KissMeData/003080/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183900	40096910	2945	2945	2945	2945	1384
3	20240425	183800	40096910	2945	2945	2945	2945	0
4	20240425	183700	40096910	2945	2945	2945	2945	0
5	20240425	183600	40096910	2945	2945	2945	2945	0
6	20240425	183500	40096910	2945	2945	2945	2945	0
7	20240425	183400	40096910	2945	2945	2945	2945	0
8	20240425	183300	40096910	2945	2945	2945	2945	0
9	20240425	183200	40096910	2945	2945	2945	2945	0
10	20240425	183100	40096910	2945	2945	2945	2945	0
11	20240425	183000	40096910	2945	2945	2945	2945	0
12	20240425	182900	40096910	2945	2945	2945	2945	0
13	20240425	182800	40096910	2945	2945	2945	2945	0
14	20240425	182700	40096910	2945	2945	2945	2945	0
15	20240425	182600	40096910	2945	2945	2945	2945	0
16	20240425	182500	40096910	2945	2945	2945	2945	0
17	20240425	182400	40096910	2945	2945	2945	2945	0
18	20240425	182300	40096910	2945	2945	2945	2945	0
19	20240425	182200	40096910	2945	2945	2945	2945	0
20	20240425	182100	40096910	2945	2945	2945	2945	0
21	20240425	182000	40096910	2945	2945	2945	2945	0
22	20240425	181900	40096910	2945	2945	2945	2945	0
23	20240425	181800	40096910	2945	2945	2945	2945	0
24	20240425	181700	40096910	2945	2945	2945	2945	0
25	20240425	181600	40096910	2945	2945	2945	2945	0
26	20240425	181500	40096910	2945	2945	2945	2945	0
27	20240425	181400	40096910	2945	2945	2945	2945	0
28	20240425	181300	40096910	2945	2945	2945	2945	0
29	20240425	181200	40096910	2945	2945	2945	2945	0
30	20240425	181100	40096910	2945	2945	2945	2945	0
31	20240425	181000	40096910	2945	2945	2945	2945	0
32	20240425	180900	40096910	2945	2945	2945	2945	1384
33	20240425	180800	40096910	2945	2945	2945	2945	0
34	20240425	180700	40096910	2945	2945	2945	2945	0
35	20240425	180600	40096910	2945	2945	2945	2945	0
36	20240425	180500	40096910	2945	2945	2945	2945	0
37	20240425	180400	40096910	2945	2945	2945	2945	0
38	20240425	180300	40096910	2945	2945	2945	2945	0
39	20240425	180200	40096910	2945	2945	2945	2945	0
40	20240425	180100	40096910	2945	2945	2945	2945	0
41	20240425	180000	40096910	2945	2945	2945	2945	0
42	20240425	175900	40096910	2945	2945	2945	2945	0
43	20240425	175800	40096910	2945	2945	2945	2945	0
44	20240425	175700	40096910	2945	2945	2945	2945	0
45	20240425	175600	40096910	2945	2945	2945	2945	0
46	20240425	175500	40096910	2945	2945	2945	2945	0
47	20240425	175400	40096910	2945	2945	2945	2945	0
48	20240425	175300	40096910	2945	2945	2945	2945	0
49	20240425	175200	40096910	2945	2945	2945	2945	0
50	20240425	175100	40096910	2945	2945	2945	2945	0
51	20240425	175000	40096910	2945	2945	2945	2945	0
52	20240425	174900	40096910	2945	2945	2945	2945	0
53	20240425	174800	40096910	2945	2945	2945	2945	0
54	20240425	174700	40096910	2945	2945	2945	2945	0
55	20240425	174600	40096910	2945	2945	2945	2945	0
56	20240425	174500	40096910	2945	2945	2945	2945	0
57	20240425	174400	40096910	2945	2945	2945	2945	0
58	20240425	174300	40096910	2945	2945	2945	2945	0
59	20240425	174200	40096910	2945	2945	2945	2945	0
60	20240425	174100	40096910	2945	2945	2945	2945	0
61	20240425	174000	40096910	2945	2945	2945	2945	0
62	20240425	173900	40096910	2945	2945	2945	2945	1384
63	20240425	173800	40096910	2945	2945	2945	2945	0
64	20240425	173700	40096910	2945	2945	2945	2945	0
65	20240425	173600	40096910	2945	2945	2945	2945	0
66	20240425	173500	40096910	2945	2945	2945	2945	0
67	20240425	173400	40096910	2945	2945	2945	2945	0
68	20240425	173300	40096910	2945	2945	2945	2945	0
69	20240425	173200	40096910	2945	2945	2945	2945	0
70	20240425	173100	40096910	2945	2945	2945	2945	0
71	20240425	173000	40096910	2945	2945	2945	2945	0
72	20240425	172900	40096910	2945	2945	2945	2945	0
73	20240425	172800	40096910	2945	2945	2945	2945	0
74	20240425	172700	40096910	2945	2945	2945	2945	0
75	20240425	172600	40096910	2945	2945	2945	2945	0
76	20240425	172500	40096910	2945	2945	2945	2945	0
77	20240425	172400	40096910	2945	2945	2945	2945	0
78	20240425	172300	40096910	2945	2945	2945	2945	0
79	20240425	172200	40096910	2945	2945	2945	2945	0
80	20240425	172100	40096910	2945	2945	2945	2945	0
81	20240425	172000	40096910	2945	2945	2945	2945	0
82	20240425	171900	40096910	2945	2945	2945	2945	0
83	20240425	171800	40096910	2945	2945	2945	2945	0
84	20240425	171700	40096910	2945	2945	2945	2945	0
85	20240425	171600	40096910	2945	2945	2945	2945	0
86	20240425	171500	40096910	2945	2945	2945	2945	0
87	20240425	171400	40096910	2945	2945	2945	2945	0
88	20240425	171300	40096910	2945	2945	2945	2945	0
89	20240425	171200	40096910	2945	2945	2945	2945	0
90	20240425	171100	40096910	2945	2945	2945	2945	0
91	20240425	171000	40096910	2945	2945	2945	2945	0
92	20240425	170900	40096910	2945	2945	2945	2945	1384
93	20240425	170800	40096910	2945	2945	2945	2945	0
94	20240425	170700	40096910	2945	2945	2945	2945	0
95	20240425	170600	40096910	2945	2945	2945	2945	0
96	20240425	170500	40096910	2945	2945	2945	2945	0
97	20240425	170400	40096910	2945	2945	2945	2945	0
98	20240425	170300	40096910	2945	2945	2945	2945	0
99	20240425	170200	40096910	2945	2945	2945	2945	0
100	20240425	170100	40096910	2945	2945	2945	2945	0
101	20240425	170000	40096910	2945	2945	2945	2945	0
102	20240425	165900	40096910	2945	2945	2945	2945	0
103	20240425	165800	40096910	2945	2945	2945	2945	0
104	20240425	165700	40096910	2945	2945	2945	2945	0
105	20240425	165600	40096910	2945	2945	2945	2945	0
106	20240425	165500	40096910	2945	2945	2945	2945	0
107	20240425	165400	40096910	2945	2945	2945	2945	0
108	20240425	165300	40096910	2945	2945	2945	2945	0
109	20240425	165200	40096910	2945	2945	2945	2945	0
110	20240425	165100	40096910	2945	2945	2945	2945	0
111	20240425	165000	40096910	2945	2945	2945	2945	0
112	20240425	164900	40096910	2945	2945	2945	2945	0
113	20240425	164800	40096910	2945	2945	2945	2945	0
114	20240425	164700	40096910	2945	2945	2945	2945	0
115	20240425	164600	40096910	2945	2945	2945	2945	0
116	20240425	164500	40096910	2945	2945	2945	2945	0
117	20240425	164400	40096910	2945	2945	2945	2945	0
118	20240425	164300	40096910	2945	2945	2945	2945	0
119	20240425	164200	40096910	2945	2945	2945	2945	0
120	20240425	164100	40096910	2945	2945	2945	2945	0
121	20240425	164000	40096910	2945	2945	2945	2945	0
122	20240425	163900	40096910	2945	2945	2945	2945	1384
123	20240425	163800	40096910	2945	2945	2945	2945	0
124	20240425	163700	40096910	2945	2945	2945	2945	0
125	20240425	163600	40096910	2945	2945	2945	2945	0
126	20240425	163500	40096910	2945	2945	2945	2945	0
127	20240425	163400	40096910	2945	2945	2945	2945	0
128	20240425	163300	40096910	2945	2945	2945	2945	0
129	20240425	163200	40096910	2945	2945	2945	2945	0
130	20240425	163100	40096910	2945	2945	2945	2945	0
131	20240425	163000	40096910	2945	2945	2945	2945	0
132	20240425	162900	40096910	2945	2945	2945	2945	0
133	20240425	162800	40096910	2945	2945	2945	2945	0
134	20240425	162700	40096910	2945	2945	2945	2945	0
135	20240425	162600	40096910	2945	2945	2945	2945	0
136	20240425	162500	40096910	2945	2945	2945	2945	0
137	20240425	162400	40096910	2945	2945	2945	2945	0
138	20240425	162300	40096910	2945	2945	2945	2945	0
139	20240425	162200	40096910	2945	2945	2945	2945	0
140	20240425	162100	40096910	2945	2945	2945	2945	0
141	20240425	162000	40096910	2945	2945	2945	2945	0
142	20240425	161900	40096910	2945	2945	2945	2945	0
143	20240425	161800	40096910	2945	2945	2945	2945	0
144	20240425	161700	40096910	2945	2945	2945	2945	0
145	20240425	161600	40096910	2945	2945	2945	2945	0
146	20240425	161500	40096910	2945	2945	2945	2945	0
147	20240425	161400	40096910	2945	2945	2945	2945	0
148	20240425	161300	40096910	2945	2945	2945	2945	0
149	20240425	161200	40096910	2945	2945	2945	2945	0
150	20240425	161100	40096910	2945	2945	2945	2945	0
151	20240425	161000	40096910	2945	2945	2945	2945	0
152	20240425	160900	40096910	2945	2945	2945	2945	1384
153	20240425	160800	40096910	2945	2945	2945	2945	0
154	20240425	160700	40096910	2945	2945	2945	2945	0
155	20240425	160600	40096910	2945	2945	2945	2945	0
156	20240425	160500	40096910	2945	2945	2945	2945	0
157	20240425	160400	40096910	2945	2945	2945	2945	0
158	20240425	160300	40096910	2945	2945	2945	2945	0
159	20240425	160200	40096910	2945	2945	2945	2945	0
160	20240425	160100	40096910	2945	2945	2945	2945	0
161	20240425	160000	40096910	2945	2945	2945	2945	0
162	20240425	155900	40096910	2945	2945	2945	2945	0
163	20240425	155800	40096910	2945	2945	2945	2945	0
164	20240425	155700	40096910	2945	2945	2945	2945	0
165	20240425	155600	40096910	2945	2945	2945	2945	0
166	20240425	155500	40096910	2945	2945	2945	2945	0
167	20240425	155400	40096910	2945	2945	2945	2945	0
168	20240425	155300	40096910	2945	2945	2945	2945	0
169	20240425	155200	40096910	2945	2945	2945	2945	0
170	20240425	155100	40096910	2945	2945	2945	2945	0
171	20240425	155000	40096910	2945	2945	2945	2945	0
172	20240425	154900	40096910	2945	2945	2945	2945	0
173	20240425	154800	40096910	2945	2945	2945	2945	0
174	20240425	154700	40096910	2945	2945	2945	2945	0
175	20240425	154600	40096910	2945	2945	2945	2945	0
176	20240425	154500	40096910	2945	2945	2945	2945	0
177	20240425	154400	40096910	2945	2945	2945	2945	0
178	20240425	154300	40096910	2945	2945	2945	2945	0
179	20240425	154200	40096910	2945	2945	2945	2945	0
180	20240425	154100	40096910	2945	2945	2945	2945	0
181	20240425	154000	40096910	2945	2945	2945	2945	0
182	20240425	153900	40096910	2945	2945	2945	2945	1384
183	20240425	153800	40096910	2945	2945	2945	2945	0
184	20240425	153700	40096910	2945	2945	2945	2945	0
185	20240425	153600	40096910	2945	2945	2945	2945	0
186	20240425	153500	40096910	2945	2945	2945	2945	0
187	20240425	153400	40096910	2945	2945	2945	2945	0
188	20240425	153300	40096910	2945	2945	2945	2945	0
189	20240425	153200	40096910	2945	2945	2945	2945	0
190	20240425	153100	40096910	2945	2945	2945	2945	0
191	20240425	153000	40096910	2945	2945	2945	2945	1384
192	20240425	152900	36021030	2940	2940	2940	2940	0
193	20240425	152800	36021030	2940	2940	2940	2940	0
194	20240425	152700	36021030	2940	2940	2940	2940	0
195	20240425	152600	36021030	2940	2940	2940	2940	0
196	20240425	152500	36021030	2940	2940	2940	2940	0
197	20240425	152400	36021030	2940	2940	2940	2940	0
198	20240425	152300	36021030	2940	2940	2940	2940	0
199	20240425	152200	36021030	2940	2940	2940	2940	0
200	20240425	152100	36021030	2940	2940	2940	2940	0
201	20240425	152000	36021030	2940	2940	2940	2940	0
202	20240425	151900	36021030	2940	2940	2940	2940	0
203	20240425	151800	36021030	2940	2940	2940	2940	0
204	20240425	151700	36021030	2940	2940	2940	2940	0
205	20240425	151600	36021030	2940	2940	2940	2940	0
206	20240425	151500	36021030	2940	2940	2940	2940	0
207	20240425	151400	36021030	2940	2940	2940	2940	0
208	20240425	151300	36021030	2940	2940	2940	2940	0
209	20240425	151200	36021030	2940	2940	2940	2940	0
210	20240425	151100	36021030	2940	2940	2940	2940	0
211	20240425	151000	36021030	2940	2940	2940	2940	0
212	20240425	150900	36021030	2940	2940	2940	2940	0
213	20240425	150800	36021030	2940	2940	2940	2940	0
214	20240425	150700	36021030	2940	2940	2940	2940	0
215	20240425	150600	36021030	2940	2940	2940	2940	0
216	20240425	150500	36021030	2940	2940	2940	2940	0
217	20240425	150400	36021030	2940	2940	2940	2940	0
218	20240425	150300	36021030	2940	2940	2940	2940	0
219	20240425	150200	36021030	2940	2940	2940	2940	0
220	20240425	150100	36021030	2940	2940	2940	2940	0
221	20240425	150000	36021030	2940	2940	2940	2940	0
222	20240425	145900	36021030	2940	2940	2940	2940	0
223	20240425	145800	36021030	2940	2940	2940	2940	0
224	20240425	145700	36021030	2940	2940	2940	2940	0
225	20240425	145600	36021030	2940	2940	2940	2940	0
226	20240425	145500	36021030	2940	2940	2940	2940	0
227	20240425	145400	36021030	2940	2940	2940	2940	0
228	20240425	145300	36021030	2940	2940	2940	2940	0
229	20240425	145200	36021030	2940	2940	2940	2940	0
230	20240425	145100	36021030	2940	2940	2940	2940	505
231	20240425	145000	34536330	2940	2940	2940	2940	0
232	20240425	144900	34536330	2940	2940	2940	2940	0
233	20240425	144800	34536330	2940	2940	2940	2940	0
234	20240425	144700	34536330	2940	2940	2940	2940	0
235	20240425	144600	34536330	2940	2940	2940	2940	0
236	20240425	144500	34536330	2940	2940	2940	2940	0
237	20240425	144400	34536330	2940	2940	2940	2940	0
238	20240425	144300	34536330	2940	2940	2940	2940	0
239	20240425	144200	34536330	2940	2940	2940	2940	0
240	20240425	144100	34536330	2940	2940	2940	2940	54
241	20240425	144000	34377570	2940	2940	2940	2940	0
242	20240425	143900	34377570	2940	2940	2940	2940	1
243	20240425	143800	34374630	2940	2940	2940	2940	0
244	20240425	143700	34374630	2940	2940	2940	2940	0
245	20240425	143600	34374630	2940	2940	2940	2940	0
246	20240425	143500	34374630	2940	2940	2940	2940	0
247	20240425	143400	34374630	2940	2940	2940	2940	0
248	20240425	143300	34374630	2940	2940	2940	2940	98
249	20240425	143200	34086510	2935	2935	2935	2935	0
250	20240425	143100	34086510	2935	2935	2935	2935	0
251	20240425	143000	34086510	2935	2935	2935	2935	0
252	20240425	142900	34086510	2935	2935	2935	2935	0
253	20240425	142800	34086510	2935	2935	2935	2935	0
254	20240425	142700	34086510	2935	2935	2935	2935	0
255	20240425	142600	34086510	2935	2935	2935	2935	0
256	20240425	142500	34086510	2935	2935	2935	2935	0
257	20240425	142400	34086510	2935	2935	2935	2935	0
258	20240425	142300	34086510	2935	2935	2935	2935	1
259	20240425	142200	34083575	2940	2940	2940	2940	0
260	20240425	142100	34083575	2940	2940	2940	2940	56
261	20240425	142000	33918935	2945	2945	2945	2945	0
262	20240425	141900	33918935	2945	2945	2945	2945	1
263	20240425	141800	33915990	2945	2945	2945	2945	0
264	20240425	141700	33915990	2945	2945	2945	2945	0
265	20240425	141600	33915990	2945	2945	2945	2945	0
266	20240425	141500	33915990	2945	2945	2945	2945	0
267	20240425	141400	33915990	2945	2945	2945	2945	2
268	20240425	141300	33910100	2940	2940	2940	2940	549
269	20240425	141200	32296040	2940	2940	2940	2940	2000
270	20240425	141100	26416040	2935	2935	2935	2935	0
271	20240425	141000	26416040	2935	2935	2935	2935	0
272	20240425	140900	26416040	2935	2935	2935	2935	0
273	20240425	140800	26416040	2935	2935	2935	2935	0
274	20240425	140700	26416040	2935	2935	2935	2935	0
275	20240425	140600	26416040	2935	2935	2935	2935	0
276	20240425	140500	26416040	2935	2935	2935	2935	1
277	20240425	140400	26413105	2935	2935	2935	2935	0
278	20240425	140300	26413105	2935	2935	2935	2935	0
279	20240425	140200	26413105	2935	2935	2935	2935	0
280	20240425	140100	26413105	2935	2935	2935	2935	0
281	20240425	140000	26413105	2935	2935	2935	2935	0
282	20240425	135900	26413105	2935	2935	2935	2935	0
283	20240425	135800	26413105	2935	2935	2935	2935	0
284	20240425	135700	26413105	2935	2935	2935	2935	0
285	20240425	135600	26413105	2935	2935	2935	2935	0
286	20240425	135500	26413105	2935	2935	2935	2935	0
287	20240425	135400	26413105	2935	2935	2935	2935	0
288	20240425	135300	26413105	2935	2935	2935	2935	0
289	20240425	135200	26413105	2935	2935	2935	2935	1
290	20240425	135100	26410170	2935	2935	2935	2935	5
291	20240425	135000	26395495	2940	2940	2940	2940	0
292	20240425	134900	26395495	2940	2940	2940	2940	0
293	20240425	134800	26395495	2940	2940	2940	2940	0
294	20240425	134700	26395495	2940	2940	2940	2940	0
295	20240425	134600	26395495	2940	2940	2940	2940	0
296	20240425	134500	26395495	2940	2940	2940	2940	0
297	20240425	134400	26395495	2940	2940	2940	2940	0
298	20240425	134300	26395495	2940	2940	2940	2940	2
299	20240425	134200	26389615	2935	2935	2935	2935	0
300	20240425	134100	26389615	2935	2935	2935	2935	0
301	20240425	134000	26389615	2935	2935	2935	2935	0
302	20240425	133900	26389615	2935	2935	2935	2935	0
303	20240425	133800	26389615	2935	2935	2935	2935	2
304	20240425	133700	26383745	2935	2935	2935	2935	0
305	20240425	133600	26383745	2935	2935	2935	2935	0
306	20240425	133500	26383745	2935	2935	2935	2935	0
307	20240425	133400	26383745	2935	2935	2935	2935	199
308	20240425	133300	25799680	2935	2935	2935	2935	0
309	20240425	133200	25799680	2935	2935	2935	2935	0
310	20240425	133100	25799680	2935	2935	2935	2935	0
311	20240425	133000	25799680	2935	2935	2935	2935	0
312	20240425	132900	25799680	2935	2935	2935	2935	0
313	20240425	132800	25799680	2935	2935	2935	2935	0
314	20240425	132700	25799680	2935	2935	2935	2935	0
315	20240425	132600	25799680	2935	2935	2935	2935	0
316	20240425	132500	25799680	2935	2935	2935	2935	0
317	20240425	132400	25799680	2935	2935	2935	2935	0
318	20240425	132300	25799680	2935	2935	2935	2935	0
319	20240425	132200	25799680	2935	2935	2935	2935	0
320	20240425	132100	25799680	2935	2935	2935	2935	54
321	20240425	132000	25641190	2935	2935	2935	2935	0
322	20240425	131900	25641190	2935	2935	2935	2935	0
323	20240425	131800	25641190	2935	2930	2935	2930	10
324	20240425	131700	25611865	2935	2935	2935	2935	0
325	20240425	131600	25611865	2935	2935	2935	2935	40
326	20240425	131500	25494465	2935	2935	2935	2935	54
327	20240425	131400	25335975	2935	2935	2935	2935	0
328	20240425	131300	25335975	2935	2935	2935	2935	0
329	20240425	131200	25335975	2935	2935	2935	2935	0
330	20240425	131100	25335975	2935	2935	2935	2935	0
331	20240425	131000	25335975	2935	2935	2935	2935	0
332	20240425	130900	25335975	2935	2935	2935	2935	0
333	20240425	130800	25335975	2935	2935	2935	2935	0
334	20240425	130700	25335975	2935	2935	2935	2935	0
335	20240425	130600	25335975	2935	2935	2935	2935	0
336	20240425	130500	25335975	2935	2935	2935	2935	1
337	20240425	130400	25333040	2930	2935	2935	2930	301
338	20240425	130300	24451105	2930	2930	2930	2930	0
339	20240425	130200	24451105	2930	2930	2930	2930	0
340	20240425	130100	24451105	2930	2930	2930	2930	0
341	20240425	130000	24451105	2930	2930	2930	2930	0
342	20240425	125900	24451105	2930	2930	2930	2930	0
343	20240425	125800	24451105	2930	2930	2930	2930	0
344	20240425	125700	24451105	2930	2930	2930	2930	0
345	20240425	125600	24451105	2930	2930	2930	2930	0
346	20240425	125500	24451105	2930	2930	2930	2930	0
347	20240425	125400	24451105	2930	2930	2930	2930	0
348	20240425	125300	24451105	2930	2930	2930	2930	0
349	20240425	125200	24451105	2930	2930	2930	2930	0
350	20240425	125100	24451105	2930	2930	2930	2930	0
351	20240425	125000	24451105	2930	2930	2930	2930	0
352	20240425	124900	24451105	2930	2930	2930	2930	1
353	20240425	124800	24448175	2930	2930	2930	2930	0
354	20240425	124700	24448175	2930	2930	2930	2930	0
355	20240425	124600	24448175	2930	2930	2930	2930	0
356	20240425	124500	24448175	2930	2930	2930	2930	0
357	20240425	124400	24448175	2930	2930	2930	2930	0
358	20240425	124300	24448175	2930	2930	2930	2930	0
359	20240425	124200	24448175	2930	2935	2935	2930	30
360	20240425	124100	24360220	2940	2940	2940	2940	0
361	20240425	124000	24360220	2940	2940	2940	2940	0
362	20240425	123900	24360220	2940	2940	2940	2940	0
363	20240425	123800	24360220	2940	2940	2940	2940	164
364	20240425	123700	23878060	2940	2940	2940	2940	0
365	20240425	123600	23878060	2940	2940	2940	2940	0
366	20240425	123500	23878060	2940	2940	2940	2940	0
367	20240425	123400	23878060	2940	2940	2940	2940	0
368	20240425	123300	23878060	2940	2940	2940	2940	0
369	20240425	123200	23878060	2940	2940	2940	2940	0
370	20240425	123100	23878060	2940	2940	2940	2940	0
371	20240425	123000	23878060	2940	2940	2940	2940	0
372	20240425	122900	23878060	2940	2940	2940	2940	0
373	20240425	122800	23878060	2940	2940	2940	2940	0
374	20240425	122700	23878060	2940	2940	2940	2940	0
375	20240425	122600	23878060	2940	2940	2940	2940	389
376	20240425	122500	22734400	2935	2935	2935	2935	0
377	20240425	122400	22734400	2935	2935	2935	2935	11
378	20240425	122300	22702115	2935	2935	2935	2935	189
379	20240425	122200	22147400	2935	2935	2935	2935	0
380	20240425	122100	22147400	2935	2935	2935	2935	0
381	20240425	122000	22147400	2935	2935	2935	2935	4
382	20240425	121900	22135660	2935	2935	2935	2935	2
383	20240425	121800	22129790	2940	2940	2940	2940	2
384	20240425	121700	22123910	2935	2935	2935	2935	0
385	20240425	121600	22123910	2935	2935	2935	2935	0
386	20240425	121500	22123910	2935	2935	2935	2935	0
387	20240425	121400	22123910	2935	2935	2935	2935	0
388	20240425	121300	22123910	2935	2935	2935	2935	0
389	20240425	121200	22123910	2935	2935	2935	2935	0
390	20240425	121100	22123910	2935	2935	2935	2935	5
391	20240425	121000	22109235	2935	2935	2935	2935	466
392	20240425	120900	20741525	2935	2935	2935	2935	108
393	20240425	120800	20424545	2940	2940	2940	2940	54
394	20240425	120700	20265785	2940	2940	2940	2940	0
395	20240425	120600	20265785	2940	2940	2940	2940	0
396	20240425	120500	20265785	2940	2940	2940	2940	0
397	20240425	120400	20265785	2940	2940	2940	2940	0
398	20240425	120300	20265785	2940	2940	2940	2940	0
399	20240425	120200	20265785	2940	2940	2940	2940	0
400	20240425	120100	20265785	2940	2940	2940	2940	0
401	20240425	120000	20265785	2940	2940	2940	2940	0
402	20240425	115900	20265785	2940	2940	2940	2940	0
403	20240425	115800	20265785	2940	2940	2940	2940	0
404	20240425	115700	20265785	2940	2940	2940	2940	0
405	20240425	115600	20265785	2940	2940	2940	2940	0
406	20240425	115500	20265785	2940	2940	2940	2940	1
407	20240425	115400	20262845	2940	2940	2940	2940	0
408	20240425	115300	20262845	2940	2940	2940	2940	0
409	20240425	115200	20262845	2940	2940	2940	2940	0
410	20240425	115100	20262845	2940	2940	2940	2940	0
411	20240425	115000	20262845	2940	2940	2940	2940	0
412	20240425	114900	20262845	2940	2940	2940	2940	0
413	20240425	114800	20262845	2940	2940	2940	2940	0
414	20240425	114700	20262845	2940	2940	2940	2940	0
415	20240425	114600	20262845	2940	2940	2940	2940	0
416	20240425	114500	20262845	2940	2940	2940	2940	0
417	20240425	114400	20262845	2940	2940	2940	2940	0
418	20240425	114300	20262845	2940	2940	2940	2940	84
419	20240425	114200	20015885	2935	2935	2935	2935	0
420	20240425	114100	20015885	2935	2935	2935	2935	0
421	20240425	114000	20015885	2935	2935	2935	2935	250
422	20240425	113900	19282135	2935	2935	2935	2935	0
423	20240425	113800	19282135	2935	2935	2935	2935	0
424	20240425	113700	19282135	2935	2935	2935	2935	0
425	20240425	113600	19282135	2935	2935	2935	2935	0
426	20240425	113500	19282135	2935	2935	2935	2935	0
427	20240425	113400	19282135	2935	2935	2935	2935	4
428	20240425	113300	19270395	2940	2940	2940	2940	350
429	20240425	113200	18241395	2940	2940	2940	2940	0
430	20240425	113100	18241395	2940	2940	2940	2940	0
431	20240425	113000	18241395	2940	2940	2940	2940	0
432	20240425	112900	18241395	2940	2940	2940	2940	32
433	20240425	112800	18147315	2940	2940	2940	2940	230
434	20240425	112700	17471115	2940	2940	2940	2940	0
435	20240425	112600	17471115	2940	2940	2940	2940	0
436	20240425	112500	17471115	2940	2940	2940	2940	0
437	20240425	112400	17471115	2940	2940	2940	2940	0
438	20240425	112300	17471115	2940	2940	2940	2940	0
439	20240425	112200	17471115	2940	2940	2940	2940	0
440	20240425	112100	17471115	2940	2940	2940	2940	0
441	20240425	112000	17471115	2940	2940	2940	2940	30
442	20240425	111900	17382915	2940	2940	2940	2940	5
443	20240425	111800	17368215	2940	2940	2940	2940	0
444	20240425	111700	17368215	2940	2940	2940	2940	7
445	20240425	111600	17347635	2940	2940	2940	2940	21
446	20240425	111500	17285895	2935	2935	2935	2935	10
447	20240425	111400	17256545	2935	2935	2935	2935	0
448	20240425	111300	17256545	2935	2935	2935	2935	10
449	20240425	111200	17227195	2935	2935	2935	2935	0
450	20240425	111100	17227195	2935	2935	2935	2935	35
451	20240425	111000	17124470	2935	2935	2935	2935	0
452	20240425	110900	17124470	2935	2935	2935	2935	0
453	20240425	110800	17124470	2935	2935	2935	2935	0
454	20240425	110700	17124470	2935	2935	2935	2935	1001
455	20240425	110600	14186535	2935	2935	2935	2935	0
456	20240425	110500	14186535	2935	2935	2935	2935	0
457	20240425	110400	14186535	2935	2935	2935	2935	0
458	20240425	110300	14186535	2935	2935	2935	2935	0
459	20240425	110200	14186535	2935	2935	2935	2935	0
460	20240425	110100	14186535	2935	2935	2935	2935	0
461	20240425	110000	14186535	2935	2935	2935	2935	0
462	20240425	105900	14186535	2935	2935	2935	2935	0
463	20240425	105800	14186535	2935	2935	2935	2935	0
464	20240425	105700	14186535	2935	2935	2935	2935	1
465	20240425	105600	14183600	2935	2935	2935	2935	0
466	20240425	105500	14183600	2935	2935	2935	2935	0
467	20240425	105400	14183600	2935	2930	2935	2930	393
468	20240425	105300	13032020	2930	2930	2930	2930	0
469	20240425	105200	13032020	2930	2930	2930	2930	0
470	20240425	105100	13032020	2930	2930	2930	2930	0
471	20240425	105000	13032020	2930	2930	2930	2930	0
472	20240425	104900	13032020	2930	2930	2930	2930	0
473	20240425	104800	13032020	2930	2930	2930	2930	0
474	20240425	104700	13032020	2930	2930	2930	2930	20
475	20240425	104600	12973420	2930	2930	2930	2930	0
476	20240425	104500	12973420	2930	2930	2930	2930	0
477	20240425	104400	12973420	2930	2930	2930	2930	0
478	20240425	104300	12973420	2930	2930	2930	2930	0
479	20240425	104200	12973420	2930	2930	2930	2930	0
480	20240425	104100	12973420	2930	2930	2930	2930	0
481	20240425	104000	12973420	2930	2930	2930	2930	0
482	20240425	103900	12973420	2930	2930	2930	2930	0
483	20240425	103800	12973420	2930	2930	2930	2930	0
484	20240425	103700	12973420	2930	2930	2930	2930	0
485	20240425	103600	12973420	2930	2930	2930	2930	300
486	20240425	103500	12094420	2925	2925	2925	2925	1
487	20240425	103400	12091495	2930	2930	2930	2930	0
488	20240425	103300	12091495	2930	2930	2930	2930	0
489	20240425	103200	12091495	2930	2930	2930	2930	16
490	20240425	103100	12044615	2930	2930	2930	2925	122
491	20240425	103000	11687325	2925	2925	2925	2925	0
492	20240425	102900	11687325	2925	2925	2925	2925	0
493	20240425	102800	11687325	2925	2925	2925	2925	0
494	20240425	102700	11687325	2925	2925	2925	2925	0
495	20240425	102600	11687325	2925	2925	2925	2925	0
496	20240425	102500	11687325	2925	2925	2925	2925	0
497	20240425	102400	11687325	2925	2925	2925	2925	0
498	20240425	102300	11687325	2925	2925	2925	2925	0
499	20240425	102200	11687325	2925	2925	2925	2925	0
500	20240425	102100	11687325	2925	2925	2925	2925	0
501	20240425	102000	11687325	2925	2925	2925	2925	13
502	20240425	101900	11649300	2925	2925	2925	2925	0
503	20240425	101800	11649300	2925	2925	2925	2925	0
504	20240425	101700	11649300	2925	2925	2925	2925	70
505	20240425	101600	11444550	2925	2925	2925	2925	0
506	20240425	101500	11444550	2925	2925	2925	2925	0
507	20240425	101400	11444550	2925	2925	2925	2925	0
508	20240425	101300	11444550	2925	2925	2925	2925	0
509	20240425	101200	11444550	2925	2925	2925	2925	0
510	20240425	101100	11444550	2925	2925	2925	2925	15
511	20240425	101000	11400675	2930	2930	2930	2930	0
512	20240425	100900	11400675	2930	2930	2930	2930	0
513	20240425	100800	11400675	2930	2930	2930	2930	20
514	20240425	100700	11342075	2930	2930	2930	2930	500
515	20240425	100600	9877075	2930	2930	2930	2930	0
516	20240425	100500	9877075	2930	2930	2930	2930	0
517	20240425	100400	9877075	2930	2930	2930	2930	0
518	20240425	100300	9877075	2930	2930	2930	2930	0
519	20240425	100200	9877075	2930	2930	2930	2930	3
520	20240425	100100	9868285	2925	2925	2925	2925	0
521	20240425	100000	9868285	2925	2925	2925	2925	0
522	20240425	095900	9868285	2925	2925	2925	2925	0
523	20240425	095800	9868285	2925	2925	2925	2925	0
524	20240425	095700	9868285	2925	2925	2925	2925	0
525	20240425	095600	9868285	2925	2925	2925	2925	0
526	20240425	095500	9868285	2925	2925	2925	2925	57
527	20240425	095400	9701560	2925	2925	2925	2925	0
528	20240425	095300	9701560	2925	2925	2925	2925	0
529	20240425	095200	9701560	2925	2925	2925	2925	0
530	20240425	095100	9701560	2925	2925	2925	2925	0
531	20240425	095000	9701560	2925	2925	2925	2925	0
532	20240425	094900	9701560	2925	2925	2925	2925	1
533	20240425	094800	9698635	2925	2925	2925	2925	0
534	20240425	094700	9698635	2925	2925	2925	2925	0
535	20240425	094600	9698635	2925	2925	2925	2925	103
536	20240425	094500	9397360	2925	2920	2925	2920	696
537	20240425	094400	7365015	2925	2925	2925	2925	0
538	20240425	094300	7365015	2925	2925	2925	2925	0
539	20240425	094200	7365015	2925	2925	2925	2925	0
540	20240425	094100	7365015	2925	2925	2925	2925	0
541	20240425	094000	7365015	2925	2925	2925	2925	0
542	20240425	093900	7365015	2925	2925	2925	2925	0
543	20240425	093800	7365015	2925	2925	2925	2925	0
544	20240425	093700	7365015	2925	2925	2925	2925	0
545	20240425	093600	7365015	2925	2925	2925	2925	50
546	20240425	093500	7218765	2925	2925	2925	2925	531
547	20240425	093400	5665590	2925	2925	2925	2925	0
548	20240425	093300	5665590	2925	2925	2925	2925	5
549	20240425	093200	5650965	2925	2925	2925	2925	0
550	20240425	093100	5650965	2925	2925	2925	2925	0
551	20240425	093000	5650965	2925	2925	2925	2925	0
552	20240425	092900	5650965	2925	2925	2925	2925	0
553	20240425	092800	5650965	2925	2925	2925	2925	0
554	20240425	092700	5650965	2925	2925	2925	2925	0
555	20240425	092600	5650965	2925	2925	2925	2925	0
556	20240425	092500	5650965	2925	2925	2925	2925	1
557	20240425	092400	5648040	2930	2930	2930	2930	14
558	20240425	092300	5607020	2930	2930	2930	2930	0
559	20240425	092200	5607020	2930	2930	2930	2930	5
560	20240425	092100	5592370	2930	2930	2930	2930	5
561	20240425	092000	5577720	2930	2930	2930	2930	0
562	20240425	091900	5577720	2930	2930	2930	2930	0
563	20240425	091800	5577720	2930	2930	2930	2930	0
564	20240425	091700	5577720	2930	2930	2930	2930	10
565	20240425	091600	5548420	2930	2930	2930	2930	0
566	20240425	091500	5548420	2930	2930	2930	2930	64
567	20240425	091400	5360900	2930	2930	2930	2930	100
568	20240425	091300	5067900	2930	2930	2930	2930	1
569	20240425	091200	5064970	2930	2935	2935	2930	505
570	20240425	091100	3584195	2940	2940	2940	2940	133
571	20240425	091000	3193175	2945	2945	2945	2945	1
572	20240425	090900	3190230	2945	2945	2945	2945	0
573	20240425	090800	3190230	2945	2940	2945	2940	41
574	20240425	090700	3069680	2950	2950	2950	2950	0
575	20240425	090600	3069680	2950	2950	2950	2950	0
576	20240425	090500	3069680	2950	2950	2950	2950	2
577	20240425	090400	3063780	2940	2940	2940	2940	0
578	20240425	090300	3063780	2940	2940	2940	2940	1000
579	20240425	090200	123780	2940	2940	2940	2940	0
580	20240425	090100	123780	2940	2940	2940	2940	12
581	20240425	090000	88500	2950	2950	2950	2950	30