	2920	2920	0
389	20240429	121200	34139565	2920	2920	2920	2920	0
390	20240429	121100	34139565	2920	2920	2920	2920	0
391	20240429	121000	34139565	2920	2920	2920	2920	0
392	20240429	120900	34139565	2920	2920	2920	2920	0
393	20240429	120800	34139565	2920	2920	2920	2920	0
394	20240429	120700	34139565	2920	2920	2920	2920	0
395	20240429	120600	34139565	2920	2920	2920	2920	0
396	20240429	120500	34139565	2920	2920	2920	2920	0
397	20240429	120400	34139565	2920	2920	2920	2920	0
398	20240429	120300	34139565	2920	2920	2920	2920	0
399	20240429	120200	34139565	2920	2920	2920	2920	0
400	20240429	120100	34139565	2920	2920	2920	2920	0
401	20240429	120000	34139565	2920	2920	2920	2920	0
402	20240429	115900	34139565	2920	2920	2920	2920	0
403	20240429	115800	34139565	2920	2920	2920	2920	0
404	20240429	115700	34139565	2920	2920	2920	2920	0
405	20240429	115600	34139565	2920	2920	2920	2920	0
406	20240429	115500	34139565	2920	2920	2920	2920	0
407	20240429	115400	34139565	2920	2920	2920	2920	0
408	20240429	115300	34139565	2920	2920	2920	2920	0
409	20240429	115200	34139565	2920	2920	2920	2920	0
410	20240429	115100	34139565	2920	2920	2920	2920	0
411	20240429	115000	34139565	2920	2920	2920	2920	0
412	20240429	114900	34139565	2920	2920	2920	2920	0
413	20240429	114800	34139565	2920	2920	2920	2920	0
414	20240429	114700	34139565	2920	2920	2920	2920	0
415	20240429	114600	34139565	2920	2920	2920	2920	0
416	20240429	114500	34139565	2920	2920	2920	2920	0
417	20240429	114400	34139565	2920	2920	2920	2920	0
418	20240429	114300	34139565	2920	2920	2920	2920	0
419	20240429	114200	34139565	2920	2920	2920	2920	0
420	20240429	114100	34139565	2920	2920	2920	2920	0
421	20240429	114000	34139565	2920	2920	2920	2920	0
422	20240429	113900	34139565	2920	2920	2920	2920	0
423	20240429	113800	34139565	2920	2920	2920	2920	0
424	20240429	113700	34139565	2920	2920	2920	2920	0
425	20240429	113600	34139565	2920	2920	2920	2920	0
426	20240429	113500	34139565	2920	2920	2920	2920	0
427	20240429	113400	34139565	2920	2920	2920	2920	0
428	20240429	113300	34139565	2920	2920	2920	2920	0
429	20240429	113200	34139565	2920	2920	2920	2920	1
430	20240429	113100	34136645	2915	2915	2915	2915	0
431	20240429	113000	34136645	2915	2915	2915	2915	0
432	20240429	112900	34136645	2915	2915	2915	2915	0
433	20240429	112800	34136645	2915	2915	2915	2915	0
434	20240429	112700	34136645	2915	2915	2915	2915	0
435	20240429	112600	34136645	2915	2915	2915	2915	0
436	20240429	112500	34136645	2915	2915	2915	2915	0
437	20240429	112400	34136645	2915	2915	2915	2915	0
438	20240429	112300	34136645	2915	2915	2915	2915	0
439	20240429	112200	34136645	2915	2915	2915	2915	0
440	20240429	112100	34136645	2915	2915	2915	2915	0
441	20240429	112000	34136645	2915	2915	2915	2915	0
442	20240429	111900	34136645	2915	2915	2915	2915	7
443	20240429	111800	34116240	2915	2915	2915	2915	29
444	20240429	111700	34031705	2915	2915	2915	2915	0
445	20240429	111600	34031705	2915	2915	2915	2915	0
446	20240429	111500	34031705	2915	2915	2915	2915	0
447	20240429	111400	34031705	2915	2915	2915	2915	0
448	20240429	111300	34031705	2915	2915	2915	2915	0
449	20240429	111200	34031705	2915	2915	2915	2915	0
450	20240429	111100	34031705	2915	2915	2915	2915	0
451	20240429	111000	34031705	2915	2915	2915	2915	0
452	20240429	110900	34031705	2915	2915	2915	2915	0
453	20240429	110800	34031705	2915	2915	2915	2915	0
454	20240429	110700	34031705	2915	2915	2915	2915	0
455	20240429	110600	34031705	2915	2915	2915	2915	0
456	20240429	110500	34031705	2915	2915	2915	2915	0
457	20240429	110400	34031705	2915	2915	2915	2915	172
458	20240429	110300	33530325	2920	2920	2920	2920	1
459	20240429	110200	33527405	2920	2920	2920	2920	0
460	20240429	110100	33527405	2920	2920	2920	2920	0
461	20240429	110000	33527405	2920	2920	2920	2920	0
462	20240429	105900	33527405	2920	2920	2920	2920	0
463	20240429	105800	33527405	2920	2920	2920	2920	0
464	20240429	105700	33527405	2920	2920	2920	2920	0
465	20240429	105600	33527405	2920	2920	2920	2920	0
466	20240429	105500	33527405	2920	2920	2920	2920	0
467	20240429	105400	33527405	2920	2920	2920	2920	111
468	20240429	105300	33203285	2925	2915	2925	2915	5000
469	20240429	105200	18607785	2915	2915	2915	2915	2
470	20240429	105100	18601955	2915	2915	2915	2915	1
471	20240429	105000	18599040	2915	2915	2915	2915	0
472	20240429	104900	18599040	2915	2915	2915	2915	0
473	20240429	104800	18599040	2915	2915	2915	2915	1
474	20240429	104700	18596125	2915	2915	2915	2915	200
475	20240429	104600	18013125	2915	2915	2915	2915	0
476	20240429	104500	18013125	2915	2915	2915	2915	0
477	20240429	104400	18013125	2915	2915	2915	2915	5
478	20240429	104300	17998550	2915	2915	2915	2915	0
479	20240429	104200	17998550	2915	2915	2915	2915	2
480	20240429	104100	17992720	2910	2910	2910	2910	0
481	20240429	104000	17992720	2910	2910	2910	2910	0
482	20240429	103900	17992720	2910	2910	2910	2910	0
483	20240429	103800	17992720	2910	2910	2910	2910	0
484	20240429	103700	17992720	2910	2910	2910	2910	0
485	20240429	103600	17992720	2910	2910	2910	2910	0
486	20240429	103500	17992720	2910	2910	2910	2910	0
487	20240429	103400	17992720	2910	2910	2910	2910	0
488	20240429	103300	17992720	2910	2910	2910	2910	0
489	20240429	103200	17992720	2910	2910	2910	2910	20
490	20240429	103100	17934520	2910	2910	2910	2910	300
491	20240429	103000	17061520	2910	2910	2910	2910	0
492	20240429	102900	17061520	2910	2910	2910	2910	100
493	20240429	102800	16770520	2915	2915	2915	2915	3
494	20240429	102700	16761775	2910	2910	2910	2910	0
495	20240429	102600	16761775	2910	2910	2910	2910	0
496	20240429	102500	16761775	2910	2910	2910	2910	0
497	20240429	102400	16761775	2910	2910	2910	2910	0
498	20240429	102300	16761775	2910	2910	2910	2910	0
499	20240429	102200	16761775	2910	2910	2910	2910	0
500	20240429	102100	16761775	2910	2910	2910	2910	0
501	20240429	102000	16761775	2910	2910	2910	2910	0
502	20240429	101900	16761775	2910	2910	2910	2910	0
503	20240429	101800	16761775	2910	2910	2910	2910	0
504	20240429	101700	16761775	2910	2910	2910	2910	0
505	20240429	101600	16761775	2910	2910	2910	2910	0
506	20240429	101500	16761775	2910	2910	2910	2910	0
507	20240429	101400	16761775	2910	2910	2910	2910	0
508	20240429	101300	16761775	2910	2910	2910	2910	0
509	20240429	101200	16761775	2910	2910	2910	2910	0
510	20240429	101100	16761775	2910	2910	2910	2910	0
511	20240429	101000	16761775	2910	2910	2910	2910	0
512	20240429	100900	16761775	2910	2910	2910	2910	11
513	20240429	100800	16729765	2910	2910	2910	2910	0
514	20240429	100700	16729765	2910	2910	2910	2910	89
515	20240429	100600	16470775	2915	2915	2915	2915	0
516	20240429	100500	16470775	2915	2915	2915	2915	0
517	20240429	100400	16470775	2915	2915	2915	2915	0
518	20240429	100300	16470775	2915	2915	2915	2915	3
519	20240429	100200	16462030	2910	2910	2910	2910	0
520	20240429	100100	16462030	2910	2910	2910	2910	0
521	20240429	100000	16462030	2910	2910	2910	2910	0
522	20240429	095900	16462030	2910	2910	2910	2910	0
523	20240429	095800	16462030	2910	2910	2910	2910	0
524	20240429	095700	16462030	2910	2910	2910	2910	1
525	20240429	095600	16459120	2915	2915	2915	2915	0
526	20240429	095500	16459120	2915	2915	2915	2915	0
527	20240429	095400	16459120	2915	2915	2915	2915	0
528	20240429	095300	16459120	2915	2915	2915	2915	0
529	20240429	095200	16459120	2915	2915	2915	2915	0
530	20240429	095100	16459120	2915	2915	2915	2915	0
531	20240429	095000	16459120	2915	2915	2915	2915	0
532	20240429	094900	16459120	2915	2915	2915	2915	0
533	20240429	094800	16459120	2915	2915	2915	2915	0
534	20240429	094700	16459120	2915	2915	2915	2915	3
535	20240429	094600	16450375	2915	2915	2915	2915	5
536	20240429	094500	16435800	2915	2915	2915	2915	1
537	20240429	094400	16432885	2915	2915	2915	2915	157
538	20240429	094300	15975230	2915	2915	2915	2915	0
539	20240429	094200	15975230	2915	2915	2915	2915	23
540	20240429	094100	15908185	2915	2915	2915	2915	2
541	20240429	094000	15902355	2915	2915	2915	2915	0
542	20240429	093900	15902355	2915	2915	2915	2915	0
543	20240429	093800	15902355	2915	2910	2915	2905	1236
544	20240429	093700	12310330	2915	2925	2925	2910	2705
545	20240429	093600	4435515	2920	2920	2920	2920	0
546	20240429	093500	4435515	2920	2920	2920	2920	0
547	20240429	093400	4435515	2920	2920	2920	2920	0
548	20240429	093300	4435515	2920	2920	2920	2920	536
549	20240429	093200	2870395	2920	2920	2920	2920	239
550	20240429	093100	2172515	2920	2920	2920	2920	0
551	20240429	093000	2172515	2920	2920	2920	2920	0
552	20240429	092900	2172515	2920	2920	2920	2920	33
553	20240429	092800	2076155	2925	2925	2925	2925	0
554	20240429	092700	2076155	2925	2925	2925	2925	109
555	20240429	092600	1757330	2920	2920	2920	2920	0
556	20240429	092500	1757330	2920	2920	2920	2920	0
557	20240429	092400	1757330	2920	2920	2920	2920	0
558	20240429	092300	1757330	2920	2920	2920	2920	105
559	20240429	092200	1450730	2915	2915	2915	2915	1
560	20240429	092100	1447815	2925	2925	2925	2925	0
561	20240429	092000	1447815	2925	2925	2925	2925	0
562	20240429	091900	1447815	2925	2925	2925	2925	0
563	20240429	091800	1447815	2925	2925	2925	2925	0
564	20240429	091700	1447815	2925	2925	2925	2925	0
565	20240429	091600	1447815	2925	2925	2925	2925	1
566	20240429	091500	1444890	2910	2910	2910	2910	0
567	20240429	091400	1444890	2910	2910	2910	2910	0
568	20240429	091300	1444890	2910	2910	2910	2910	0
569	20240429	091200	1444890	2910	2910	2910	2910	110
570	20240429	091100	1124790	2910	2910	2910	2910	8
571	20240429	091000	1101510	2910	2910	2910	2910	0
572	20240429	090900	1101510	2910	2910	2910	2910	0
573	20240429	090800	1101510	2910	2910	2910	2910	0
574	20240429	090700	1101510	2910	2910	2910	2910	0
575	20240429	090600	1101510	2910	2910	2910	2910	0
576	20240429	090500	1101510	2910	2910	2910	2910	0
577	20240429	090400	1101510	2910	2910	2910	2910	0
578	20240429	090300	1101510	2910	2915	2915	2910	103
579	20240429	090200	801625	2915	2915	2915	2915	0
580	20240429	090100	801625	2915	2915	2915	2915	82
581	20240429	090000	562595	2915	2915	2915	2915	193