KissMeData/003080/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183700	38645085	2930	2930	2930	2930	777
3	20240405	183600	38645085	2930	2930	2930	2930	0
4	20240405	183500	38645085	2930	2930	2930	2930	0
5	20240405	183400	38645085	2930	2930	2930	2930	0
6	20240405	183300	38645085	2930	2930	2930	2930	0
7	20240405	183200	38645085	2930	2930	2930	2930	0
8	20240405	183100	38645085	2930	2930	2930	2930	0
9	20240405	183000	38645085	2930	2930	2930	2930	0
10	20240405	182900	38645085	2930	2930	2930	2930	0
11	20240405	182800	38645085	2930	2930	2930	2930	0
12	20240405	182700	38645085	2930	2930	2930	2930	0
13	20240405	182600	38645085	2930	2930	2930	2930	0
14	20240405	182500	38645085	2930	2930	2930	2930	0
15	20240405	182400	38645085	2930	2930	2930	2930	0
16	20240405	182300	38645085	2930	2930	2930	2930	0
17	20240405	182200	38645085	2930	2930	2930	2930	0
18	20240405	182100	38645085	2930	2930	2930	2930	0
19	20240405	182000	38645085	2930	2930	2930	2930	0
20	20240405	181900	38645085	2930	2930	2930	2930	0
21	20240405	181800	38645085	2930	2930	2930	2930	0
22	20240405	181700	38645085	2930	2930	2930	2930	0
23	20240405	181600	38645085	2930	2930	2930	2930	0
24	20240405	181500	38645085	2930	2930	2930	2930	0
25	20240405	181400	38645085	2930	2930	2930	2930	0
26	20240405	181300	38645085	2930	2930	2930	2930	0
27	20240405	181200	38645085	2930	2930	2930	2930	0
28	20240405	181100	38645085	2930	2930	2930	2930	0
29	20240405	181000	38645085	2930	2930	2930	2930	0
30	20240405	180900	38645085	2930	2930	2930	2930	0
31	20240405	180800	38645085	2930	2930	2930	2930	0
32	20240405	180700	38645085	2930	2930	2930	2930	777
33	20240405	180600	38645085	2930	2930	2930	2930	0
34	20240405	180500	38645085	2930	2930	2930	2930	0
35	20240405	180400	38645085	2930	2930	2930	2930	0
36	20240405	180300	38645085	2930	2930	2930	2930	0
37	20240405	180200	38645085	2930	2930	2930	2930	0
38	20240405	180100	38645085	2930	2930	2930	2930	0
39	20240405	180000	38645085	2930	2930	2930	2930	0
40	20240405	175900	38645085	2930	2930	2930	2930	0
41	20240405	175800	38645085	2930	2930	2930	2930	0
42	20240405	175700	38645085	2930	2930	2930	2930	0
43	20240405	175600	38645085	2930	2930	2930	2930	0
44	20240405	175500	38645085	2930	2930	2930	2930	0
45	20240405	175400	38645085	2930	2930	2930	2930	0
46	20240405	175300	38645085	2930	2930	2930	2930	0
47	20240405	175200	38645085	2930	2930	2930	2930	0
48	20240405	175100	38645085	2930	2930	2930	2930	0
49	20240405	175000	38645085	2930	2930	2930	2930	0
50	20240405	174900	38645085	2930	2930	2930	2930	0
51	20240405	174800	38645085	2930	2930	2930	2930	0
52	20240405	174700	38645085	2930	2930	2930	2930	0
53	20240405	174600	38645085	2930	2930	2930	2930	0
54	20240405	174500	38645085	2930	2930	2930	2930	0
55	20240405	174400	38645085	2930	2930	2930	2930	0
56	20240405	174300	38645085	2930	2930	2930	2930	0
57	20240405	174200	38645085	2930	2930	2930	2930	0
58	20240405	174100	38645085	2930	2930	2930	2930	0
59	20240405	174000	38645085	2930	2930	2930	2930	0
60	20240405	173900	38645085	2930	2930	2930	2930	0
61	20240405	173800	38645085	2930	2930	2930	2930	0
62	20240405	173700	38645085	2930	2930	2930	2930	777
63	20240405	173600	38645085	2930	2930	2930	2930	0
64	20240405	173500	38645085	2930	2930	2930	2930	0
65	20240405	173400	38645085	2930	2930	2930	2930	0
66	20240405	173300	38645085	2930	2930	2930	2930	0
67	20240405	173200	38645085	2930	2930	2930	2930	0
68	20240405	173100	38645085	2930	2930	2930	2930	0
69	20240405	173000	38645085	2930	2930	2930	2930	0
70	20240405	172900	38645085	2930	2930	2930	2930	0
71	20240405	172800	38645085	2930	2930	2930	2930	0
72	20240405	172700	38645085	2930	2930	2930	2930	0
73	20240405	172600	38645085	2930	2930	2930	2930	0
74	20240405	172500	38645085	2930	2930	2930	2930	0
75	20240405	172400	38645085	2930	2930	2930	2930	0
76	20240405	172300	38645085	2930	2930	2930	2930	0
77	20240405	172200	38645085	2930	2930	2930	2930	0
78	20240405	172100	38645085	2930	2930	2930	2930	0
79	20240405	172000	38645085	2930	2930	2930	2930	0
80	20240405	171900	38645085	2930	2930	2930	2930	0
81	20240405	171800	38645085	2930	2930	2930	2930	0
82	20240405	171700	38645085	2930	2930	2930	2930	0
83	20240405	171600	38645085	2930	2930	2930	2930	0
84	20240405	171500	38645085	2930	2930	2930	2930	0
85	20240405	171400	38645085	2930	2930	2930	2930	0
86	20240405	171300	38645085	2930	2930	2930	2930	0
87	20240405	171200	38645085	2930	2930	2930	2930	0
88	20240405	171100	38645085	2930	2930	2930	2930	0
89	20240405	171000	38645085	2930	2930	2930	2930	0
90	20240405	170900	38645085	2930	2930	2930	2930	0
91	20240405	170800	38645085	2930	2930	2930	2930	0
92	20240405	170700	38645085	2930	2930	2930	2930	777
93	20240405	170600	38645085	2930	2930	2930	2930	0
94	20240405	170500	38645085	2930	2930	2930	2930	0
95	20240405	170400	38645085	2930	2930	2930	2930	0
96	20240405	170300	38645085	2930	2930	2930	2930	0
97	20240405	170200	38645085	2930	2930	2930	2930	0
98	20240405	170100	38645085	2930	2930	2930	2930	0
99	20240405	170000	38645085	2930	2930	2930	2930	0
100	20240405	165900	38645085	2930	2930	2930	2930	0
101	20240405	165800	38645085	2930	2930	2930	2930	0
102	20240405	165700	38645085	2930	2930	2930	2930	0
103	20240405	165600	38645085	2930	2930	2930	2930	0
104	20240405	165500	38645085	2930	2930	2930	2930	0
105	20240405	165400	38645085	2930	2930	2930	2930	0
106	20240405	165300	38645085	2930	2930	2930	2930	0
107	20240405	165200	38645085	2930	2930	2930	2930	0
108	20240405	165100	38645085	2930	2930	2930	2930	0
109	20240405	165000	38645085	2930	2930	2930	2930	0
110	20240405	164900	38645085	2930	2930	2930	2930	0
111	20240405	164800	38645085	2930	2930	2930	2930	0
112	20240405	164700	38645085	2930	2930	2930	2930	0
113	20240405	164600	38645085	2930	2930	2930	2930	0
114	20240405	164500	38645085	2930	2930	2930	2930	0
115	20240405	164400	38645085	2930	2930	2930	2930	0
116	20240405	164300	38645085	2930	2930	2930	2930	0
117	20240405	164200	38645085	2930	2930	2930	2930	0
118	20240405	164100	38645085	2930	2930	2930	2930	0
119	20240405	164000	38645085	2930	2930	2930	2930	0
120	20240405	163900	38645085	2930	2930	2930	2930	0
121	20240405	163800	38645085	2930	2930	2930	2930	0
122	20240405	163700	38645085	2930	2930	2930	2930	777
123	20240405	163600	38645085	2930	2930	2930	2930	0
124	20240405	163500	38645085	2930	2930	2930	2930	0
125	20240405	163400	38645085	2930	2930	2930	2930	0
126	20240405	163300	38645085	2930	2930	2930	2930	0
127	20240405	163200	38645085	2930	2930	2930	2930	0
128	20240405	163100	38645085	2930	2930	2930	2930	0
129	20240405	163000	38645085	2930	2930	2930	2930	0
130	20240405	162900	38645085	2930	2930	2930	2930	0
131	20240405	162800	38645085	2930	2930	2930	2930	0
132	20240405	162700	38645085	2930	2930	2930	2930	0
133	20240405	162600	38645085	2930	2930	2930	2930	0
134	20240405	162500	38645085	2930	2930	2930	2930	0
135	20240405	162400	38645085	2930	2930	2930	2930	0
136	20240405	162300	38645085	2930	2930	2930	2930	0
137	20240405	162200	38645085	2930	2930	2930	2930	0
138	20240405	162100	38645085	2930	2930	2930	2930	0
139	20240405	162000	38645085	2930	2930	2930	2930	0
140	20240405	161900	38645085	2930	2930	2930	2930	0
141	20240405	161800	38645085	2930	2930	2930	2930	0
142	20240405	161700	38645085	2930	2930	2930	2930	0
143	20240405	161600	38645085	2930	2930	2930	2930	0
144	20240405	161500	38645085	2930	2930	2930	2930	0
145	20240405	161400	38645085	2930	2930	2930	2930	0
146	20240405	161300	38645085	2930	2930	2930	2930	0
147	20240405	161200	38645085	2930	2930	2930	2930	0
148	20240405	161100	38645085	2930	2930	2930	2930	0
149	20240405	161000	38645085	2930	2930	2930	2930	0
150	20240405	160900	38645085	2930	2930	2930	2930	0
151	20240405	160800	38645085	2930	2930	2930	2930	0
152	20240405	160700	38645085	2930	2930	2930	2930	777
153	20240405	160600	38645085	2930	2930	2930	2930	0
154	20240405	160500	38645085	2930	2930	2930	2930	0
155	20240405	160400	38645085	2930	2930	2930	2930	0
156	20240405	160300	38645085	2930	2930	2930	2930	0
157	20240405	160200	38645085	2930	2930	2930	2930	0
158	20240405	160100	38645085	2930	2930	2930	2930	0
159	20240405	160000	38645085	2930	2930	2930	2930	0
160	20240405	155900	38645085	2930	2930	2930	2930	0
161	20240405	155800	38645085	2930	2930	2930	2930	0
162	20240405	155700	38645085	2930	2930	2930	2930	0
163	20240405	155600	38645085	2930	2930	2930	2930	0
164	20240405	155500	38645085	2930	2930	2930	2930	0
165	20240405	155400	38645085	2930	2930	2930	2930	0
166	20240405	155300	38645085	2930	2930	2930	2930	0
167	20240405	155200	38645085	2930	2930	2930	2930	0
168	20240405	155100	38645085	2930	2930	2930	2930	0
169	20240405	155000	38645085	2930	2930	2930	2930	0
170	20240405	154900	38645085	2930	2930	2930	2930	0
171	20240405	154800	38645085	2930	2930	2930	2930	0
172	20240405	154700	38645085	2930	2930	2930	2930	0
173	20240405	154600	38645085	2930	2930	2930	2930	0
174	20240405	154500	38645085	2930	2930	2930	2930	0
175	20240405	154400	38645085	2930	2930	2930	2930	0
176	20240405	154300	38645085	2930	2930	2930	2930	0
177	20240405	154200	38645085	2930	2930	2930	2930	0
178	20240405	154100	38645085	2930	2930	2930	2930	0
179	20240405	154000	38645085	2930	2930	2930	2930	0
180	20240405	153900	38645085	2930	2930	2930	2930	0
181	20240405	153800	38645085	2930	2930	2930	2930	0
182	20240405	153700	38645085	2930	2930	2930	2930	777
183	20240405	153600	38645085	2930	2930	2930	2930	0
184	20240405	153500	38645085	2930	2930	2930	2930	0
185	20240405	153400	38645085	2930	2930	2930	2930	0
186	20240405	153300	38645085	2930	2930	2930	2930	0
187	20240405	153200	38645085	2930	2930	2930	2930	0
188	20240405	153100	38645085	2930	2930	2930	2930	0
189	20240405	153000	38645085	2930	2930	2930	2930	777
190	20240405	152900	36368475	2915	2915	2915	2915	0
191	20240405	152800	36368475	2915	2915	2915	2915	0
192	20240405	152700	36368475	2915	2915	2915	2915	0
193	20240405	152600	36368475	2915	2915	2915	2915	0
194	20240405	152500	36368475	2915	2915	2915	2915	0
195	20240405	152400	36368475	2915	2915	2915	2915	0
196	20240405	152300	36368475	2915	2915	2915	2915	0
197	20240405	152200	36368475	2915	2915	2915	2915	0
198	20240405	152100	36368475	2915	2915	2915	2915	0
199	20240405	152000	36368475	2915	2915	2915	2915	0
200	20240405	151900	36368475	2915	2915	2915	2915	100
201	20240405	151800	36076975	2915	2915	2915	2915	1
202	20240405	151700	36074060	2895	2895	2895	2895	0
203	20240405	151600	36074060	2895	2895	2895	2895	0
204	20240405	151500	36074060	2895	2895	2895	2895	0
205	20240405	151400	36074060	2895	2895	2895	2895	0
206	20240405	151300	36074060	2895	2895	2895	2895	0
207	20240405	151200	36074060	2895	2895	2895	2895	0
208	20240405	151100	36074060	2895	2895	2895	2895	0
209	20240405	151000	36074060	2895	2895	2895	2895	0
210	20240405	150900	36074060	2895	2895	2895	2895	0
211	20240405	150800	36074060	2895	2895	2895	2895	0
212	20240405	150700	36074060	2895	2895	2895	2895	0
213	20240405	150600	36074060	2895	2895	2895	2895	0
214	20240405	150500	36074060	2895	2895	2895	2895	0
215	20240405	150400	36074060	2895	2895	2895	2895	0
216	20240405	150300	36074060	2895	2895	2895	2895	0
217	20240405	150200	36074060	2895	2895	2895	2895	0
218	20240405	150100	36074060	2895	2895	2895	2895	0
219	20240405	150000	36074060	2895	2895	2895	2895	0
220	20240405	145900	36074060	2895	2895	2895	2895	0
221	20240405	145800	36074060	2895	2895	2895	2895	0
222	20240405	145700	36074060	2895	2895	2895	2895	0
223	20240405	145600	36074060	2895	2895	2895	2895	0
224	20240405	145500	36074060	2895	2895	2895	2895	0
225	20240405	145400	36074060	2895	2895	2895	2895	0
226	20240405	145300	36074060	2895	2895	2895	2895	0
227	20240405	145200	36074060	2895	2895	2895	2895	100
228	20240405	145100	35784560	2895	2895	2895	2895	0
229	20240405	145000	35784560	2895	2895	2895	2895	0
230	20240405	144900	35784560	2895	2895	2895	2895	110
231	20240405	144800	35466110	2900	2900	2900	2900	0
232	20240405	144700	35466110	2900	2900	2900	2900	0
233	20240405	144600	35466110	2900	2900	2900	2900	0
234	20240405	144500	35466110	2900	2910	2910	2900	1811
235	20240405	144400	30213160	2930	2930	2930	2930	0
236	20240405	144300	30213160	2930	2930	2930	2930	0
237	20240405	144200	30213160	2930	2930	2930	2930	0
238	20240405	144100	30213160	2930	2930	2930	2930	0
239	20240405	144000	30213160	2930	2930	2930	2930	0
240	20240405	143900	30213160	2930	2930	2930	2930	0
241	20240405	143800	30213160	2930	2930	2930	2930	0
242	20240405	143700	30213160	2930	2930	2930	2930	0
243	20240405	143600	30213160	2930	2930	2930	2930	0
244	20240405	143500	30213160	2930	2930	2930	2930	0
245	20240405	143400	30213160	2930	2930	2930	2930	0
246	20240405	143300	30213160	2930	2930	2930	2930	0
247	20240405	143200	30213160	2930	2930	2930	2930	0
248	20240405	143100	30213160	2930	2930	2930	2930	0
249	20240405	143000	30213160	2930	2920	2930	2920	2
250	20240405	142900	30207310	2925	2920	2925	2920	2
251	20240405	142800	30201465	2930	2930	2930	2930	0
252	20240405	142700	30201465	2930	2930	2930	2930	0
253	20240405	142600	30201465	2930	2920	2930	2920	4
254	20240405	142500	30189775	2930	2920	2930	2920	474
255	20240405	142400	28803330	2925	2925	2925	2925	0
256	20240405	142300	28803330	2925	2925	2925	2925	0
257	20240405	142200	28803330	2925	2925	2925	2925	0
258	20240405	142100	28803330	2925	2925	2925	2925	0
259	20240405	142000	28803330	2925	2925	2925	2925	0
260	20240405	141900	28803330	2925	2925	2925	2925	0
261	20240405	141800	28803330	2925	2925	2925	2925	0
262	20240405	141700	28803330	2925	2915	2925	2915	445
263	20240405	141600	27503955	2920	2920	2920	2920	0
264	20240405	141500	27503955	2920	2920	2920	2920	0
265	20240405	141400	27503955	2920	2920	2920	2920	0
266	20240405	141300	27503955	2920	2920	2920	2920	0
267	20240405	141200	27503955	2920	2920	2920	2920	0
268	20240405	141100	27503955	2920	2920	2920	2920	0
269	20240405	141000	27503955	2920	2920	2920	2920	0
270	20240405	140900	27503955	2920	2920	2920	2920	0
271	20240405	140800	27503955	2920	2920	2920	2920	0
272	20240405	140700	27503955	2920	2920	2920	2920	0
273	20240405	140600	27503955	2920	2920	2920	2920	0
274	20240405	140500	27503955	2920	2920	2920	2920	0
275	20240405	140400	27503955	2920	2920	2920	2920	0
276	20240405	140300	27503955	2920	2920	2920	2920	0
277	20240405	140200	27503955	2920	2920	2920	2920	0
278	20240405	140100	27503955	2920	2920	2920	2920	0
279	20240405	140000	27503955	2920	2920	2920	2920	0
280	20240405	135900	27503955	2920	2920	2920	2920	0
281	20240405	135800	27503955	2920	2920	2920	2920	0
282	20240405	135700	27503955	2920	2920	2920	2920	0
283	20240405	135600	27503955	2920	2920	2920	2920	0
284	20240405	135500	27503955	2920	2920	2920	2920	0
285	20240405	135400	27503955	2920	2920	2920	2920	0
286	20240405	135300	27503955	2920	2920	2920	2920	26
287	20240405	135200	27428035	2910	2910	2910	2910	0
288	20240405	135100	27428035	2910	2910	2910	2910	0
289	20240405	135000	27428035	2910	2910	2910	2910	400
290	20240405	134900	26264035	2920	2920	2920	2920	0
291	20240405	134800	26264035	2920	2920	2920	2920	0
292	20240405	134700	26264035	2920	2920	2920	2920	0
293	20240405	134600	26264035	2920	2920	2920	2920	0
294	20240405	134500	26264035	2920	2920	2920	2920	0
295	20240405	134400	26264035	2920	2920	2920	2920	0
296	20240405	134300	26264035	2920	2920	2920	2920	0
297	20240405	134200	26264035	2920	2920	2920	2920	0
298	20240405	134100	26264035	2920	2920	2920	2920	0
299	20240405	134000	26264035	2920	2920	2920	2920	0
300	20240405	133900	26264035	2920	2920	2920	2920	0
301	20240405	133800	26264035	2920	2920	2920	2920	0
302	20240405	133700	26264035	2920	2920	2920	2920	1
303	20240405	133600	26261115	2920	2920	2920	2920	0
304	20240405	133500	26261115	2920	2920	2920	2920	0
305	20240405	133400	26261115	2920	2920	2920	2920	0
306	20240405	133300	26261115	2920	2920	2920	2920	0
307	20240405	133200	26261115	2920	2920	2920	2920	0
308	20240405	133100	26261115	2920	2920	2920	2920	0
309	20240405	133000	26261115	2920	2920	2920	2920	0
310	20240405	132900	26261115	2920	2920	2920	2920	1
311	20240405	132800	26258195	2925	2925	2925	2925	0
312	20240405	132700	26258195	2925	2910	2925	2910	3
313	20240405	132600	26249440	2925	2910	2925	2910	2
314	20240405	132500	26243605	2925	2925	2925	2925	0
315	20240405	132400	26243605	2925	2910	2925	2910	20
316	20240405	132300	26185210	2925	2925	2925	2925	0
317	20240405	132200	26185210	2925	2925	2925	2925	0
318	20240405	132100	26185210	2925	2910	2925	2910	4
319	20240405	132000	26173525	2925	2925	2925	2925	0
320	20240405	131900	26173525	2925	2925	2925	2925	0
321	20240405	131800	26173525	2925	2925	2925	2925	0
322	20240405	131700	26173525	2925	2910	2925	2910	6
323	20240405	131600	26156015	2925	2910	2925	2910	965
324	20240405	131500	23333435	2925	2925	2925	2925	0
325	20240405	131400	23333435	2925	2925	2925	2925	0
326	20240405	131300	23333435	2925	2925	2925	2925	0
327	20240405	131200	23333435	2925	2925	2925	2925	0
328	20240405	131100	23333435	2925	2925	2925	2925	0
329	20240405	131000	23333435	2925	2925	2925	2925	0
330	20240405	130900	23333435	2925	2925	2925	2925	0
331	20240405	130800	23333435	2925	2925	2925	2925	0
332	20240405	130700	23333435	2925	2925	2925	2925	0
333	20240405	130600	23333435	2925	2925	2925	2925	0
334	20240405	130500	23333435	2925	2925	2925	2925	0
335	20240405	130400	23333435	2925	2925	2925	2925	0
336	20240405	130300	23333435	2925	2925	2925	2925	0
337	20240405	130200	23333435	2925	2910	2925	2910	78
338	20240405	130100	23105690	2900	2900	2900	2900	0
339	20240405	130000	23105690	2900	2900	2900	2900	50
340	20240405	125900	22960690	2920	2920	2920	2920	0
341	20240405	125800	22960690	2920	2920	2920	2920	0
342	20240405	125700	22960690	2920	2920	2920	2920	0
343	20240405	125600	22960690	2920	2920	2920	2920	0
344	20240405	125500	22960690	2920	2920	2920	2920	0
345	20240405	125400	22960690	2920	2920	2920	2920	0
346	20240405	125300	22960690	2920	2920	2920	2920	0
347	20240405	125200	22960690	2920	2920	2920	2920	0
348	20240405	125100	22960690	2920	2920	2920	2920	0
349	20240405	125000	22960690	2920	2920	2920	2920	0
350	20240405	124900	22960690	2920	2920	2920	2920	0
351	20240405	124800	22960690	2920	2920	2920	2920	0
352	20240405	124700	22960690	2920	2920	2920	2920	0
353	20240405	124600	22960690	2920	2920	2920	2920	0
354	20240405	124500	22960690	2920	2920	2920	2920	0
355	20240405	124400	22960690	2920	2920	2920	2920	0
356	20240405	124300	22960690	2920	2920	2920	2920	0
357	20240405	124200	22960690	2920	2920	2920	2920	0
358	20240405	124100	22960690	2920	2920	2920	2920	0
359	20240405	124000	22960690	2920	2920	2920	2920	0
360	20240405	123900	22960690	2920	2920	2920	2920	0
361	20240405	123800	22960690	2920	2920	2920	2920	0
362	20240405	123700	22960690	2920	2910	2925	2910	17
363	20240405	123600	22911055	2910	2910	2910	2910	250
364	20240405	123500	22183555	2920	2920	2920	2920	0
365	20240405	123400	22183555	2920	2920	2920	2920	54
366	20240405	123300	22025875	2920	2920	2920	2920	0
367	20240405	123200	22025875	2920	2910	2920	2910	54
368	20240405	123100	21868715	2920	2920	2920	2920	2
369	20240405	123000	21862875	2910	2910	2910	2910	0
370	20240405	122900	21862875	2910	2910	2910	2910	0
371	20240405	122800	21862875	2910	2910	2910	2910	0
372	20240405	122700	21862875	2910	2910	2910	2910	0
373	20240405	122600	21862875	2910	2910	2910	2910	0
374	20240405	122500	21862875	2910	2910	2910	2910	0
375	20240405	122400	21862875	2910	2910	2910	2910	0
376	20240405	122300	21862875	2910	2910	2910	2910	0
377	20240405	122200	21862875	2910	2910	2910	2910	0
378	20240405	122100	21862875	2910	2910	2910	2910	0
379	20240405	122000	21862875	2910	2910	2910	2910	0
380	20240405	121900	21862875	2910	2910	2910	2910	0
381	20240405	121800	21862875	2910	2915	2915	2910	68
382	20240405	121700	21664990	2910	2910	2910	2910	0
383	20240405	121600	21664990	2910	2910	2910	2910	0
384	20240405	121500	21664990	2910	2910	2910	2910	0
385	20240405	121400	21664990	2910	2910	2910	2910	0
386	20240405	121300	21664990	2910	2910	2910	2910	0
387	20240405	121200	21664990	2910	2910	2910	2910	0
388	20240405	121100	21664990	2910	2910	2910	2910	0
389	20240405	121000	21664990	2910	2910	2910	2910	0
390	20240405	120900	21664990	2910	2910	2910	2910	0
391	20240405	120800	21664990	2910	2910	2910	2910	0
392	20240405	120700	21664990	2910	2910	2910	2910	0
393	20240405	120600	21664990	2910	2910	2910	2910	0
394	20240405	120500	21664990	2910	2910	2910	2910	0
395	20240405	120400	21664990	2910	2910	2910	2910	0
396	20240405	120300	21664990	2910	2910	2910	2910	0
397	20240405	120200	21664990	2910	2910	2910	2910	0
398	20240405	120100	21664990	2910	2910	2910	2910	0
399	20240405	120000	21664990	2910	2910	2910	2910	3
400	20240405	115900	21656260	2925	2925	2925	2925	0
401	20240405	115800	21656260	2925	2925	2925	2925	0
402	20240405	115700	21656260	2925	2925	2925	2925	0
403	20240405	115600	21656260	2925	2925	2925	2925	0
404	20240405	115500	21656260	2925	2925	2925	2925	0
405	20240405	115400	21656260	2925	2925	2925	2925	0
406	20240405	115300	21656260	2925	2925	2925	2925	0
407	20240405	115200	21656260	2925	2925	2925	2925	0
408	20240405	115100	21656260	2925	2925	2925	2925	0
409	20240405	115000	21656260	2925	2925	2925	2925	0
410	20240405	114900	21656260	2925	2925	2925	2925	0
411	20240405	114800	21656260	2925	2925	2925	2925	0
412	20240405	114700	21656260	2925	2905	2925	2905	3
413	20240405	114600	21647505	2925	2925	2925	2925	0
414	20240405	114500	21647505	2925	2925	2925	2925	0
415	20240405	114400	21647505	2925	2925	2925	2925	0
416	20240405	114300	21647505	2925	2900	2925	2900	44
417	20240405	114200	21519850	2925	2925	2925	2925	0
418	20240405	114100	21519850	2925	2900	2925	2900	87
419	20240405	114000	21265825	2900	2900	2900	2900	1
420	20240405	113900	21262925	2920	2895	2920	2895	218
421	20240405	113800	20628725	2895	2895	2895	2895	0
422	20240405	113700	20628725	2895	2895	2895	2895	0
423	20240405	113600	20628725	2895	2895	2895	2895	0
424	20240405	113500	20628725	2895	2895	2895	2895	0
425	20240405	113400	20628725	2895	2895	2895	2895	0
426	20240405	113300	20628725	2895	2895	2895	2895	0
427	20240405	113200	20628725	2895	2895	2895	2895	0
428	20240405	113100	20628725	2895	2895	2895	2895	0
429	20240405	113000	20628725	2895	2895	2895	2895	0
430	20240405	112900	20628725	2895	2895	2895	2895	0
431	20240405	112800	20628725	2895	2895	2895	2895	0
432	20240405	112700	20628725	2895	2895	2895	2895	0
433	20240405	112600	20628725	2895	2895	2895	2895	0
434	20240405	112500	20628725	2895	2895	2895	2895	0
435	20240405	112400	20628725	2895	2895	2895	2895	0
436	20240405	112300	20628725	2895	2895	2895	2895	0
437	20240405	112200	20628725	2895	2895	2895	2895	0
438	20240405	112100	20628725	2895	2895	2895	2895	1
439	20240405	112000	20625830	2895	2895	2895	2895	0
440	20240405	111900	20625830	2895	2895	2895	2895	0
441	20240405	111800	20625830	2895	2895	2895	2895	0
442	20240405	111700	20625830	2895	2895	2895	2895	0
443	20240405	111600	20625830	2895	2895	2895	2895	0
444	20240405	111500	20625830	2895	2895	2895	2895	0
445	20240405	111400	20625830	2895	2895	2895	2895	0
446	20240405	111300	20625830	2895	2895	2895	2895	0
447	20240405	111200	20625830	2895	2895	2895	2895	0
448	20240405	111100	20625830	2895	2895	2895	2895	3
449	20240405	111000	20617145	2895	2895	2895	2895	4
450	20240405	110900	20605565	2895	2895	2895	2895	3
451	20240405	110800	20596880	2880	2900	2900	2880	3325
452	20240405	110700	10996780	2915	2915	2915	2915	15
453	20240405	110600	10953055	2900	2900	2900	2900	4
454	20240405	110500	10941455	2900	2900	2900	2900	1
455	20240405	110400	10938555	2900	2900	2900	2900	5
456	20240405	110300	10924055	2900	2910	2910	2900	20
457	20240405	110200	10865905	2900	2900	2900	2900	3
458	20240405	110100	10857205	2900	2895	2900	2895	3
459	20240405	110000	10848510	2890	2890	2890	2890	9
460	20240405	105900	10822500	2895	2895	2895	2895	0
461	20240405	105800	10822500	2895	2895	2895	2895	0
462	20240405	105700	10822500	2895	2895	2895	2895	179
463	20240405	105600	10304295	2895	2895	2895	2895	1
464	20240405	105500	10301400	2900	2900	2900	2900	0
465	20240405	105400	10301400	2900	2900	2900	2900	0
466	20240405	105300	10301400	2900	2900	2900	2900	0
467	20240405	105200	10301400	2900	2900	2900	2900	0
468	20240405	105100	10301400	2900	2900	2900	2900	0
469	20240405	105000	10301400	2900	2900	2900	2900	0
470	20240405	104900	10301400	2900	2900	2900	2900	0
471	20240405	104800	10301400	2900	2900	2900	2900	70
472	20240405	104700	10098400	2900	2900	2900	2900	0
473	20240405	104600	10098400	2900	2900	2900	2900	130
474	20240405	104500	9721400	2900	2900	2900	2900	0
475	20240405	104400	9721400	2900	2900	2900	2900	0
476	20240405	104300	9721400	2900	2900	2900	2900	0
477	20240405	104200	9721400	2900	2900	2900	2900	0
478	20240405	104100	9721400	2900	2900	2900	2900	0
479	20240405	104000	9721400	2900	2900	2900	2900	1
480	20240405	103900	9718500	2900	2900	2900	2900	0
481	20240405	103800	9718500	2900	2900	2900	2900	0
482	20240405	103700	9718500	2900	2900	2900	2900	0
483	20240405	103600	9718500	2900	2900	2900	2900	0
484	20240405	103500	9718500	2900	2900	2900	2900	0
485	20240405	103400	9718500	2900	2900	2900	2900	0
486	20240405	103300	9718500	2900	2900	2900	2900	0
487	20240405	103200	9718500	2900	2900	2900	2900	0
488	20240405	103100	9718500	2900	2900	2900	2900	0
489	20240405	103000	9718500	2900	2900	2900	2900	0
490	20240405	102900	9718500	2900	2900	2900	2900	1
491	20240405	102800	9715600	2885	2885	2885	2885	0
492	20240405	102700	9715600	2885	2885	2885	2885	0
493	20240405	102600	9715600	2885	2885	2885	2885	0
494	20240405	102500	9715600	2885	2885	2885	2885	0
495	20240405	102400	9715600	2885	2885	2885	2885	0
496	20240405	102300	9715600	2885	2885	2885	2885	0
497	20240405	102200	9715600	2885	2885	2885	2885	0
498	20240405	102100	9715600	2885	2895	2895	2885	1000
499	20240405	102000	6828140	2895	2895	2895	2895	0
500	20240405	101900	6828140	2895	2895	2895	2895	0
501	20240405	101800	6828140	2895	2895	2895	2895	0
502	20240405	101700	6828140	2895	2895	2895	2895	0
503	20240405	101600	6828140	2895	2895	2895	2895	1
504	20240405	101500	6825245	2900	2900	2900	2900	0
505	20240405	101400	6825245	2900	2900	2900	2900	0
506	20240405	101300	6825245	2900	2900	2900	2900	0
507	20240405	101200	6825245	2900	2900	2900	2900	34
508	20240405	101100	6726645	2920	2920	2920	2920	0
509	20240405	101000	6726645	2920	2920	2920	2920	0
510	20240405	100900	6726645	2920	2920	2920	2920	0
511	20240405	100800	6726645	2920	2910	2920	2910	209
512	20240405	100700	6116385	2920	2920	2920	2920	0
513	20240405	100600	6116385	2920	2920	2920	2920	0
514	20240405	100500	6116385	2920	2920	2920	2920	0
515	20240405	100400	6116385	2920	2920	2920	2920	0
516	20240405	100300	6116385	2920	2910	2920	2910	3
517	20240405	100200	6107635	2920	2920	2920	2920	0
518	20240405	100100	6107635	2920	2920	2920	2920	0
519	20240405	100000	6107635	2920	2920	2920	2920	0
520	20240405	095900	6107635	2920	2920	2920	2920	0
521	20240405	095800	6107635	2920	2920	2920	2920	0
522	20240405	095700	6107635	2920	2920	2920	2920	0
523	20240405	095600	6107635	2920	2920	2920	2920	0
524	20240405	095500	6107635	2920	2920	2920	2920	0
525	20240405	095400	6107635	2920	2920	2920	2920	0
526	20240405	095300	6107635	2920	2920	2920	2920	0
527	20240405	095200	6107635	2920	2920	2920	2920	0
528	20240405	095100	6107635	2920	2920	2920	2920	0
529	20240405	095000	6107635	2920	2920	2920	2920	0
530	20240405	094900	6107635	2920	2920	2920	2920	0
531	20240405	094800	6107635	2920	2920	2920	2920	0
532	20240405	094700	6107635	2920	2920	2920	2920	0
533	20240405	094600	6107635	2920	2920	2920	2920	0
534	20240405	094500	6107635	2920	2920	2920	2920	0
535	20240405	094400	6107635	2920	2910	2920	2910	3
536	20240405	094300	6098885	2920	2920	2920	2920	0
537	20240405	094200	6098885	2920	2910	2920	2910	10
538	20240405	094100	6069715	2900	2900	2900	2900	118
539	20240405	094000	5727515	2895	2895	2895	2895	0
540	20240405	093900	5727515	2895	2895	2895	2895	0
541	20240405	093800	5727515	2895	2895	2895	2895	0
542	20240405	093700	5727515	2895	2895	2895	2895	0
543	20240405	093600	5727515	2895	2895	2895	2895	0
544	20240405	093500	5727515	2895	2895	2895	2895	0
545	20240405	093400	5727515	2895	2895	2895	2895	0
546	20240405	093300	5727515	2895	2895	2895	2895	5
547	20240405	093200	5713040	2895	2895	2895	2895	4
548	20240405	093100	5701460	2885	2905	2905	2885	1804
549	20240405	093000	483890	2910	2910	2910	2910	47
550	20240405	092900	347120	2920	2920	2920	2920	0
551	20240405	092800	347120	2920	2920	2920	2920	0
552	20240405	092700	347120	2920	2920	2920	2920	0
553	20240405	092600	347120	2920	2920	2920	2920	0
554	20240405	092500	347120	2920	2920	2920	2920	0
555	20240405	092400	347120	2920	2920	2920	2920	0
556	20240405	092300	347120	2920	2920	2920	2920	0
557	20240405	092200	347120	2920	2920	2920	2920	0
558	20240405	092100	347120	2920	2920	2920	2920	0
559	20240405	092000	347120	2920	2920	2920	2920	23
560	20240405	091900	279960	2920	2920	2920	2920	0
561	20240405	091800	279960	2920	2920	2920	2920	0
562	20240405	091700	279960	2920	2920	2920	2920	1
563	20240405	091600	277040	2920	2920	2920	2920	4
564	20240405	091500	265360	2910	2910	2910	2910	1
565	20240405	091400	262450	2925	2925	2925	2925	0
566	20240405	091300	262450	2925	2925	2925	2925	0
567	20240405	091200	262450	2925	2925	2925	2925	0
568	20240405	091100	262450	2925	2925	2925	2925	0
569	20240405	091000	262450	2925	2925	2925	2925	0
570	20240405	090900	262450	2925	2925	2925	2925	0
571	20240405	090800	262450	2925	2925	2925	2925	0
572	20240405	090700	262450	2925	2925	2925	2925	0
573	20240405	090600	262450	2925	2925	2925	2925	0
574	20240405	090500	262450	2925	2925	2925	2925	0
575	20240405	090400	262450	2925	2925	2925	2925	1
576	20240405	090300	259525	2925	2925	2925	2925	0
577	20240405	090200	259525	2925	2925	2925	2925	0
578	20240405	090100	259525	2925	2925	2925	2925	0
579	20240405	090000	259525	2925	2905	2925	2905	89