KissMeData/003080/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183700	50907800	2930	2930	2930	2930	460
3	20240408	183600	50907800	2930	2930	2930	2930	0
4	20240408	183500	50907800	2930	2930	2930	2930	0
5	20240408	183400	50907800	2930	2930	2930	2930	0
6	20240408	183300	50907800	2930	2930	2930	2930	0
7	20240408	183200	50907800	2930	2930	2930	2930	0
8	20240408	183100	50907800	2930	2930	2930	2930	0
9	20240408	183000	50907800	2930	2930	2930	2930	0
10	20240408	182900	50907800	2930	2930	2930	2930	0
11	20240408	182800	50907800	2930	2930	2930	2930	0
12	20240408	182700	50907800	2930	2930	2930	2930	0
13	20240408	182600	50907800	2930	2930	2930	2930	0
14	20240408	182500	50907800	2930	2930	2930	2930	0
15	20240408	182400	50907800	2930	2930	2930	2930	0
16	20240408	182300	50907800	2930	2930	2930	2930	0
17	20240408	182200	50907800	2930	2930	2930	2930	0
18	20240408	182100	50907800	2930	2930	2930	2930	0
19	20240408	182000	50907800	2930	2930	2930	2930	0
20	20240408	181900	50907800	2930	2930	2930	2930	0
21	20240408	181800	50907800	2930	2930	2930	2930	0
22	20240408	181700	50907800	2930	2930	2930	2930	0
23	20240408	181600	50907800	2930	2930	2930	2930	0
24	20240408	181500	50907800	2930	2930	2930	2930	0
25	20240408	181400	50907800	2930	2930	2930	2930	0
26	20240408	181300	50907800	2930	2930	2930	2930	0
27	20240408	181200	50907800	2930	2930	2930	2930	0
28	20240408	181100	50907800	2930	2930	2930	2930	0
29	20240408	181000	50907800	2930	2930	2930	2930	0
30	20240408	180900	50907800	2930	2930	2930	2930	0
31	20240408	180800	50907800	2930	2930	2930	2930	0
32	20240408	180700	50907800	2930	2930	2930	2930	460
33	20240408	180600	50907800	2930	2930	2930	2930	0
34	20240408	180500	50907800	2930	2930	2930	2930	0
35	20240408	180400	50907800	2930	2930	2930	2930	0
36	20240408	180300	50907800	2930	2930	2930	2930	0
37	20240408	180200	50907800	2930	2930	2930	2930	0
38	20240408	180100	50907800	2930	2930	2930	2930	0
39	20240408	180000	50907800	2930	2930	2930	2930	0
40	20240408	175900	50907800	2930	2930	2930	2930	0
41	20240408	175800	50907800	2930	2930	2930	2930	0
42	20240408	175700	50907800	2930	2930	2930	2930	0
43	20240408	175600	50907800	2930	2930	2930	2930	0
44	20240408	175500	50907800	2930	2930	2930	2930	0
45	20240408	175400	50907800	2930	2930	2930	2930	0
46	20240408	175300	50907800	2930	2930	2930	2930	0
47	20240408	175200	50907800	2930	2930	2930	2930	0
48	20240408	175100	50907800	2930	2930	2930	2930	0
49	20240408	175000	50907800	2930	2930	2930	2930	0
50	20240408	174900	50907800	2930	2930	2930	2930	0
51	20240408	174800	50907800	2930	2930	2930	2930	0
52	20240408	174700	50907800	2930	2930	2930	2930	0
53	20240408	174600	50907800	2930	2930	2930	2930	0
54	20240408	174500	50907800	2930	2930	2930	2930	0
55	20240408	174400	50907800	2930	2930	2930	2930	0
56	20240408	174300	50907800	2930	2930	2930	2930	0
57	20240408	174200	50907800	2930	2930	2930	2930	0
58	20240408	174100	50907800	2930	2930	2930	2930	0
59	20240408	174000	50907800	2930	2930	2930	2930	0
60	20240408	173900	50907800	2930	2930	2930	2930	0
61	20240408	173800	50907800	2930	2930	2930	2930	0
62	20240408	173700	50907800	2930	2930	2930	2930	460
63	20240408	173600	50907800	2930	2930	2930	2930	0
64	20240408	173500	50907800	2930	2930	2930	2930	0
65	20240408	173400	50907800	2930	2930	2930	2930	0
66	20240408	173300	50907800	2930	2930	2930	2930	0
67	20240408	173200	50907800	2930	2930	2930	2930	0
68	20240408	173100	50907800	2930	2930	2930	2930	0
69	20240408	173000	50907800	2930	2930	2930	2930	0
70	20240408	172900	50907800	2930	2930	2930	2930	0
71	20240408	172800	50907800	2930	2930	2930	2930	0
72	20240408	172700	50907800	2930	2930	2930	2930	0
73	20240408	172600	50907800	2930	2930	2930	2930	0
74	20240408	172500	50907800	2930	2930	2930	2930	0
75	20240408	172400	50907800	2930	2930	2930	2930	0
76	20240408	172300	50907800	2930	2930	2930	2930	0
77	20240408	172200	50907800	2930	2930	2930	2930	0
78	20240408	172100	50907800	2930	2930	2930	2930	0
79	20240408	172000	50907800	2930	2930	2930	2930	0
80	20240408	171900	50907800	2930	2930	2930	2930	0
81	20240408	171800	50907800	2930	2930	2930	2930	0
82	20240408	171700	50907800	2930	2930	2930	2930	0
83	20240408	171600	50907800	2930	2930	2930	2930	0
84	20240408	171500	50907800	2930	2930	2930	2930	0
85	20240408	171400	50907800	2930	2930	2930	2930	0
86	20240408	171300	50907800	2930	2930	2930	2930	0
87	20240408	171200	50907800	2930	2930	2930	2930	0
88	20240408	171100	50907800	2930	2930	2930	2930	0
89	20240408	171000	50907800	2930	2930	2930	2930	0
90	20240408	170900	50907800	2930	2930	2930	2930	0
91	20240408	170800	50907800	2930	2930	2930	2930	0
92	20240408	170700	50907800	2930	2930	2930	2930	460
93	20240408	170600	50907800	2930	2930	2930	2930	0
94	20240408	170500	50907800	2930	2930	2930	2930	0
95	20240408	170400	50907800	2930	2930	2930	2930	0
96	20240408	170300	50907800	2930	2930	2930	2930	0
97	20240408	170200	50907800	2930	2930	2930	2930	0
98	20240408	170100	50907800	2930	2930	2930	2930	0
99	20240408	170000	50907800	2930	2930	2930	2930	0
100	20240408	165900	50907800	2930	2930	2930	2930	0
101	20240408	165800	50907800	2930	2930	2930	2930	0
102	20240408	165700	50907800	2930	2930	2930	2930	0
103	20240408	165600	50907800	2930	2930	2930	2930	0
104	20240408	165500	50907800	2930	2930	2930	2930	0
105	20240408	165400	50907800	2930	2930	2930	2930	0
106	20240408	165300	50907800	2930	2930	2930	2930	0
107	20240408	165200	50907800	2930	2930	2930	2930	0
108	20240408	165100	50907800	2930	2930	2930	2930	0
109	20240408	165000	50907800	2930	2930	2930	2930	0
110	20240408	164900	50907800	2930	2930	2930	2930	0
111	20240408	164800	50907800	2930	2930	2930	2930	0
112	20240408	164700	50907800	2930	2930	2930	2930	0
113	20240408	164600	50907800	2930	2930	2930	2930	0
114	20240408	164500	50907800	2930	2930	2930	2930	0
115	20240408	164400	50907800	2930	2930	2930	2930	0
116	20240408	164300	50907800	2930	2930	2930	2930	0
117	20240408	164200	50907800	2930	2930	2930	2930	0
118	20240408	164100	50907800	2930	2930	2930	2930	0
119	20240408	164000	50907800	2930	2930	2930	2930	0
120	20240408	163900	50907800	2930	2930	2930	2930	0
121	20240408	163800	50907800	2930	2930	2930	2930	0
122	20240408	163700	50907800	2930	2930	2930	2930	460
123	20240408	163600	50907800	2930	2930	2930	2930	0
124	20240408	163500	50907800	2930	2930	2930	2930	0
125	20240408	163400	50907800	2930	2930	2930	2930	0
126	20240408	163300	50907800	2930	2930	2930	2930	0
127	20240408	163200	50907800	2930	2930	2930	2930	0
128	20240408	163100	50907800	2930	2930	2930	2930	0
129	20240408	163000	50907800	2930	2930	2930	2930	0
130	20240408	162900	50907800	2930	2930	2930	2930	0
131	20240408	162800	50907800	2930	2930	2930	2930	0
132	20240408	162700	50907800	2930	2930	2930	2930	0
133	20240408	162600	50907800	2930	2930	2930	2930	0
134	20240408	162500	50907800	2930	2930	2930	2930	0
135	20240408	162400	50907800	2930	2930	2930	2930	0
136	20240408	162300	50907800	2930	2930	2930	2930	0
137	20240408	162200	50907800	2930	2930	2930	2930	0
138	20240408	162100	50907800	2930	2930	2930	2930	0
139	20240408	162000	50907800	2930	2930	2930	2930	0
140	20240408	161900	50907800	2930	2930	2930	2930	0
141	20240408	161800	50907800	2930	2930	2930	2930	0
142	20240408	161700	50907800	2930	2930	2930	2930	0
143	20240408	161600	50907800	2930	2930	2930	2930	0
144	20240408	161500	50907800	2930	2930	2930	2930	0
145	20240408	161400	50907800	2930	2930	2930	2930	0
146	20240408	161300	50907800	2930	2930	2930	2930	0
147	20240408	161200	50907800	2930	2930	2930	2930	0
148	20240408	161100	50907800	2930	2930	2930	2930	0
149	20240408	161000	50907800	2930	2930	2930	2930	0
150	20240408	160900	50907800	2930	2930	2930	2930	0
151	20240408	160800	50907800	2930	2930	2930	2930	0
152	20240408	160700	50907800	2930	2930	2930	2930	460
153	20240408	160600	50907800	2930	2930	2930	2930	0
154	20240408	160500	50907800	2930	2930	2930	2930	0
155	20240408	160400	50907800	2930	2930	2930	2930	0
156	20240408	160300	50907800	2930	2930	2930	2930	0
157	20240408	160200	50907800	2930	2930	2930	2930	0
158	20240408	160100	50907800	2930	2930	2930	2930	0
159	20240408	160000	50907800	2930	2930	2930	2930	0
160	20240408	155900	50907800	2930	2930	2930	2930	0
161	20240408	155800	50907800	2930	2930	2930	2930	0
162	20240408	155700	50907800	2930	2930	2930	2930	0
163	20240408	155600	50907800	2930	2930	2930	2930	0
164	20240408	155500	50907800	2930	2930	2930	2930	0
165	20240408	155400	50907800	2930	2930	2930	2930	0
166	20240408	155300	50907800	2930	2930	2930	2930	0
167	20240408	155200	50907800	2930	2930	2930	2930	0
168	20240408	155100	50907800	2930	2930	2930	2930	0
169	20240408	155000	50907800	2930	2930	2930	2930	0
170	20240408	154900	50907800	2930	2930	2930	2930	0
171	20240408	154800	50907800	2930	2930	2930	2930	0
172	20240408	154700	50907800	2930	2930	2930	2930	0
173	20240408	154600	50907800	2930	2930	2930	2930	0
174	20240408	154500	50907800	2930	2930	2930	2930	0
175	20240408	154400	50907800	2930	2930	2930	2930	0
176	20240408	154300	50907800	2930	2930	2930	2930	0
177	20240408	154200	50907800	2930	2930	2930	2930	0
178	20240408	154100	50907800	2930	2930	2930	2930	0
179	20240408	154000	50907800	2930	2930	2930	2930	0
180	20240408	153900	50907800	2930	2930	2930	2930	0
181	20240408	153800	50907800	2930	2930	2930	2930	0
182	20240408	153700	50907800	2930	2930	2930	2930	460
183	20240408	153600	50907800	2930	2930	2930	2930	0
184	20240408	153500	50907800	2930	2930	2930	2930	0
185	20240408	153400	50907800	2930	2930	2930	2930	0
186	20240408	153300	50907800	2930	2930	2930	2930	0
187	20240408	153200	50907800	2930	2930	2930	2930	0
188	20240408	153100	50907800	2930	2930	2930	2930	0
189	20240408	153000	50907800	2930	2930	2930	2930	460
190	20240408	152900	49560000	2925	2925	2925	2925	0
191	20240408	152800	49560000	2925	2925	2925	2925	0
192	20240408	152700	49560000	2925	2925	2925	2925	0
193	20240408	152600	49560000	2925	2925	2925	2925	0
194	20240408	152500	49560000	2925	2925	2925	2925	0
195	20240408	152400	49560000	2925	2925	2925	2925	0
196	20240408	152300	49560000	2925	2925	2925	2925	0
197	20240408	152200	49560000	2925	2925	2925	2925	0
198	20240408	152100	49560000	2925	2925	2925	2925	0
199	20240408	152000	49560000	2925	2925	2925	2925	0
200	20240408	151900	49560000	2925	2915	2925	2915	5166
201	20240408	151800	34480610	2915	2915	2915	2915	0
202	20240408	151700	34480610	2915	2915	2915	2915	0
203	20240408	151600	34480610	2915	2915	2915	2915	0
204	20240408	151500	34480610	2915	2915	2915	2915	0
205	20240408	151400	34480610	2915	2915	2915	2915	0
206	20240408	151300	34480610	2915	2915	2915	2915	0
207	20240408	151200	34480610	2915	2915	2915	2915	0
208	20240408	151100	34480610	2915	2905	2915	2905	1560
209	20240408	151000	29946790	2895	2895	2895	2895	1
210	20240408	150900	29943895	2905	2905	2905	2905	0
211	20240408	150800	29943895	2905	2905	2905	2905	2
212	20240408	150700	29938085	2895	2895	2895	2895	0
213	20240408	150600	29938085	2895	2900	2900	2895	36
214	20240408	150500	29833765	2910	2910	2910	2910	0
215	20240408	150400	29833765	2910	2910	2910	2910	0
216	20240408	150300	29833765	2910	2910	2910	2910	0
217	20240408	150200	29833765	2910	2910	2910	2910	100
218	20240408	150100	29542765	2915	2915	2915	2915	0
219	20240408	150000	29542765	2915	2915	2915	2915	0
220	20240408	145900	29542765	2915	2915	2915	2915	0
221	20240408	145800	29542765	2915	2915	2915	2915	0
222	20240408	145700	29542765	2915	2915	2915	2915	0
223	20240408	145600	29542765	2915	2915	2915	2915	0
224	20240408	145500	29542765	2915	2915	2915	2915	0
225	20240408	145400	29542765	2915	2915	2915	2915	0
226	20240408	145300	29542765	2915	2915	2915	2915	0
227	20240408	145200	29542765	2915	2915	2915	2915	0
228	20240408	145100	29542765	2915	2915	2915	2915	0
229	20240408	145000	29542765	2915	2915	2915	2915	0
230	20240408	144900	29542765	2915	2915	2915	2915	0
231	20240408	144800	29542765	2915	2915	2915	2915	0
232	20240408	144700	29542765	2915	2915	2915	2915	0
233	20240408	144600	29542765	2915	2915	2915	2915	0
234	20240408	144500	29542765	2915	2915	2915	2915	0
235	20240408	144400	29542765	2915	2915	2915	2915	0
236	20240408	144300	29542765	2915	2915	2915	2915	60
237	20240408	144200	29367865	2915	2915	2915	2915	3
238	20240408	144100	29359120	2900	2905	2905	2900	170
239	20240408	144000	28865670	2915	2915	2915	2915	0
240	20240408	143900	28865670	2915	2915	2915	2915	0
241	20240408	143800	28865670	2915	2915	2915	2915	10
242	20240408	143700	28836520	2915	2915	2915	2915	0
243	20240408	143600	28836520	2915	2915	2915	2915	0
244	20240408	143500	28836520	2915	2915	2915	2915	0
245	20240408	143400	28836520	2915	2915	2915	2915	0
246	20240408	143300	28836520	2915	2915	2915	2915	0
247	20240408	143200	28836520	2915	2915	2915	2915	0
248	20240408	143100	28836520	2915	2915	2915	2915	0
249	20240408	143000	28836520	2915	2910	2915	2910	7
250	20240408	142900	28816120	2915	2910	2915	2910	7
251	20240408	142800	28795720	2900	2900	2900	2900	0
252	20240408	142700	28795720	2900	2900	2900	2900	0
253	20240408	142600	28795720	2900	2900	2900	2900	0
254	20240408	142500	28795720	2900	2900	2900	2900	0
255	20240408	142400	28795720	2900	2900	2900	2900	0
256	20240408	142300	28795720	2900	2900	2900	2900	0
257	20240408	142200	28795720	2900	2900	2900	2900	0
258	20240408	142100	28795720	2900	2900	2900	2900	0
259	20240408	142000	28795720	2900	2900	2900	2900	0
260	20240408	141900	28795720	2900	2900	2900	2900	0
261	20240408	141800	28795720	2900	2900	2900	2900	0
262	20240408	141700	28795720	2900	2905	2905	2900	118
263	20240408	141600	28453460	2910	2910	2910	2910	0
264	20240408	141500	28453460	2910	2910	2910	2910	0
265	20240408	141400	28453460	2910	2910	2910	2910	0
266	20240408	141300	28453460	2910	2910	2910	2910	0
267	20240408	141200	28453460	2910	2910	2910	2910	0
268	20240408	141100	28453460	2910	2910	2910	2910	0
269	20240408	141000	28453460	2910	2910	2910	2910	0
270	20240408	140900	28453460	2910	2910	2910	2910	0
271	20240408	140800	28453460	2910	2910	2910	2910	0
272	20240408	140700	28453460	2910	2910	2910	2910	0
273	20240408	140600	28453460	2910	2910	2910	2910	0
274	20240408	140500	28453460	2910	2910	2910	2910	0
275	20240408	140400	28453460	2910	2910	2910	2910	0
276	20240408	140300	28453460	2910	2910	2910	2910	0
277	20240408	140200	28453460	2910	2910	2910	2910	0
278	20240408	140100	28453460	2910	2910	2910	2910	0
279	20240408	140000	28453460	2910	2910	2910	2910	0
280	20240408	135900	28453460	2910	2910	2910	2910	0
281	20240408	135800	28453460	2910	2910	2910	2910	0
282	20240408	135700	28453460	2910	2910	2910	2910	0
283	20240408	135600	28453460	2910	2910	2910	2910	0
284	20240408	135500	28453460	2910	2910	2910	2910	0
285	20240408	135400	28453460	2910	2910	2910	2910	0
286	20240408	135300	28453460	2910	2910	2910	2910	0
287	20240408	135200	28453460	2910	2910	2910	2910	0
288	20240408	135100	28453460	2910	2910	2910	2910	0
289	20240408	135000	28453460	2910	2910	2910	2910	0
290	20240408	134900	28453460	2910	2910	2910	2910	0
291	20240408	134800	28453460	2910	2910	2910	2910	0
292	20240408	134700	28453460	2910	2910	2910	2910	0
293	20240408	134600	28453460	2910	2910	2910	2910	0
294	20240408	134500	28453460	2910	2910	2910	2910	0
295	20240408	134400	28453460	2910	2910	2910	2910	0
296	20240408	134300	28453460	2910	2910	2910	2910	0
297	20240408	134200	28453460	2910	2910	2910	2910	0
298	20240408	134100	28453460	2910	2910	2910	2910	0
299	20240408	134000	28453460	2910	2910	2910	2910	0
300	20240408	133900	28453460	2910	2910	2910	2910	0
301	20240408	133800	28453460	2910	2910	2910	2910	0
302	20240408	133700	28453460	2910	2910	2910	2910	0
303	20240408	133600	28453460	2910	2910	2910	2910	0
304	20240408	133500	28453460	2910	2910	2910	2910	0
305	20240408	133400	28453460	2910	2910	2910	2910	0
306	20240408	133300	28453460	2910	2905	2910	2900	121
307	20240408	133200	28102495	2915	2915	2915	2915	0
308	20240408	133100	28102495	2915	2915	2915	2915	0
309	20240408	133000	28102495	2915	2915	2915	2915	0
310	20240408	132900	28102495	2915	2915	2915	2915	0
311	20240408	132800	28102495	2915	2915	2915	2915	0
312	20240408	132700	28102495	2915	2915	2915	2915	0
313	20240408	132600	28102495	2915	2915	2915	2915	0
314	20240408	132500	28102495	2915	2915	2915	2915	0
315	20240408	132400	28102495	2915	2915	2915	2915	0
316	20240408	132300	28102495	2915	2915	2915	2915	31
317	20240408	132200	28012130	2910	2910	2910	2910	0
318	20240408	132100	28012130	2910	2910	2910	2910	0
319	20240408	132000	28012130	2910	2910	2910	2910	0
320	20240408	131900	28012130	2910	2910	2910	2910	0
321	20240408	131800	28012130	2910	2910	2910	2910	0
322	20240408	131700	28012130	2910	2910	2910	2910	0
323	20240408	131600	28012130	2910	2910	2910	2910	0
324	20240408	131500	28012130	2910	2910	2910	2910	0
325	20240408	131400	28012130	2910	2910	2910	2910	0
326	20240408	131300	28012130	2910	2910	2910	2910	0
327	20240408	131200	28012130	2910	2910	2910	2910	0
328	20240408	131100	28012130	2910	2910	2910	2910	0
329	20240408	131000	28012130	2910	2910	2910	2910	0
330	20240408	130900	28012130	2910	2910	2910	2910	0
331	20240408	130800	28012130	2910	2910	2910	2910	0
332	20240408	130700	28012130	2910	2910	2910	2910	0
333	20240408	130600	28012130	2910	2910	2910	2910	0
334	20240408	130500	28012130	2910	2910	2910	2910	0
335	20240408	130400	28012130	2910	2910	2910	2910	0
336	20240408	130300	28012130	2910	2910	2910	2910	0
337	20240408	130200	28012130	2910	2910	2910	2910	0
338	20240408	130100	28012130	2910	2910	2910	2910	0
339	20240408	130000	28012130	2910	2910	2910	2910	0
340	20240408	125900	28012130	2910	2910	2910	2910	0
341	20240408	125800	28012130	2910	2910	2910	2910	0
342	20240408	125700	28012130	2910	2910	2910	2910	0
343	20240408	125600	28012130	2910	2910	2910	2910	0
344	20240408	125500	28012130	2910	2910	2910	2910	0
345	20240408	125400	28012130	2910	2910	2910	2910	0
346	20240408	125300	28012130	2910	2910	2910	2910	0
347	20240408	125200	28012130	2910	2910	2910	2910	0
348	20240408	125100	28012130	2910	2910	2910	2910	0
349	20240408	125000	28012130	2910	2910	2910	2910	0
350	20240408	124900	28012130	2910	2910	2910	2910	0
351	20240408	124800	28012130	2910	2910	2910	2910	0
352	20240408	124700	28012130	2910	2910	2910	2910	0
353	20240408	124600	28012130	2910	2910	2910	2910	0
354	20240408	124500	28012130	2910	2910	2910	2910	0
355	20240408	124400	28012130	2910	2910	2910	2910	0
356	20240408	124300	28012130	2910	2910	2910	2910	0
357	20240408	124200	28012130	2910	2910	2910	2910	0
358	20240408	124100	28012130	2910	2910	2910	2910	0
359	20240408	124000	28012130	2910	2910	2910	2910	0
360	20240408	123900	28012130	2910	2910	2910	2910	0
361	20240408	123800	28012130	2910	2910	2910	2910	0
362	20240408	123700	28012130	2910	2910	2910	2910	0
363	20240408	123600	28012130	2910	2910	2910	2910	0
364	20240408	123500	28012130	2910	2910	2910	2910	0
365	20240408	123400	28012130	2910	2910	2910	2910	0
366	20240408	123300	28012130	2910	2910	2910	2910	0
367	20240408	123200	28012130	2910	2910	2910	2910	0
368	20240408	123100	28012130	2910	2910	2910	2910	0
369	20240408	123000	28012130	2910	2910	2910	2910	0
370	20240408	122900	28012130	2910	2910	2910	2910	0
371	20240408	122800	28012130	2910	2910	2910	2910	0
372	20240408	122700	28012130	2910	2910	2910	2910	0
373	20240408	122600	28012130	2910	2910	2910	2910	0
374	20240408	122500	28012130	2910	2910	2910	2910	0
375	20240408	122400	28012130	2910	2910	2910	2910	0
376	20240408	122300	28012130	2910	2910	2910	2910	0
377	20240408	122200	28012130	2910	2910	2910	2910	4
378	20240408	122100	28000490	2900	2900	2900	2900	0
379	20240408	122000	28000490	2900	2900	2900	2900	0
380	20240408	121900	28000490	2900	2900	2900	2900	0
381	20240408	121800	28000490	2900	2900	2900	2900	0
382	20240408	121700	28000490	2900	2900	2900	2900	0
383	20240408	121600	28000490	2900	2900	2900	2900	10
384	20240408	121500	27971490	2910	2910	2910	2910	0
385	20240408	121400	27971490	2910	2910	2910	2910	0
386	20240408	121300	27971490	2910	2910	2910	2910	0
387	20240408	121200	27971490	2910	2910	2910	2910	0
388	20240408	121100	27971490	2910	2910	2910	2910	0
389	20240408	121000	27971490	2910	2910	2910	2910	0
390	20240408	120900	27971490	2910	2910	2910	2910	0
391	20240408	120800	27971490	2910	2910	2910	2910	0
392	20240408	120700	27971490	2910	2910	2910	2910	0
393	20240408	120600	27971490	2910	2910	2910	2910	0
394	20240408	120500	27971490	2910	2910	2910	2910	0
395	20240408	120400	27971490	2910	2910	2910	2910	0
396	20240408	120300	27971490	2910	2910	2910	2910	0
397	20240408	120200	27971490	2910	2910	2910	2910	0
398	20240408	120100	27971490	2910	2910	2910	2910	0
399	20240408	120000	27971490	2910	2910	2910	2910	0
400	20240408	115900	27971490	2910	2910	2910	2910	0
401	20240408	115800	27971490	2910	2910	2910	2910	0
402	20240408	115700	27971490	2910	2910	2910	2910	0
403	20240408	115600	27971490	2910	2910	2910	2910	0
404	20240408	115500	27971490	2910	2910	2910	2910	0
405	20240408	115400	27971490	2910	2910	2910	2910	0
406	20240408	115300	27971490	2910	2910	2910	2910	0
407	20240408	115200	27971490	2910	2910	2910	2910	0
408	20240408	115100	27971490	2910	2910	2910	2910	0
409	20240408	115000	27971490	2910	2910	2910	2910	0
410	20240408	114900	27971490	2910	2910	2910	2910	0
411	20240408	114800	27971490	2910	2910	2910	2910	0
412	20240408	114700	27971490	2910	2910	2910	2910	0
413	20240408	114600	27971490	2910	2910	2910	2910	0
414	20240408	114500	27971490	2910	2910	2910	2910	0
415	20240408	114400	27971490	2910	2910	2910	2910	0
416	20240408	114300	27971490	2910	2910	2910	2910	0
417	20240408	114200	27971490	2910	2910	2910	2910	1
418	20240408	114100	27968580	2925	2925	2925	2925	0
419	20240408	114000	27968580	2925	2925	2925	2925	0
420	20240408	113900	27968580	2925	2925	2925	2925	0
421	20240408	113800	27968580	2925	2925	2925	2925	0
422	20240408	113700	27968580	2925	2925	2925	2925	0
423	20240408	113600	27968580	2925	2925	2925	2925	0
424	20240408	113500	27968580	2925	2925	2925	2925	0
425	20240408	113400	27968580	2925	2925	2925	2925	0
426	20240408	113300	27968580	2925	2925	2925	2925	0
427	20240408	113200	27968580	2925	2925	2925	2925	0
428	20240408	113100	27968580	2925	2925	2925	2925	0
429	20240408	113000	27968580	2925	2925	2925	2925	0
430	20240408	112900	27968580	2925	2925	2925	2925	0
431	20240408	112800	27968580	2925	2925	2925	2925	0
432	20240408	112700	27968580	2925	2925	2925	2925	0
433	20240408	112600	27968580	2925	2900	2925	2900	75
434	20240408	112500	27751045	2910	2910	2910	2910	0
435	20240408	112400	27751045	2910	2910	2910	2910	0
436	20240408	112300	27751045	2910	2910	2910	2910	0
437	20240408	112200	27751045	2910	2910	2910	2910	1
438	20240408	112100	27748135	2915	2915	2915	2915	0
439	20240408	112000	27748135	2915	2915	2915	2915	0
440	20240408	111900	27748135	2915	2915	2915	2915	0
441	20240408	111800	27748135	2915	2915	2915	2915	0
442	20240408	111700	27748135	2915	2915	2915	2915	0
443	20240408	111600	27748135	2915	2915	2915	2915	0
444	20240408	111500	27748135	2915	2915	2915	2915	0
445	20240408	111400	27748135	2915	2915	2915	2915	0
446	20240408	111300	27748135	2915	2915	2915	2915	0
447	20240408	111200	27748135	2915	2915	2915	2915	0
448	20240408	111100	27748135	2915	2915	2915	2915	0
449	20240408	111000	27748135	2915	2915	2915	2915	0
450	20240408	110900	27748135	2915	2915	2915	2915	0
451	20240408	110800	27748135	2915	2915	2915	2915	0
452	20240408	110700	27748135	2915	2915	2915	2915	0
453	20240408	110600	27748135	2915	2915	2915	2915	0
454	20240408	110500	27748135	2915	2915	2915	2915	1
455	20240408	110400	27745220	2915	2915	2915	2915	2
456	20240408	110300	27739390	2915	2915	2915	2915	1
457	20240408	110200	27736475	2930	2930	2930	2930	0
458	20240408	110100	27736475	2930	2930	2930	2930	0
459	20240408	110000	27736475	2930	2930	2930	2930	0
460	20240408	105900	27736475	2930	2930	2930	2930	0
461	20240408	105800	27736475	2930	2930	2930	2930	0
462	20240408	105700	27736475	2930	2930	2930	2930	0
463	20240408	105600	27736475	2930	2930	2930	2930	0
464	20240408	105500	27736475	2930	2930	2930	2930	0
465	20240408	105400	27736475	2930	2930	2930	2930	0
466	20240408	105300	27736475	2930	2930	2930	2930	0
467	20240408	105200	27736475	2930	2930	2930	2930	0
468	20240408	105100	27736475	2930	2930	2930	2930	0
469	20240408	105000	27736475	2930	2930	2930	2930	0
470	20240408	104900	27736475	2930	2930	2930	2930	0
471	20240408	104800	27736475	2930	2930	2930	2930	0
472	20240408	104700	27736475	2930	2910	2930	2910	515
473	20240408	104600	26230670	2900	2900	2900	2900	0
474	20240408	104500	26230670	2900	2900	2900	2900	0
475	20240408	104400	26230670	2900	2900	2900	2900	0
476	20240408	104300	26230670	2900	2900	2900	2900	0
477	20240408	104200	26230670	2900	2900	2900	2900	0
478	20240408	104100	26230670	2900	2900	2900	2900	0
479	20240408	104000	26230670	2900	2900	2900	2900	0
480	20240408	103900	26230670	2900	2900	2900	2900	7
481	20240408	103800	26210370	2900	2900	2900	2900	0
482	20240408	103700	26210370	2900	2900	2900	2900	0
483	20240408	103600	26210370	2900	2900	2900	2900	9
484	20240408	103500	26184270	2900	2900	2900	2900	0
485	20240408	103400	26184270	2900	2900	2900	2900	0
486	20240408	103300	26184270	2900	2900	2900	2900	7
487	20240408	103200	26163970	2900	2900	2900	2900	0
488	20240408	103100	26163970	2900	2900	2900	2900	0
489	20240408	103000	26163970	2900	2900	2900	2900	0
490	20240408	102900	26163970	2900	2900	2900	2900	0
491	20240408	102800	26163970	2900	2900	2900	2900	42
492	20240408	102700	26042170	2900	2900	2900	2900	0
493	20240408	102600	26042170	2900	2900	2900	2900	0
494	20240408	102500	26042170	2900	2900	2900	2900	0
495	20240408	102400	26042170	2900	2900	2900	2900	1
496	20240408	102300	26039270	2890	2890	2890	2890	0
497	20240408	102200	26039270	2890	2890	2890	2890	0
498	20240408	102100	26039270	2890	2890	2890	2890	0
499	20240408	102000	26039270	2890	2890	2890	2890	0
500	20240408	101900	26039270	2890	2890	2890	2890	0
501	20240408	101800	26039270	2890	2890	2890	2890	0
502	20240408	101700	26039270	2890	2890	2890	2890	0
503	20240408	101600	26039270	2890	2890	2890	2890	2
504	20240408	101500	26033490	2900	2900	2900	2900	0
505	20240408	101400	26033490	2900	2900	2900	2900	38
506	20240408	101300	25923290	2905	2905	2905	2905	0
507	20240408	101200	25923290	2905	2895	2905	2895	610
508	20240408	101100	24154810	2895	2895	2895	2895	0
509	20240408	101000	24154810	2895	2895	2895	2895	0
510	20240408	100900	24154810	2895	2895	2895	2895	0
511	20240408	100800	24154810	2895	2895	2895	2895	0
512	20240408	100700	24154810	2895	2895	2895	2895	0
513	20240408	100600	24154810	2895	2895	2895	2895	0
514	20240408	100500	24154810	2895	2895	2895	2895	1
515	20240408	100400	24151915	2895	2895	2895	2895	0
516	20240408	100300	24151915	2895	2895	2895	2895	3
517	20240408	100200	24143230	2895	2895	2895	2895	0
518	20240408	100100	24143230	2895	2895	2895	2895	0
519	20240408	100000	24143230	2895	2895	2895	2895	792
520	20240408	095900	21850390	2895	2895	2895	2895	1483
521	20240408	095800	17557105	2895	2895	2895	2895	0
522	20240408	095700	17557105	2895	2895	2895	2895	0
523	20240408	095600	17557105	2895	2895	2895	2895	0
524	20240408	095500	17557105	2895	2885	2895	2885	878
525	20240408	095400	15024055	2890	2900	2900	2890	3200
526	20240408	095300	5767285	2900	2910	2910	2900	600
527	20240408	095200	4026825	2915	2915	2915	2915	0
528	20240408	095100	4026825	2915	2915	2915	2915	0
529	20240408	095000	4026825	2915	2915	2915	2915	0
530	20240408	094900	4026825	2915	2915	2915	2915	0
531	20240408	094800	4026825	2915	2915	2915	2915	3
532	20240408	094700	4018080	2915	2915	2915	2915	0
533	20240408	094600	4018080	2915	2915	2915	2915	2
534	20240408	094500	4012250	2915	2915	2915	2915	8
535	20240408	094400	3988930	2910	2910	2910	2910	0
536	20240408	094300	3988930	2910	2910	2910	2910	0
537	20240408	094200	3988930	2910	2910	2910	2910	0
538	20240408	094100	3988930	2910	2910	2910	2910	0
539	20240408	094000	3988930	2910	2910	2910	2910	0
540	20240408	093900	3988930	2910	2910	2910	2910	0
541	20240408	093800	3988930	2910	2910	2910	2910	0
542	20240408	093700	3988930	2910	2910	2910	2910	0
543	20240408	093600	3988930	2910	2910	2910	2910	1
544	20240408	093500	3986020	2910	2910	2910	2910	0
545	20240408	093400	3986020	2910	2910	2910	2910	0
546	20240408	093300	3986020	2910	2910	2910	2910	0
547	20240408	093200	3986020	2910	2910	2910	2910	10
548	20240408	093100	3956920	2905	2905	2905	2905	0
549	20240408	093000	3956920	2905	2905	2905	2905	0
550	20240408	092900	3956920	2905	2905	2905	2905	0
551	20240408	092800	3956920	2905	2905	2905	2905	0
552	20240408	092700	3956920	2905	2905	2905	2905	0
553	20240408	092600	3956920	2905	2905	2905	2905	0
554	20240408	092500	3956920	2905	2905	2905	2905	0
555	20240408	092400	3956920	2905	2905	2905	2905	0
556	20240408	092300	3956920	2905	2905	2905	2905	0
557	20240408	092200	3956920	2905	2905	2905	2905	0
558	20240408	092100	3956920	2905	2905	2905	2905	0
559	20240408	092000	3956920	2905	2905	2905	2905	0
560	20240408	091900	3956920	2905	2905	2905	2905	122
561	20240408	091800	3602510	2915	2915	2915	2915	0
562	20240408	091700	3602510	2915	2915	2915	2915	0
563	20240408	091600	3602510	2915	2915	2915	2915	0
564	20240408	091500	3602510	2915	2915	2915	2915	0
565	20240408	091400	3602510	2915	2915	2915	2915	0
566	20240408	091300	3602510	2915	2915	2915	2915	1
567	20240408	091200	3599595	2920	2920	2920	2920	0
568	20240408	091100	3599595	2920	2920	2920	2920	341
569	20240408	091000	2603875	2920	2920	2920	2920	2
570	20240408	090900	2598035	2930	2930	2930	2930	0
571	20240408	090800	2598035	2930	2925	2930	2925	341
572	20240408	090700	1598955	2915	2915	2915	2915	0
573	20240408	090600	1598955	2915	2915	2915	2915	0
574	20240408	090500	1598955	2915	2915	2915	2915	0
575	20240408	090400	1598955	2915	2915	2915	2910	210
576	20240408	090300	986855	2915	2915	2915	2915	0
577	20240408	090200	986855	2915	2915	2915	2915	0
578	20240408	090100	986855	2915	2915	2915	2915	0
579	20240408	090000	986855	2915	2915	2915	2915	37