KissMeData/003080/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183700	34016020	2925	2925	2925	2925	2005
3	20240415	183600	34016020	2925	2925	2925	2925	0
4	20240415	183500	34016020	2925	2925	2925	2925	0
5	20240415	183400	34016020	2925	2925	2925	2925	0
6	20240415	183300	34016020	2925	2925	2925	2925	0
7	20240415	183200	34016020	2925	2925	2925	2925	0
8	20240415	183100	34016020	2925	2925	2925	2925	0
9	20240415	183000	34016020	2925	2925	2925	2925	0
10	20240415	182900	34016020	2925	2925	2925	2925	0
11	20240415	182800	34016020	2925	2925	2925	2925	0
12	20240415	182700	34016020	2925	2925	2925	2925	0
13	20240415	182600	34016020	2925	2925	2925	2925	0
14	20240415	182500	34016020	2925	2925	2925	2925	0
15	20240415	182400	34016020	2925	2925	2925	2925	0
16	20240415	182300	34016020	2925	2925	2925	2925	0
17	20240415	182200	34016020	2925	2925	2925	2925	0
18	20240415	182100	34016020	2925	2925	2925	2925	0
19	20240415	182000	34016020	2925	2925	2925	2925	0
20	20240415	181900	34016020	2925	2925	2925	2925	0
21	20240415	181800	34016020	2925	2925	2925	2925	0
22	20240415	181700	34016020	2925	2925	2925	2925	0
23	20240415	181600	34016020	2925	2925	2925	2925	0
24	20240415	181500	34016020	2925	2925	2925	2925	0
25	20240415	181400	34016020	2925	2925	2925	2925	0
26	20240415	181300	34016020	2925	2925	2925	2925	0
27	20240415	181200	34016020	2925	2925	2925	2925	0
28	20240415	181100	34016020	2925	2925	2925	2925	0
29	20240415	181000	34016020	2925	2925	2925	2925	0
30	20240415	180900	34016020	2925	2925	2925	2925	0
31	20240415	180800	34016020	2925	2925	2925	2925	0
32	20240415	180700	34016020	2925	2925	2925	2925	2005
33	20240415	180600	34016020	2925	2925	2925	2925	0
34	20240415	180500	34016020	2925	2925	2925	2925	0
35	20240415	180400	34016020	2925	2925	2925	2925	0
36	20240415	180300	34016020	2925	2925	2925	2925	0
37	20240415	180200	34016020	2925	2925	2925	2925	0
38	20240415	180100	34016020	2925	2925	2925	2925	0
39	20240415	180000	34016020	2925	2925	2925	2925	0
40	20240415	175900	34016020	2925	2925	2925	2925	0
41	20240415	175800	34016020	2925	2925	2925	2925	0
42	20240415	175700	34016020	2925	2925	2925	2925	0
43	20240415	175600	34016020	2925	2925	2925	2925	0
44	20240415	175500	34016020	2925	2925	2925	2925	0
45	20240415	175400	34016020	2925	2925	2925	2925	0
46	20240415	175300	34016020	2925	2925	2925	2925	0
47	20240415	175200	34016020	2925	2925	2925	2925	0
48	20240415	175100	34016020	2925	2925	2925	2925	0
49	20240415	175000	34016020	2925	2925	2925	2925	0
50	20240415	174900	34016020	2925	2925	2925	2925	0
51	20240415	174800	34016020	2925	2925	2925	2925	0
52	20240415	174700	34016020	2925	2925	2925	2925	0
53	20240415	174600	34016020	2925	2925	2925	2925	0
54	20240415	174500	34016020	2925	2925	2925	2925	0
55	20240415	174400	34016020	2925	2925	2925	2925	0
56	20240415	174300	34016020	2925	2925	2925	2925	0
57	20240415	174200	34016020	2925	2925	2925	2925	0
58	20240415	174100	34016020	2925	2925	2925	2925	0
59	20240415	174000	34016020	2925	2925	2925	2925	0
60	20240415	173900	34016020	2925	2925	2925	2925	0
61	20240415	173800	34016020	2925	2925	2925	2925	0
62	20240415	173700	34016020	2925	2925	2925	2925	2005
63	20240415	173600	34016020	2925	2925	2925	2925	0
64	20240415	173500	34016020	2925	2925	2925	2925	0
65	20240415	173400	34016020	2925	2925	2925	2925	0
66	20240415	173300	34016020	2925	2925	2925	2925	0
67	20240415	173200	34016020	2925	2925	2925	2925	0
68	20240415	173100	34016020	2925	2925	2925	2925	0
69	20240415	173000	34016020	2925	2925	2925	2925	0
70	20240415	172900	34016020	2925	2925	2925	2925	0
71	20240415	172800	34016020	2925	2925	2925	2925	0
72	20240415	172700	34016020	2925	2925	2925	2925	0
73	20240415	172600	34016020	2925	2925	2925	2925	0
74	20240415	172500	34016020	2925	2925	2925	2925	0
75	20240415	172400	34016020	2925	2925	2925	2925	0
76	20240415	172300	34016020	2925	2925	2925	2925	0
77	20240415	172200	34016020	2925	2925	2925	2925	0
78	20240415	172100	34016020	2925	2925	2925	2925	0
79	20240415	172000	34016020	2925	2925	2925	2925	0
80	20240415	171900	34016020	2925	2925	2925	2925	0
81	20240415	171800	34016020	2925	2925	2925	2925	0
82	20240415	171700	34016020	2925	2925	2925	2925	0
83	20240415	171600	34016020	2925	2925	2925	2925	0
84	20240415	171500	34016020	2925	2925	2925	2925	0
85	20240415	171400	34016020	2925	2925	2925	2925	0
86	20240415	171300	34016020	2925	2925	2925	2925	0
87	20240415	171200	34016020	2925	2925	2925	2925	0
88	20240415	171100	34016020	2925	2925	2925	2925	0
89	20240415	171000	34016020	2925	2925	2925	2925	0
90	20240415	170900	34016020	2925	2925	2925	2925	0
91	20240415	170800	34016020	2925	2925	2925	2925	0
92	20240415	170700	34016020	2925	2925	2925	2925	2005
93	20240415	170600	34016020	2925	2925	2925	2925	0
94	20240415	170500	34016020	2925	2925	2925	2925	0
95	20240415	170400	34016020	2925	2925	2925	2925	0
96	20240415	170300	34016020	2925	2925	2925	2925	0
97	20240415	170200	34016020	2925	2925	2925	2925	0
98	20240415	170100	34016020	2925	2925	2925	2925	0
99	20240415	170000	34016020	2925	2925	2925	2925	0
100	20240415	165900	34016020	2925	2925	2925	2925	0
101	20240415	165800	34016020	2925	2925	2925	2925	0
102	20240415	165700	34016020	2925	2925	2925	2925	0
103	20240415	165600	34016020	2925	2925	2925	2925	0
104	20240415	165500	34016020	2925	2925	2925	2925	0
105	20240415	165400	34016020	2925	2925	2925	2925	0
106	20240415	165300	34016020	2925	2925	2925	2925	0
107	20240415	165200	34016020	2925	2925	2925	2925	0
108	20240415	165100	34016020	2925	2925	2925	2925	0
109	20240415	165000	34016020	2925	2925	2925	2925	0
110	20240415	164900	34016020	2925	2925	2925	2925	0
111	20240415	164800	34016020	2925	2925	2925	2925	0
112	20240415	164700	34016020	2925	2925	2925	2925	0
113	20240415	164600	34016020	2925	2925	2925	2925	0
114	20240415	164500	34016020	2925	2925	2925	2925	0
115	20240415	164400	34016020	2925	2925	2925	2925	0
116	20240415	164300	34016020	2925	2925	2925	2925	0
117	20240415	164200	34016020	2925	2925	2925	2925	0
118	20240415	164100	34016020	2925	2925	2925	2925	0
119	20240415	164000	34016020	2925	2925	2925	2925	0
120	20240415	163900	34016020	2925	2925	2925	2925	0
121	20240415	163800	34016020	2925	2925	2925	2925	0
122	20240415	163700	34016020	2925	2925	2925	2925	2005
123	20240415	163600	34016020	2925	2925	2925	2925	0
124	20240415	163500	34016020	2925	2925	2925	2925	0
125	20240415	163400	34016020	2925	2925	2925	2925	0
126	20240415	163300	34016020	2925	2925	2925	2925	0
127	20240415	163200	34016020	2925	2925	2925	2925	0
128	20240415	163100	34016020	2925	2925	2925	2925	0
129	20240415	163000	34016020	2925	2925	2925	2925	0
130	20240415	162900	34016020	2925	2925	2925	2925	0
131	20240415	162800	34016020	2925	2925	2925	2925	0
132	20240415	162700	34016020	2925	2925	2925	2925	0
133	20240415	162600	34016020	2925	2925	2925	2925	0
134	20240415	162500	34016020	2925	2925	2925	2925	0
135	20240415	162400	34016020	2925	2925	2925	2925	0
136	20240415	162300	34016020	2925	2925	2925	2925	0
137	20240415	162200	34016020	2925	2925	2925	2925	0
138	20240415	162100	34016020	2925	2925	2925	2925	0
139	20240415	162000	34016020	2925	2925	2925	2925	0
140	20240415	161900	34016020	2925	2925	2925	2925	0
141	20240415	161800	34016020	2925	2925	2925	2925	0
142	20240415	161700	34016020	2925	2925	2925	2925	0
143	20240415	161600	34016020	2925	2925	2925	2925	0
144	20240415	161500	34016020	2925	2925	2925	2925	0
145	20240415	161400	34016020	2925	2925	2925	2925	0
146	20240415	161300	34016020	2925	2925	2925	2925	0
147	20240415	161200	34016020	2925	2925	2925	2925	0
148	20240415	161100	34016020	2925	2925	2925	2925	0
149	20240415	161000	34016020	2925	2925	2925	2925	0
150	20240415	160900	34016020	2925	2925	2925	2925	0
151	20240415	160800	34016020	2925	2925	2925	2925	0
152	20240415	160700	34016020	2925	2925	2925	2925	2005
153	20240415	160600	34016020	2925	2925	2925	2925	0
154	20240415	160500	34016020	2925	2925	2925	2925	0
155	20240415	160400	34016020	2925	2925	2925	2925	0
156	20240415	160300	34016020	2925	2925	2925	2925	0
157	20240415	160200	34016020	2925	2925	2925	2925	0
158	20240415	160100	34016020	2925	2925	2925	2925	0
159	20240415	160000	34016020	2925	2925	2925	2925	0
160	20240415	155900	34016020	2925	2925	2925	2925	0
161	20240415	155800	34016020	2925	2925	2925	2925	0
162	20240415	155700	34016020	2925	2925	2925	2925	0
163	20240415	155600	34016020	2925	2925	2925	2925	0
164	20240415	155500	34016020	2925	2925	2925	2925	0
165	20240415	155400	34016020	2925	2925	2925	2925	0
166	20240415	155300	34016020	2925	2925	2925	2925	0
167	20240415	155200	34016020	2925	2925	2925	2925	0
168	20240415	155100	34016020	2925	2925	2925	2925	0
169	20240415	155000	34016020	2925	2925	2925	2925	0
170	20240415	154900	34016020	2925	2925	2925	2925	0
171	20240415	154800	34016020	2925	2925	2925	2925	0
172	20240415	154700	34016020	2925	2925	2925	2925	0
173	20240415	154600	34016020	2925	2925	2925	2925	0
174	20240415	154500	34016020	2925	2925	2925	2925	0
175	20240415	154400	34016020	2925	2925	2925	2925	0
176	20240415	154300	34016020	2925	2925	2925	2925	0
177	20240415	154200	34016020	2925	2925	2925	2925	0
178	20240415	154100	34016020	2925	2925	2925	2925	0
179	20240415	154000	34016020	2925	2925	2925	2925	0
180	20240415	153900	34016020	2925	2925	2925	2925	0
181	20240415	153800	34016020	2925	2925	2925	2925	0
182	20240415	153700	34016020	2925	2925	2925	2925	2005
183	20240415	153600	34016020	2925	2925	2925	2925	0
184	20240415	153500	34016020	2925	2925	2925	2925	0
185	20240415	153400	34016020	2925	2925	2925	2925	0
186	20240415	153300	34016020	2925	2925	2925	2925	0
187	20240415	153200	34016020	2925	2925	2925	2925	0
188	20240415	153100	34016020	2925	2925	2925	2925	0
189	20240415	153000	34016020	2925	2925	2925	2925	2005
190	20240415	152900	28151395	2920	2920	2920	2920	0
191	20240415	152800	28151395	2920	2920	2920	2920	0
192	20240415	152700	28151395	2920	2920	2920	2920	0
193	20240415	152600	28151395	2920	2920	2920	2920	0
194	20240415	152500	28151395	2920	2920	2920	2920	0
195	20240415	152400	28151395	2920	2920	2920	2920	0
196	20240415	152300	28151395	2920	2920	2920	2920	0
197	20240415	152200	28151395	2920	2920	2920	2920	0
198	20240415	152100	28151395	2920	2920	2920	2920	0
199	20240415	152000	28151395	2920	2920	2920	2920	0
200	20240415	151900	28151395	2920	2910	2920	2910	64
201	20240415	151800	27965145	2920	2920	2920	2920	0
202	20240415	151700	27965145	2920	2920	2920	2920	0
203	20240415	151600	27965145	2920	2920	2920	2920	0
204	20240415	151500	27965145	2920	2920	2920	2920	0
205	20240415	151400	27965145	2920	2920	2920	2920	0
206	20240415	151300	27965145	2920	2920	2920	2920	0
207	20240415	151200	27965145	2920	2920	2920	2920	0
208	20240415	151100	27965145	2920	2920	2920	2920	53
209	20240415	151000	27810385	2920	2920	2920	2920	0
210	20240415	150900	27810385	2920	2920	2920	2920	0
211	20240415	150800	27810385	2920	2920	2920	2920	0
212	20240415	150700	27810385	2920	2920	2920	2920	0
213	20240415	150600	27810385	2920	2920	2920	2920	0
214	20240415	150500	27810385	2920	2920	2920	2920	0
215	20240415	150400	27810385	2920	2920	2920	2920	0
216	20240415	150300	27810385	2920	2920	2920	2920	0
217	20240415	150200	27810385	2920	2920	2920	2920	0
218	20240415	150100	27810385	2920	2920	2920	2920	0
219	20240415	150000	27810385	2920	2920	2920	2920	0
220	20240415	145900	27810385	2920	2920	2920	2920	0
221	20240415	145800	27810385	2920	2920	2920	2920	0
222	20240415	145700	27810385	2920	2920	2920	2920	0
223	20240415	145600	27810385	2920	2920	2920	2920	0
224	20240415	145500	27810385	2920	2920	2920	2920	1
225	20240415	145400	27807465	2910	2910	2910	2910	0
226	20240415	145300	27807465	2910	2910	2910	2910	1
227	20240415	145200	27804555	2920	2920	2920	2920	0
228	20240415	145100	27804555	2920	2920	2920	2920	0
229	20240415	145000	27804555	2920	2920	2920	2920	0
230	20240415	144900	27804555	2920	2920	2920	2920	0
231	20240415	144800	27804555	2920	2920	2920	2920	0
232	20240415	144700	27804555	2920	2920	2920	2920	0
233	20240415	144600	27804555	2920	2920	2920	2920	0
234	20240415	144500	27804555	2920	2915	2920	2915	820
235	20240415	144400	25414210	2915	2915	2915	2915	0
236	20240415	144300	25414210	2915	2915	2915	2915	0
237	20240415	144200	25414210	2915	2915	2915	2915	0
238	20240415	144100	25414210	2915	2915	2915	2915	0
239	20240415	144000	25414210	2915	2915	2915	2915	0
240	20240415	143900	25414210	2915	2915	2915	2915	0
241	20240415	143800	25414210	2915	2915	2915	2915	0
242	20240415	143700	25414210	2915	2915	2915	2915	0
243	20240415	143600	25414210	2915	2915	2915	2915	0
244	20240415	143500	25414210	2915	2915	2915	2915	0
245	20240415	143400	25414210	2915	2915	2915	2915	0
246	20240415	143300	25414210	2915	2915	2915	2915	0
247	20240415	143200	25414210	2915	2915	2915	2915	0
248	20240415	143100	25414210	2915	2915	2915	2915	0
249	20240415	143000	25414210	2915	2915	2915	2915	0
250	20240415	142900	25414210	2915	2915	2915	2915	217
251	20240415	142800	24781655	2915	2915	2915	2915	0
252	20240415	142700	24781655	2915	2915	2915	2915	0
253	20240415	142600	24781655	2915	2915	2915	2915	0
254	20240415	142500	24781655	2915	2915	2915	2915	0
255	20240415	142400	24781655	2915	2915	2915	2915	0
256	20240415	142300	24781655	2915	2915	2915	2915	10
257	20240415	142200	24752505	2920	2920	2920	2920	0
258	20240415	142100	24752505	2920	2920	2920	2920	0
259	20240415	142000	24752505	2920	2920	2920	2920	0
260	20240415	141900	24752505	2920	2920	2920	2920	0
261	20240415	141800	24752505	2920	2920	2920	2920	0
262	20240415	141700	24752505	2920	2920	2920	2920	0
263	20240415	141600	24752505	2920	2920	2920	2920	0
264	20240415	141500	24752505	2920	2920	2920	2920	0
265	20240415	141400	24752505	2920	2920	2920	2920	0
266	20240415	141300	24752505	2920	2920	2920	2920	0
267	20240415	141200	24752505	2920	2920	2920	2920	0
268	20240415	141100	24752505	2920	2920	2920	2920	0
269	20240415	141000	24752505	2920	2920	2920	2920	0
270	20240415	140900	24752505	2920	2920	2920	2920	0
271	20240415	140800	24752505	2920	2920	2920	2920	0
272	20240415	140700	24752505	2920	2920	2920	2920	0
273	20240415	140600	24752505	2920	2920	2920	2920	0
274	20240415	140500	24752505	2920	2920	2920	2920	0
275	20240415	140400	24752505	2920	2920	2920	2920	0
276	20240415	140300	24752505	2920	2920	2920	2920	0
277	20240415	140200	24752505	2920	2920	2920	2920	1
278	20240415	140100	24749585	2910	2910	2910	2910	83
279	20240415	140000	24508055	2910	2910	2910	2910	0
280	20240415	135900	24508055	2910	2910	2910	2910	0
281	20240415	135800	24508055	2910	2910	2910	2910	0
282	20240415	135700	24508055	2910	2910	2910	2910	0
283	20240415	135600	24508055	2910	2910	2910	2910	9
284	20240415	135500	24481865	2910	2910	2910	2910	0
285	20240415	135400	24481865	2910	2910	2910	2910	0
286	20240415	135300	24481865	2910	2910	2910	2910	0
287	20240415	135200	24481865	2910	2910	2910	2910	0
288	20240415	135100	24481865	2910	2910	2910	2910	100
289	20240415	135000	24190865	2910	2910	2910	2910	0
290	20240415	134900	24190865	2910	2910	2910	2910	2501
291	20240415	134800	16912955	2900	2905	2905	2900	55
292	20240415	134700	16753190	2910	2905	2910	2905	501
293	20240415	134600	15297780	2910	2910	2910	2910	0
294	20240415	134500	15297780	2910	2910	2910	2910	0
295	20240415	134400	15297780	2910	2910	2910	2910	0
296	20240415	134300	15297780	2910	2910	2910	2910	0
297	20240415	134200	15297780	2910	2910	2910	2910	0
298	20240415	134100	15297780	2910	2910	2910	2910	104
299	20240415	134000	14995140	2910	2910	2910	2910	0
300	20240415	133900	14995140	2910	2910	2910	2910	0
301	20240415	133800	14995140	2910	2910	2910	2910	0
302	20240415	133700	14995140	2910	2910	2910	2910	0
303	20240415	133600	14995140	2910	2910	2910	2910	0
304	20240415	133500	14995140	2910	2910	2910	2910	0
305	20240415	133400	14995140	2910	2910	2910	2910	0
306	20240415	133300	14995140	2910	2910	2910	2910	0
307	20240415	133200	14995140	2910	2910	2910	2910	0
308	20240415	133100	14995140	2910	2910	2910	2910	0
309	20240415	133000	14995140	2910	2910	2910	2910	0
310	20240415	132900	14995140	2910	2910	2910	2910	0
311	20240415	132800	14995140	2910	2905	2910	2900	499
312	20240415	132700	13547855	2910	2910	2910	2910	0
313	20240415	132600	13547855	2910	2910	2910	2910	0
314	20240415	132500	13547855	2910	2910	2910	2910	0
315	20240415	132400	13547855	2910	2910	2910	2910	0
316	20240415	132300	13547855	2910	2910	2910	2910	0
317	20240415	132200	13547855	2910	2910	2910	2910	0
318	20240415	132100	13547855	2910	2905	2910	2905	66
319	20240415	132000	13356120	2910	2910	2910	2910	0
320	20240415	131900	13356120	2910	2910	2910	2910	0
321	20240415	131800	13356120	2910	2910	2910	2910	0
322	20240415	131700	13356120	2910	2910	2910	2910	0
323	20240415	131600	13356120	2910	2910	2910	2910	0
324	20240415	131500	13356120	2910	2910	2910	2910	0
325	20240415	131400	13356120	2910	2910	2910	2910	0
326	20240415	131300	13356120	2910	2910	2910	2910	0
327	20240415	131200	13356120	2910	2910	2910	2910	0
328	20240415	131100	13356120	2910	2910	2910	2910	0
329	20240415	131000	13356120	2910	2910	2910	2910	0
330	20240415	130900	13356120	2910	2910	2910	2910	0
331	20240415	130800	13356120	2910	2910	2910	2910	0
332	20240415	130700	13356120	2910	2910	2910	2910	1
333	20240415	130600	13353210	2900	2900	2900	2900	0
334	20240415	130500	13353210	2900	2905	2905	2900	681
335	20240415	130400	11377295	2920	2920	2920	2920	0
336	20240415	130300	11377295	2920	2920	2920	2920	0
337	20240415	130200	11377295	2920	2920	2920	2920	0
338	20240415	130100	11377295	2920	2920	2920	2920	0
339	20240415	130000	11377295	2920	2920	2920	2920	0
340	20240415	125900	11377295	2920	2920	2920	2920	0
341	20240415	125800	11377295	2920	2915	2920	2915	100
342	20240415	125700	11085785	2915	2915	2915	2915	0
343	20240415	125600	11085785	2915	2915	2915	2915	0
344	20240415	125500	11085785	2915	2915	2915	2915	0
345	20240415	125400	11085785	2915	2915	2915	2915	1
346	20240415	125300	11082870	2915	2915	2915	2915	0
347	20240415	125200	11082870	2915	2915	2915	2915	2
348	20240415	125100	11077040	2915	2915	2915	2915	0
349	20240415	125000	11077040	2915	2915	2915	2915	0
350	20240415	124900	11077040	2915	2915	2915	2915	0
351	20240415	124800	11077040	2915	2915	2915	2915	0
352	20240415	124700	11077040	2915	2915	2915	2915	0
353	20240415	124600	11077040	2915	2915	2915	2915	0
354	20240415	124500	11077040	2915	2915	2915	2915	0
355	20240415	124400	11077040	2915	2915	2915	2915	0
356	20240415	124300	11077040	2915	2915	2915	2915	0
357	20240415	124200	11077040	2915	2915	2915	2915	1
358	20240415	124100	11074125	2920	2920	2920	2920	0
359	20240415	124000	11074125	2920	2920	2920	2920	0
360	20240415	123900	11074125	2920	2920	2920	2920	0
361	20240415	123800	11074125	2920	2920	2920	2920	0
362	20240415	123700	11074125	2920	2920	2920	2920	0
363	20240415	123600	11074125	2920	2920	2920	2920	0
364	20240415	123500	11074125	2920	2920	2920	2920	0
365	20240415	123400	11074125	2920	2920	2920	2920	0
366	20240415	123300	11074125	2920	2920	2920	2920	0
367	20240415	123200	11074125	2920	2920	2920	2920	0
368	20240415	123100	11074125	2920	2920	2920	2920	0
369	20240415	123000	11074125	2920	2920	2920	2920	0
370	20240415	122900	11074125	2920	2920	2920	2920	0
371	20240415	122800	11074125	2920	2920	2920	2920	0
372	20240415	122700	11074125	2920	2920	2920	2920	0
373	20240415	122600	11074125	2920	2920	2920	2920	0
374	20240415	122500	11074125	2920	2920	2920	2920	0
375	20240415	122400	11074125	2920	2920	2920	2920	0
376	20240415	122300	11074125	2920	2920	2920	2920	0
377	20240415	122200	11074125	2920	2920	2920	2920	0
378	20240415	122100	11074125	2920	2920	2920	2920	0
379	20240415	122000	11074125	2920	2920	2920	2920	0
380	20240415	121900	11074125	2920	2920	2920	2920	0
381	20240415	121800	11074125	2920	2920	2920	2920	0
382	20240415	121700	11074125	2920	2920	2920	2920	0
383	20240415	121600	11074125	2920	2920	2920	2920	0
384	20240415	121500	11074125	2920	2920	2920	2920	0
385	20240415	121400	11074125	2920	2920	2920	2920	0
386	20240415	121300	11074125	2920	2920	2920	2920	0
387	20240415	121200	11074125	2920	2920	2920	2920	0
388	20240415	121100	11074125	2920	2920	2920	2920	0
389	20240415	121000	11074125	2920	2920	2920	2920	0
390	20240415	120900	11074125	2920	2920	2920	2920	0
391	20240415	120800	11074125	2920	2920	2920	2920	0
392	20240415	120700	11074125	2920	2920	2920	2920	0
393	20240415	120600	11074125	2920	2920	2920	2920	0
394	20240415	120500	11074125	2920	2920	2920	2920	0
395	20240415	120400	11074125	2920	2920	2920	2920	0
396	20240415	120300	11074125	2920	2920	2920	2920	0
397	20240415	120200	11074125	2920	2920	2920	2920	0
398	20240415	120100	11074125	2920	2920	2920	2920	0
399	20240415	120000	11074125	2920	2920	2920	2920	0
400	20240415	115900	11074125	2920	2920	2920	2920	0
401	20240415	115800	11074125	2920	2920	2920	2920	0
402	20240415	115700	11074125	2920	2920	2920	2920	0
403	20240415	115600	11074125	2920	2920	2920	2920	0
404	20240415	115500	11074125	2920	2920	2920	2920	0
405	20240415	115400	11074125	2920	2920	2920	2920	0
406	20240415	115300	11074125	2920	2920	2920	2920	0
407	20240415	115200	11074125	2920	2915	2920	2915	16
408	20240415	115100	11027410	2905	2905	2905	2905	0
409	20240415	115000	11027410	2905	2905	2905	2905	0
410	20240415	114900	11027410	2905	2905	2905	2905	0
411	20240415	114800	11027410	2905	2905	2905	2905	1
412	20240415	114700	11024505	2905	2905	2905	2905	0
413	20240415	114600	11024505	2905	2905	2905	2905	0
414	20240415	114500	11024505	2905	2905	2905	2905	0
415	20240415	114400	11024505	2905	2905	2905	2905	0
416	20240415	114300	11024505	2905	2905	2905	2905	0
417	20240415	114200	11024505	2905	2905	2905	2905	1
418	20240415	114100	11021600	2920	2920	2920	2920	0
419	20240415	114000	11021600	2920	2910	2920	2910	11
420	20240415	113900	10989535	2920	2920	2920	2920	0
421	20240415	113800	10989535	2920	2920	2920	2920	0
422	20240415	113700	10989535	2920	2920	2920	2920	0
423	20240415	113600	10989535	2920	2920	2920	2920	0
424	20240415	113500	10989535	2920	2920	2920	2920	0
425	20240415	113400	10989535	2920	2920	2920	2920	0
426	20240415	113300	10989535	2920	2920	2920	2920	0
427	20240415	113200	10989535	2920	2920	2920	2920	0
428	20240415	113100	10989535	2920	2920	2920	2920	0
429	20240415	113000	10989535	2920	2920	2920	2920	0
430	20240415	112900	10989535	2920	2920	2920	2920	0
431	20240415	112800	10989535	2920	2920	2920	2920	0
432	20240415	112700	10989535	2920	2915	2920	2915	9
433	20240415	112600	10963295	2920	2920	2920	2920	0
434	20240415	112500	10963295	2920	2920	2920	2920	0
435	20240415	112400	10963295	2920	2920	2920	2920	0
436	20240415	112300	10963295	2920	2920	2920	2920	0
437	20240415	112200	10963295	2920	2920	2920	2920	0
438	20240415	112100	10963295	2920	2920	2920	2920	0
439	20240415	112000	10963295	2920	2920	2920	2920	0
440	20240415	111900	10963295	2920	2920	2920	2920	0
441	20240415	111800	10963295	2920	2920	2920	2920	0
442	20240415	111700	10963295	2920	2920	2920	2920	0
443	20240415	111600	10963295	2920	2920	2920	2920	0
444	20240415	111500	10963295	2920	2920	2920	2920	0
445	20240415	111400	10963295	2920	2920	2920	2920	0
446	20240415	111300	10963295	2920	2920	2920	2920	0
447	20240415	111200	10963295	2920	2920	2920	2920	0
448	20240415	111100	10963295	2920	2920	2920	2920	0
449	20240415	111000	10963295	2920	2920	2920	2920	0
450	20240415	110900	10963295	2920	2920	2920	2920	0
451	20240415	110800	10963295	2920	2920	2920	2920	0
452	20240415	110700	10963295	2920	2920	2920	2920	0
453	20240415	110600	10963295	2920	2920	2920	2920	0
454	20240415	110500	10963295	2920	2915	2920	2915	170
455	20240415	110400	10467725	2920	2920	2920	2920	0
456	20240415	110300	10467725	2920	2920	2920	2920	0
457	20240415	110200	10467725	2920	2920	2920	2920	0
458	20240415	110100	10467725	2920	2920	2920	2920	0
459	20240415	110000	10467725	2920	2920	2920	2920	0
460	20240415	105900	10467725	2920	2920	2920	2920	0
461	20240415	105800	10467725	2920	2920	2920	2920	0
462	20240415	105700	10467725	2920	2920	2920	2920	1
463	20240415	105600	10464805	2920	2920	2920	2920	0
464	20240415	105500	10464805	2920	2920	2920	2920	0
465	20240415	105400	10464805	2920	2915	2920	2915	102
466	20240415	105300	10166970	2920	2920	2920	2920	0
467	20240415	105200	10166970	2920	2920	2920	2920	0
468	20240415	105100	10166970	2920	2920	2920	2920	0
469	20240415	105000	10166970	2920	2920	2920	2920	0
470	20240415	104900	10166970	2920	2920	2920	2920	0
471	20240415	104800	10166970	2920	2920	2920	2920	0
472	20240415	104700	10166970	2920	2920	2920	2920	0
473	20240415	104600	10166970	2920	2920	2920	2920	0
474	20240415	104500	10166970	2920	2920	2920	2920	0
475	20240415	104400	10166970	2920	2920	2920	2920	0
476	20240415	104300	10166970	2920	2915	2920	2915	100
477	20240415	104200	9875445	2905	2905	2905	2905	0
478	20240415	104100	9875445	2905	2905	2905	2905	37
479	20240415	104000	9767960	2920	2920	2920	2920	0
480	20240415	103900	9767960	2920	2920	2920	2920	0
481	20240415	103800	9767960	2920	2920	2920	2920	0
482	20240415	103700	9767960	2920	2920	2920	2920	0
483	20240415	103600	9767960	2920	2920	2920	2920	0
484	20240415	103500	9767960	2920	2920	2920	2920	0
485	20240415	103400	9767960	2920	2920	2920	2920	0
486	20240415	103300	9767960	2920	2920	2920	2920	0
487	20240415	103200	9767960	2920	2920	2920	2920	0
488	20240415	103100	9767960	2920	2920	2920	2920	0
489	20240415	103000	9767960	2920	2920	2920	2920	0
490	20240415	102900	9767960	2920	2920	2920	2920	0
491	20240415	102800	9767960	2920	2920	2920	2920	0
492	20240415	102700	9767960	2920	2910	2920	2910	500
493	20240415	102600	8308160	2920	2920	2920	2920	0
494	20240415	102500	8308160	2920	2920	2920	2920	0
495	20240415	102400	8308160	2920	2910	2920	2910	5
496	20240415	102300	8293570	2910	2910	2910	2910	0
497	20240415	102200	8293570	2910	2910	2910	2910	1
498	20240415	102100	8290660	2920	2920	2920	2920	0
499	20240415	102000	8290660	2920	2920	2920	2920	0
500	20240415	101900	8290660	2920	2910	2920	2910	95
501	20240415	101800	8013870	2920	2920	2920	2920	0
502	20240415	101700	8013870	2920	2910	2920	2910	175
503	20240415	101600	7504570	2920	2910	2920	2910	85
504	20240415	101500	7257180	2920	2920	2920	2920	0
505	20240415	101400	7257180	2920	2920	2920	2920	0
506	20240415	101300	7257180	2920	2920	2920	2920	0
507	20240415	101200	7257180	2920	2920	2920	2920	0
508	20240415	101100	7257180	2920	2920	2920	2920	0
509	20240415	101000	7257180	2920	2920	2920	2920	0
510	20240415	100900	7257180	2920	2920	2920	2920	0
511	20240415	100800	7257180	2920	2910	2920	2910	260
512	20240415	100700	6499715	2905	2905	2905	2905	0
513	20240415	100600	6499715	2905	2905	2905	2905	0
514	20240415	100500	6499715	2905	2905	2905	2905	0
515	20240415	100400	6499715	2905	2905	2905	2905	0
516	20240415	100300	6499715	2905	2910	2915	2905	18
517	20240415	100200	6447400	2915	2915	2915	2915	0
518	20240415	100100	6447400	2915	2915	2915	2915	0
519	20240415	100000	6447400	2915	2915	2915	2915	0
520	20240415	095900	6447400	2915	2915	2915	2915	0
521	20240415	095800	6447400	2915	2915	2915	2915	0
522	20240415	095700	6447400	2915	2915	2915	2915	0
523	20240415	095600	6447400	2915	2910	2915	2910	2
524	20240415	095500	6441575	2905	2905	2905	2905	10
525	20240415	095400	6412525	2905	2905	2905	2905	0
526	20240415	095300	6412525	2905	2905	2905	2905	0
527	20240415	095200	6412525	2905	2905	2905	2905	0
528	20240415	095100	6412525	2905	2905	2905	2905	1
529	20240415	095000	6409620	2920	2920	2920	2920	0
530	20240415	094900	6409620	2920	2920	2920	2920	0
531	20240415	094800	6409620	2920	2915	2920	2915	3
532	20240415	094700	6400865	2920	2920	2920	2920	0
533	20240415	094600	6400865	2920	2915	2920	2915	5
534	20240415	094500	6386270	2920	2920	2920	2920	0
535	20240415	094400	6386270	2920	2920	2920	2920	0
536	20240415	094300	6386270	2920	2915	2920	2915	5
537	20240415	094200	6371680	2905	2905	2905	2905	0
538	20240415	094100	6371680	2905	2905	2905	2905	0
539	20240415	094000	6371680	2905	2905	2905	2905	0
540	20240415	093900	6371680	2905	2905	2905	2905	0
541	20240415	093800	6371680	2905	2905	2905	2905	0
542	20240415	093700	6371680	2905	2905	2905	2905	0
543	20240415	093600	6371680	2905	2905	2905	2905	0
544	20240415	093500	6371680	2905	2905	2905	2905	0
545	20240415	093400	6371680	2905	2905	2905	2905	0
546	20240415	093300	6371680	2905	2905	2905	2905	0
547	20240415	093200	6371680	2905	2905	2905	2905	0
548	20240415	093100	6371680	2905	2905	2905	2905	0
549	20240415	093000	6371680	2905	2905	2905	2905	200
550	20240415	092900	5790680	2920	2920	2920	2920	0
551	20240415	092800	5790680	2920	2920	2920	2920	0
552	20240415	092700	5790680	2920	2920	2920	2920	1
553	20240415	092600	5787760	2920	2920	2920	2920	0
554	20240415	092500	5787760	2920	2920	2920	2920	4
555	20240415	092400	5776080	2920	2920	2920	2920	0
556	20240415	092300	5776080	2920	2920	2920	2920	0
557	20240415	092200	5776080	2920	2920	2920	2920	0
558	20240415	092100	5776080	2920	2920	2920	2920	0
559	20240415	092000	5776080	2920	2920	2920	2920	0
560	20240415	091900	5776080	2920	2920	2920	2920	0
561	20240415	091800	5776080	2920	2920	2920	2920	0
562	20240415	091700	5776080	2920	2920	2920	2920	0
563	20240415	091600	5776080	2920	2920	2920	2920	0
564	20240415	091500	5776080	2920	2920	2920	2920	0
565	20240415	091400	5776080	2920	2920	2920	2920	0
566	20240415	091300	5776080	2920	2920	2920	2920	1
567	20240415	091200	5773160	2920	2920	2920	2920	1
568	20240415	091100	5770240	2920	2920	2920	2920	0
569	20240415	091000	5770240	2920	2920	2920	2920	0
570	20240415	090900	5770240	2920	2920	2920	2920	1
571	20240415	090800	5767320	2925	2925	2925	2925	0
572	20240415	090700	5767320	2925	2925	2925	2925	188
573	20240415	090600	5217420	2930	2930	2930	2930	0
574	20240415	090500	5217420	2930	2915	2930	2915	250
575	20240415	090400	4487725	2895	2895	2895	2895	0
576	20240415	090300	4487725	2895	2895	2895	2895	0
577	20240415	090200	4487725	2895	2895	2895	2895	535
578	20240415	090100	2938900	2895	2905	2905	2895	967
579	20240415	090000	133630	2905	2905	2905	2905	46