KissMeData/036580/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200300	125427775	3000	3000	3000	3000	100
3	20240404	200200	125427775	3000	3000	3000	3000	0
4	20240404	200100	125427775	3000	3000	3000	3000	0
5	20240404	200000	125427775	3000	3000	3000	3000	0
6	20240404	195900	125427775	3000	3000	3000	3000	0
7	20240404	195800	125427775	3000	3000	3000	3000	0
8	20240404	195700	125427775	3000	3000	3000	3000	0
9	20240404	195600	125427775	3000	3000	3000	3000	0
10	20240404	195500	125427775	3000	3000	3000	3000	0
11	20240404	195400	125427775	3000	3000	3000	3000	0
12	20240404	195300	125427775	3000	3000	3000	3000	0
13	20240404	195200	125427775	3000	3000	3000	3000	0
14	20240404	195100	125427775	3000	3000	3000	3000	0
15	20240404	195000	125427775	3000	3000	3000	3000	0
16	20240404	194900	125427775	3000	3000	3000	3000	0
17	20240404	194800	125427775	3000	3000	3000	3000	0
18	20240404	194700	125427775	3000	3000	3000	3000	0
19	20240404	194600	125427775	3000	3000	3000	3000	0
20	20240404	194500	125427775	3000	3000	3000	3000	0
21	20240404	194400	125427775	3000	3000	3000	3000	0
22	20240404	194300	125427775	3000	3000	3000	3000	0
23	20240404	194200	125427775	3000	3000	3000	3000	0
24	20240404	194100	125427775	3000	3000	3000	3000	0
25	20240404	194000	125427775	3000	3000	3000	3000	0
26	20240404	193900	125427775	3000	3000	3000	3000	0
27	20240404	193800	125427775	3000	3000	3000	3000	0
28	20240404	193700	125427775	3000	3000	3000	3000	0
29	20240404	193600	125427775	3000	3000	3000	3000	0
30	20240404	193500	125427775	3000	3000	3000	3000	0
31	20240404	193400	125427775	3000	3000	3000	3000	0
32	20240404	193300	125427775	3000	3000	3000	3000	100
33	20240404	193200	125427775	3000	3000	3000	3000	0
34	20240404	193100	125427775	3000	3000	3000	3000	0
35	20240404	193000	125427775	3000	3000	3000	3000	0
36	20240404	192900	125427775	3000	3000	3000	3000	0
37	20240404	192800	125427775	3000	3000	3000	3000	0
38	20240404	192700	125427775	3000	3000	3000	3000	0
39	20240404	192600	125427775	3000	3000	3000	3000	0
40	20240404	192500	125427775	3000	3000	3000	3000	0
41	20240404	192400	125427775	3000	3000	3000	3000	0
42	20240404	192300	125427775	3000	3000	3000	3000	0
43	20240404	192200	125427775	3000	3000	3000	3000	0
44	20240404	192100	125427775	3000	3000	3000	3000	0
45	20240404	192000	125427775	3000	3000	3000	3000	0
46	20240404	191900	125427775	3000	3000	3000	3000	0
47	20240404	191800	125427775	3000	3000	3000	3000	0
48	20240404	191700	125427775	3000	3000	3000	3000	0
49	20240404	191600	125427775	3000	3000	3000	3000	0
50	20240404	191500	125427775	3000	3000	3000	3000	0
51	20240404	191400	125427775	3000	3000	3000	3000	0
52	20240404	191300	125427775	3000	3000	3000	3000	0
53	20240404	191200	125427775	3000	3000	3000	3000	0
54	20240404	191100	125427775	3000	3000	3000	3000	0
55	20240404	191000	125427775	3000	3000	3000	3000	0
56	20240404	190900	125427775	3000	3000	3000	3000	0
57	20240404	190800	125427775	3000	3000	3000	3000	0
58	20240404	190700	125427775	3000	3000	3000	3000	0
59	20240404	190600	125427775	3000	3000	3000	3000	0
60	20240404	190500	125427775	3000	3000	3000	3000	0
61	20240404	190400	125427775	3000	3000	3000	3000	0
62	20240404	190300	125427775	3000	3000	3000	3000	100
63	20240404	190200	125427775	3000	3000	3000	3000	0
64	20240404	190100	125427775	3000	3000	3000	3000	0
65	20240404	190000	125427775	3000	3000	3000	3000	0
66	20240404	185900	125427775	3000	3000	3000	3000	0
67	20240404	185800	125427775	3000	3000	3000	3000	0
68	20240404	185700	125427775	3000	3000	3000	3000	0
69	20240404	185600	125427775	3000	3000	3000	3000	0
70	20240404	185500	125427775	3000	3000	3000	3000	0
71	20240404	185400	125427775	3000	3000	3000	3000	0
72	20240404	185300	125427775	3000	3000	3000	3000	0
73	20240404	185200	125427775	3000	3000	3000	3000	0
74	20240404	185100	125427775	3000	3000	3000	3000	0
75	20240404	185000	125427775	3000	3000	3000	3000	0
76	20240404	184900	125427775	3000	3000	3000	3000	0
77	20240404	184800	125427775	3000	3000	3000	3000	0
78	20240404	184700	125427775	3000	3000	3000	3000	0
79	20240404	184600	125427775	3000	3000	3000	3000	0
80	20240404	184500	125427775	3000	3000	3000	3000	0
81	20240404	184400	125427775	3000	3000	3000	3000	0
82	20240404	184300	125427775	3000	3000	3000	3000	0
83	20240404	184200	125427775	3000	3000	3000	3000	0
84	20240404	184100	125427775	3000	3000	3000	3000	0
85	20240404	184000	125427775	3000	3000	3000	3000	0
86	20240404	183900	125427775	3000	3000	3000	3000	0
87	20240404	183800	125427775	3000	3000	3000	3000	0
88	20240404	183700	125427775	3000	3000	3000	3000	0
89	20240404	183600	125427775	3000	3000	3000	3000	0
90	20240404	183500	125427775	3000	3000	3000	3000	0
91	20240404	183400	125427775	3000	3000	3000	3000	0
92	20240404	183300	125427775	3000	3000	3000	3000	100
93	20240404	183200	125427775	3000	3000	3000	3000	0
94	20240404	183100	125427775	3000	3000	3000	3000	0
95	20240404	183000	125427775	3000	3000	3000	3000	0
96	20240404	182900	125427775	3000	3000	3000	3000	0
97	20240404	182800	125427775	3000	3000	3000	3000	0
98	20240404	182700	125427775	3000	3000	3000	3000	0
99	20240404	182600	125427775	3000	3000	3000	3000	0
100	20240404	182500	125427775	3000	3000	3000	3000	0
101	20240404	182400	125427775	3000	3000	3000	3000	0
102	20240404	182300	125427775	3000	3000	3000	3000	0
103	20240404	182200	125427775	3000	3000	3000	3000	0
104	20240404	182100	125427775	3000	3000	3000	3000	0
105	20240404	182000	125427775	3000	3000	3000	3000	0
106	20240404	181900	125427775	3000	3000	3000	3000	0
107	20240404	181800	125427775	3000	3000	3000	3000	0
108	20240404	181700	125427775	3000	3000	3000	3000	0
109	20240404	181600	125427775	3000	3000	3000	3000	0
110	20240404	181500	125427775	3000	3000	3000	3000	0
111	20240404	181400	125427775	3000	3000	3000	3000	0
112	20240404	181300	125427775	3000	3000	3000	3000	0
113	20240404	181200	125427775	3000	3000	3000	3000	0
114	20240404	181100	125427775	3000	3000	3000	3000	0
115	20240404	181000	125427775	3000	3000	3000	3000	0
116	20240404	180900	125427775	3000	3000	3000	3000	0
117	20240404	180800	125427775	3000	3000	3000	3000	0
118	20240404	180700	125427775	3000	3000	3000	3000	0
119	20240404	180600	125427775	3000	3000	3000	3000	0
120	20240404	180500	125427775	3000	3000	3000	3000	0
121	20240404	180400	125427775	3000	3000	3000	3000	0
122	20240404	180300	125427775	3000	3000	3000	3000	100
123	20240404	180200	125427775	3000	3000	3000	3000	0
124	20240404	180100	125427775	3000	3000	3000	3000	0
125	20240404	180000	125427775	3000	3000	3000	3000	0
126	20240404	175900	125427775	3000	3000	3000	3000	0
127	20240404	175800	125427775	3000	3000	3000	3000	0
128	20240404	175700	125427775	3000	3000	3000	3000	0
129	20240404	175600	125427775	3000	3000	3000	3000	0
130	20240404	175500	125427775	3000	3000	3000	3000	0
131	20240404	175400	125427775	3000	3000	3000	3000	0
132	20240404	175300	125427775	3000	3000	3000	3000	0
133	20240404	175200	125427775	3000	3000	3000	3000	0
134	20240404	175100	125427775	3000	3000	3000	3000	0
135	20240404	175000	125427775	3000	3000	3000	3000	0
136	20240404	174900	125427775	3000	3000	3000	3000	0
137	20240404	174800	125427775	3000	3000	3000	3000	0
138	20240404	174700	125427775	3000	3000	3000	3000	0
139	20240404	174600	125427775	3000	3000	3000	3000	0
140	20240404	174500	125427775	3000	3000	3000	3000	0
141	20240404	174400	125427775	3000	3000	3000	3000	0
142	20240404	174300	125427775	3000	3000	3000	3000	0
143	20240404	174200	125427775	3000	3000	3000	3000	0
144	20240404	174100	125427775	3000	3000	3000	3000	0
145	20240404	174000	125427775	3000	3000	3000	3000	0
146	20240404	173900	125427775	3000	3000	3000	3000	0
147	20240404	173800	125427775	3000	3000	3000	3000	0
148	20240404	173700	125427775	3000	3000	3000	3000	0
149	20240404	173600	125427775	3000	3000	3000	3000	0
150	20240404	173500	125427775	3000	3000	3000	3000	0
151	20240404	173400	125427775	3000	3000	3000	3000	0
152	20240404	173300	125427775	3000	3000	3000	3000	100
153	20240404	173200	125427775	3000	3000	3000	3000	0
154	20240404	173100	125427775	3000	3000	3000	3000	0
155	20240404	173000	125427775	3000	3000	3000	3000	0
156	20240404	172900	125427775	3000	3000	3000	3000	0
157	20240404	172800	125427775	3000	3000	3000	3000	0
158	20240404	172700	125427775	3000	3000	3000	3000	0
159	20240404	172600	125427775	3000	3000	3000	3000	0
160	20240404	172500	125427775	3000	3000	3000	3000	0
161	20240404	172400	125427775	3000	3000	3000	3000	0
162	20240404	172300	125427775	3000	3000	3000	3000	0
163	20240404	172200	125427775	3000	3000	3000	3000	0
164	20240404	172100	125427775	3000	3000	3000	3000	0
165	20240404	172000	125427775	3000	3000	3000	3000	0
166	20240404	171900	125427775	3000	3000	3000	3000	0
167	20240404	171800	125427775	3000	3000	3000	3000	0
168	20240404	171700	125427775	3000	3000	3000	3000	0
169	20240404	171600	125427775	3000	3000	3000	3000	0
170	20240404	171500	125427775	3000	3000	3000	3000	0
171	20240404	171400	125427775	3000	3000	3000	3000	0
172	20240404	171300	125427775	3000	3000	3000	3000	0
173	20240404	171200	125427775	3000	3000	3000	3000	0
174	20240404	171100	125427775	3000	3000	3000	3000	0
175	20240404	171000	125427775	3000	3000	3000	3000	0
176	20240404	170900	125427775	3000	3000	3000	3000	0
177	20240404	170800	125427775	3000	3000	3000	3000	0
178	20240404	170700	125427775	3000	3000	3000	3000	0
179	20240404	170600	125427775	3000	3000	3000	3000	0
180	20240404	170500	125427775	3000	3000	3000	3000	0
181	20240404	170400	125427775	3000	3000	3000	3000	0
182	20240404	170300	125427775	3000	3000	3000	3000	100
183	20240404	170200	125427775	3000	3000	3000	3000	0
184	20240404	170100	125427775	3000	3000	3000	3000	0
185	20240404	170000	125427775	3000	3000	3000	3000	0
186	20240404	165900	125427775	3000	3000	3000	3000	0
187	20240404	165800	125427775	3000	3000	3000	3000	0
188	20240404	165700	125427775	3000	3000	3000	3000	0
189	20240404	165600	125427775	3000	3000	3000	3000	0
190	20240404	165500	125427775	3000	3000	3000	3000	0
191	20240404	165400	125427775	3000	3000	3000	3000	0
192	20240404	165300	125427775	3000	3000	3000	3000	0
193	20240404	165200	125427775	3000	3000	3000	3000	0
194	20240404	165100	125427775	3000	3000	3000	3000	0
195	20240404	165000	125427775	3000	3000	3000	3000	0
196	20240404	164900	125427775	3000	3000	3000	3000	0
197	20240404	164800	125427775	3000	3000	3000	3000	0
198	20240404	164700	125427775	3000	3000	3000	3000	0
199	20240404	164600	125427775	3000	3000	3000	3000	0
200	20240404	164500	125427775	3000	3000	3000	3000	0
201	20240404	164400	125427775	3000	3000	3000	3000	0
202	20240404	164300	125427775	3000	3000	3000	3000	0
203	20240404	164200	125427775	3000	3000	3000	3000	0
204	20240404	164100	125427775	3000	3000	3000	3000	0
205	20240404	164000	125427775	3000	3000	3000	3000	0
206	20240404	163900	125427775	3000	3000	3000	3000	0
207	20240404	163800	125427775	3000	3000	3000	3000	0
208	20240404	163700	125427775	3000	3000	3000	3000	0
209	20240404	163600	125427775	3000	3000	3000	3000	0
210	20240404	163500	125427775	3000	3000	3000	3000	0
211	20240404	163400	125427775	3000	3000	3000	3000	0
212	20240404	163300	125427775	3000	3000	3000	3000	100
213	20240404	163200	125427775	3000	3000	3000	3000	0
214	20240404	163100	125427775	3000	3000	3000	3000	0
215	20240404	163000	125427775	3000	3000	3000	3000	0
216	20240404	162900	125427775	3000	3000	3000	3000	0
217	20240404	162800	125427775	3000	3000	3000	3000	0
218	20240404	162700	125427775	3000	3000	3000	3000	0
219	20240404	162600	125427775	3000	3000	3000	3000	0
220	20240404	162500	125427775	3000	3000	3000	3000	0
221	20240404	162400	125427775	3000	3000	3000	3000	0
222	20240404	162300	125427775	3000	3000	3000	3000	0
223	20240404	162200	125427775	3000	3000	3000	3000	0
224	20240404	162100	125427775	3000	3000	3000	3000	0
225	20240404	162000	125427775	3000	3000	3000	3000	0
226	20240404	161900	125427775	3000	3000	3000	3000	0
227	20240404	161800	125427775	3000	3000	3000	3000	0
228	20240404	161700	125427775	3000	3000	3000	3000	0
229	20240404	161600	125427775	3000	3000	3000	3000	0
230	20240404	161500	125427775	3000	3000	3000	3000	0
231	20240404	161400	125427775	3000	3000	3000	3000	0
232	20240404	161300	125427775	3000	3000	3000	3000	0
233	20240404	161200	125427775	3000	3000	3000	3000	0
234	20240404	161100	125427775	3000	3000	3000	3000	0
235	20240404	161000	125427775	3000	3000	3000	3000	0
236	20240404	160900	125427775	3000	3000	3000	3000	0
237	20240404	160800	125427775	3000	3000	3000	3000	0
238	20240404	160700	125427775	3000	3000	3000	3000	0
239	20240404	160600	125427775	3000	3000	3000	3000	0
240	20240404	160500	125427775	3000	3000	3000	3000	0
241	20240404	160400	125427775	3000	3000	3000	3000	0
242	20240404	160300	125427775	3000	3000	3000	3000	100
243	20240404	160200	125427775	3000	3000	3000	3000	0
244	20240404	160100	125427775	3000	3000	3000	3000	0
245	20240404	160000	125427775	3000	3000	3000	3000	0
246	20240404	155900	125427775	3000	3000	3000	3000	0
247	20240404	155800	125427775	3000	3000	3000	3000	0
248	20240404	155700	125427775	3000	3000	3000	3000	0
249	20240404	155600	125427775	3000	3000	3000	3000	0
250	20240404	155500	125427775	3000	3000	3000	3000	0
251	20240404	155400	125427775	3000	3000	3000	3000	0
252	20240404	155300	125427775	3000	3000	3000	3000	0
253	20240404	155200	125427775	3000	3000	3000	3000	0
254	20240404	155100	125427775	3000	3000	3000	3000	0
255	20240404	155000	125427775	3000	3000	3000	3000	0
256	20240404	154900	125427775	3000	3000	3000	3000	0
257	20240404	154800	125427775	3000	3000	3000	3000	0
258	20240404	154700	125427775	3000	3000	3000	3000	0
259	20240404	154600	125427775	3000	3000	3000	3000	0
260	20240404	154500	125427775	3000	3000	3000	3000	0
261	20240404	154400	125427775	3000	3000	3000	3000	0
262	20240404	154300	125427775	3000	3000	3000	3000	0
263	20240404	154200	125427775	3000	3000	3000	3000	0
264	20240404	154100	125427775	3000	3000	3000	3000	0
265	20240404	154000	125427775	3000	3000	3000	3000	0
266	20240404	153900	125427775	3000	3000	3000	3000	0
267	20240404	153800	125427775	3000	3000	3000	3000	0
268	20240404	153700	125427775	3000	3000	3000	3000	0
269	20240404	153600	125427775	3000	3000	3000	3000	0
270	20240404	153500	125427775	3000	3000	3000	3000	0
271	20240404	153400	125427775	3000	3000	3000	3000	0
272	20240404	153300	125427775	3000	3000	3000	3000	100
273	20240404	153200	125427775	3000	3000	3000	3000	0
274	20240404	153100	125427775	3000	3000	3000	3000	0
275	20240404	153000	125427775	3000	3000	3000	3000	100
276	20240404	152900	125127775	3000	3000	3000	3000	0
277	20240404	152800	125127775	3000	3000	3000	3000	0
278	20240404	152700	125127775	3000	3000	3000	3000	0
279	20240404	152600	125127775	3000	3000	3000	3000	0
280	20240404	152500	125127775	3000	3000	3000	3000	0
281	20240404	152400	125127775	3000	3000	3000	3000	0
282	20240404	152300	125127775	3000	3000	3000	3000	0
283	20240404	152200	125127775	3000	3000	3000	3000	0
284	20240404	152100	125127775	3000	3000	3000	3000	0
285	20240404	152000	125127775	3000	3000	3000	3000	0
286	20240404	151900	125127775	3000	3000	3000	3000	1
287	20240404	151800	125124775	3000	3000	3000	3000	3
288	20240404	151700	125115775	2985	2985	2985	2985	0
289	20240404	151600	125115775	2985	2990	2990	2985	26
290	20240404	151500	125038125	2995	2995	2995	2995	3
291	20240404	151400	125029140	3000	3000	3000	3000	0
292	20240404	151300	125029140	3000	3000	3000	3000	0
293	20240404	151200	125029140	3000	3000	3000	3000	7
294	20240404	151100	125008140	3000	3000	3000	3000	3
295	20240404	151000	124999140	3000	3000	3000	3000	4
296	20240404	150900	124987140	2990	2995	2995	2990	50
297	20240404	150800	124837610	3000	3000	3000	3000	0
298	20240404	150700	124837610	3000	3000	3000	3000	0
299	20240404	150600	124837610	3000	3000	3000	3000	0
300	20240404	150500	124837610	3000	3000	3000	3000	0
301	20240404	150400	124837610	3000	3000	3000	3000	0
302	20240404	150300	124837610	3000	3000	3000	3000	0
303	20240404	150200	124837610	3000	3000	3000	3000	0
304	20240404	150100	124837610	3000	3000	3000	3000	0
305	20240404	150000	124837610	3000	3000	3000	3000	0
306	20240404	145900	124837610	3000	3000	3000	3000	0
307	20240404	145800	124837610	3000	3000	3000	3000	0
308	20240404	145700	124837610	3000	3000	3000	3000	0
309	20240404	145600	124837610	3000	3000	3000	3000	0
310	20240404	145500	124837610	3000	3000	3000	3000	0
311	20240404	145400	124837610	3000	3000	3000	3000	0
312	20240404	145300	124837610	3000	3000	3000	3000	0
313	20240404	145200	124837610	3000	3000	3000	3000	0
314	20240404	145100	124837610	3000	3000	3000	3000	0
315	20240404	145000	124837610	3000	3000	3000	3000	5
316	20240404	144900	124822610	3000	3000	3000	3000	0
317	20240404	144800	124822610	3000	3000	3000	3000	0
318	20240404	144700	124822610	3000	3000	3000	3000	0
319	20240404	144600	124822610	3000	3000	3000	3000	0
320	20240404	144500	124822610	3000	3000	3000	3000	0
321	20240404	144400	124822610	3000	3000	3000	3000	0
322	20240404	144300	124822610	3000	3000	3000	3000	0
323	20240404	144200	124822610	3000	3000	3000	3000	0
324	20240404	144100	124822610	3000	3000	3000	3000	0
325	20240404	144000	124822610	3000	3000	3000	3000	0
326	20240404	143900	124822610	3000	3000	3000	3000	0
327	20240404	143800	124822610	3000	3000	3000	3000	0
328	20240404	143700	124822610	3000	3000	3000	3000	0
329	20240404	143600	124822610	3000	3000	3000	3000	0
330	20240404	143500	124822610	3000	3000	3000	3000	0
331	20240404	143400	124822610	3000	3000	3000	3000	0
332	20240404	143300	124822610	3000	3000	3000	3000	0
333	20240404	143200	124822610	3000	3000	3000	3000	0
334	20240404	143100	124822610	3000	3000	3000	3000	0
335	20240404	143000	124822610	3000	3000	3000	3000	0
336	20240404	142900	124822610	3000	3000	3000	3000	0
337	20240404	142800	124822610	3000	3000	3000	3000	0
338	20240404	142700	124822610	3000	3000	3000	3000	0
339	20240404	142600	124822610	3000	3000	3000	3000	0
340	20240404	142500	124822610	3000	3000	3000	3000	2
341	20240404	142400	124816610	3000	3000	3000	3000	5
342	20240404	142300	124801610	3000	3000	3000	3000	0
343	20240404	142200	124801610	3000	3000	3000	3000	0
344	20240404	142100	124801610	3000	3000	3000	3000	0
345	20240404	142000	124801610	3000	3000	3000	3000	0
346	20240404	141900	124801610	3000	3000	3000	3000	5048
347	20240404	141800	109657610	3000	3000	3000	3000	1
348	20240404	141700	109654610	3005	3000	3005	3000	7520
349	20240404	141600	87092290	3005	3005	3005	3005	0
350	20240404	141500	87092290	3005	3005	3005	3005	8
351	20240404	141400	87068250	3005	3005	3005	3005	0
352	20240404	141300	87068250	3005	3005	3005	3005	50
353	20240404	141200	86918000	3005	3005	3005	3005	5
354	20240404	141100	86902975	3000	3000	3000	3000	800
355	20240404	141000	84502975	3000	3000	3000	3000	0
356	20240404	140900	84502975	3000	3000	3000	3000	0
357	20240404	140800	84502975	3000	3000	3000	3000	0
358	20240404	140700	84502975	3000	3000	3000	3000	5
359	20240404	140600	84487975	2990	2990	2990	2990	0
360	20240404	140500	84487975	2990	2990	2990	2990	0
361	20240404	140400	84487975	2990	2990	2990	2990	0
362	20240404	140300	84487975	2990	2990	2990	2990	0
363	20240404	140200	84487975	2990	2990	2990	2990	0
364	20240404	140100	84487975	2990	2990	2990	2990	0
365	20240404	140000	84487975	2990	2990	2990	2990	0
366	20240404	135900	84487975	2990	2990	2990	2990	0
367	20240404	135800	84487975	2990	2990	2990	2990	26
368	20240404	135700	84410235	2990	2990	2990	2990	0
369	20240404	135600	84410235	2990	2990	2990	2990	0
370	20240404	135500	84410235	2990	2990	2990	2990	0
371	20240404	135400	84410235	2990	2990	2990	2990	0
372	20240404	135300	84410235	2990	2990	2990	2990	0
373	20240404	135200	84410235	2990	2990	2990	2990	0
374	20240404	135100	84410235	2990	2990	2990	2990	0
375	20240404	135000	84410235	2990	2990	2990	2990	40
376	20240404	134900	84290635	2985	2985	2985	2985	6
377	20240404	134800	84272725	2985	2985	2985	2985	0
378	20240404	134700	84272725	2985	2985	2985	2985	0
379	20240404	134600	84272725	2985	2985	2985	2985	0
380	20240404	134500	84272725	2985	2985	2985	2985	3
381	20240404	134400	84263770	2985	2985	2985	2985	0
382	20240404	134300	84263770	2985	2990	2990	2985	7432
383	20240404	134200	62042360	2990	2990	2990	2990	0
384	20240404	134100	62042360	2990	2990	2990	2990	0
385	20240404	134000	62042360	2990	2990	2990	2990	0
386	20240404	133900	62042360	2990	2990	2990	2990	0
387	20240404	133800	62042360	2990	2990	2990	2990	0
388	20240404	133700	62042360	2990	2990	2990	2990	0
389	20240404	133600	62042360	2990	2990	2990	2990	0
390	20240404	133500	62042360	2990	2990	2990	2990	0
391	20240404	133400	62042360	2990	2990	2990	2990	0
392	20240404	133300	62042360	2990	2990	2990	2990	0
393	20240404	133200	62042360	2990	2990	2990	2990	0
394	20240404	133100	62042360	2990	2990	2990	2990	0
395	20240404	133000	62042360	2990	2990	2990	2990	0
396	20240404	132900	62042360	2990	2990	2990	2990	0
397	20240404	132800	62042360	2990	2990	2990	2990	0
398	20240404	132700	62042360	2990	2990	2990	2990	0
399	20240404	132600	62042360	2990	2990	2990	2990	0
400	20240404	132500	62042360	2990	2990	2990	2990	0
401	20240404	132400	62042360	2990	2990	2990	2990	0
402	20240404	132300	62042360	2990	2990	2990	2990	0
403	20240404	132200	62042360	2990	2990	2990	2990	1
404	20240404	132100	62039370	2980	2980	2980	2980	0
405	20240404	132000	62039370	2980	2980	2980	2980	5
406	20240404	131900	62024470	3000	3000	3000	3000	0
407	20240404	131800	62024470	3000	3000	3000	3000	0
408	20240404	131700	62024470	3000	3000	3000	3000	0
409	20240404	131600	62024470	3000	3000	3000	3000	0
410	20240404	131500	62024470	3000	2990	3000	2990	4000
411	20240404	131400	50035050	2990	2990	2990	2990	0
412	20240404	131300	50035050	2990	2990	2990	2990	0
413	20240404	131200	50035050	2990	2990	2990	2990	0
414	20240404	131100	50035050	2990	2990	2990	2990	0
415	20240404	131000	50035050	2990	2990	2990	2990	1
416	20240404	130900	50032060	2980	2980	2980	2980	0
417	20240404	130800	50032060	2980	2980	2980	2980	0
418	20240404	130700	50032060	2980	2980	2980	2980	0
419	20240404	130600	50032060	2980	2980	2980	2980	0
420	20240404	130500	50032060	2980	2980	2980	2980	0
421	20240404	130400	50032060	2980	2980	2980	2980	0
422	20240404	130300	50032060	2980	2980	2980	2980	0
423	20240404	130200	50032060	2980	2980	2980	2980	0
424	20240404	130100	50032060	2980	2980	2980	2980	0
425	20240404	130000	50032060	2980	2980	2980	2980	0
426	20240404	125900	50032060	2980	2980	2980	2980	0
427	20240404	125800	50032060	2980	2980	2980	2980	0
428	20240404	125700	50032060	2980	2980	2980	2980	0
429	20240404	125600	50032060	2980	2980	2980	2980	1
430	20240404	125500	50029080	2980	2980	2980	2980	0
431	20240404	125400	50029080	2980	2980	2980	2980	0
432	20240404	125300	50029080	2980	2980	2980	2980	0
433	20240404	125200	50029080	2980	2980	2980	2980	0
434	20240404	125100	50029080	2980	2980	2980	2980	0
435	20240404	125000	50029080	2980	2980	2980	2980	0
436	20240404	124900	50029080	2980	2980	2980	2980	0
437	20240404	124800	50029080	2980	2980	2980	2980	0
438	20240404	124700	50029080	2980	2980	2980	2980	0
439	20240404	124600	50029080	2980	2980	2980	2980	0
440	20240404	124500	50029080	2980	2980	2980	2980	0
441	20240404	124400	50029080	2980	2980	2980	2980	0
442	20240404	124300	50029080	2980	2980	2980	2980	0
443	20240404	124200	50029080	2980	2980	2980	2980	0
444	20240404	124100	50029080	2980	2980	2980	2980	0
445	20240404	124000	50029080	2980	2980	2980	2980	0
446	20240404	123900	50029080	2980	2980	2980	2980	0
447	20240404	123800	50029080	2980	2980	2980	2980	0
448	20240404	123700	50029080	2980	2980	2980	2980	0
449	20240404	123600	50029080	2980	2985	2985	2980	63
450	20240404	123500	49841030	2985	2985	2985	2985	0
451	20240404	123400	49841030	2985	2985	2985	2985	0
452	20240404	123300	49841030	2985	2985	2985	2985	1
453	20240404	123200	49838045	2980	2980	2980	2980	0
454	20240404	123100	49838045	2980	2980	2980	2980	0
455	20240404	123000	49838045	2980	2980	2980	2980	0
456	20240404	122900	49838045	2980	2980	2980	2980	0
457	20240404	122800	49838045	2980	2980	2980	2980	0
458	20240404	122700	49838045	2980	2980	2980	2980	0
459	20240404	122600	49838045	2980	2980	2980	2980	4
460	20240404	122500	49826125	2985	2985	2985	2985	0
461	20240404	122400	49826125	2985	2985	2985	2985	0
462	20240404	122300	49826125	2985	2985	2985	2985	50
463	20240404	122200	49676875	2985	2985	2985	2985	0
464	20240404	122100	49676875	2985	2985	2985	2985	0
465	20240404	122000	49676875	2985	2985	2985	2985	0
466	20240404	121900	49676875	2985	2985	2985	2985	0
467	20240404	121800	49676875	2985	2985	2985	2985	0
468	20240404	121700	49676875	2985	2985	2985	2985	0
469	20240404	121600	49676875	2985	2985	2985	2985	0
470	20240404	121500	49676875	2985	2985	2985	2985	0
471	20240404	121400	49676875	2985	2985	2985	2985	0
472	20240404	121300	49676875	2985	2985	2985	2985	0
473	20240404	121200	49676875	2985	2985	2985	2985	515
474	20240404	121100	48139600	2985	2985	2985	2985	0
475	20240404	121000	48139600	2985	2985	2985	2985	0
476	20240404	120900	48139600	2985	2985	2985	2985	0
477	20240404	120800	48139600	2985	2985	2985	2985	0
478	20240404	120700	48139600	2985	2985	2985	2985	0
479	20240404	120600	48139600	2985	2985	2985	2985	0
480	20240404	120500	48139600	2985	2985	2985	2985	0
481	20240404	120400	48139600	2985	2985	2985	2985	200
482	20240404	120300	47542600	2990	2990	2990	2990	0
483	20240404	120200	47542600	2990	2990	2990	2990	0
484	20240404	120100	47542600	2990	2990	2990	2990	0
485	20240404	120000	47542600	2990	2990	2990	2990	0
486	20240404	115900	47542600	2990	2990	2990	2990	10
487	20240404	115800	47512700	2990	2990	2990	2990	10
488	20240404	115700	47482800	2990	2990	2990	2990	0
489	20240404	115600	47482800	2990	2990	2990	2990	1
490	20240404	115500	47479810	2990	2990	2990	2990	6
491	20240404	115400	47461870	2990	2990	2990	2990	0
492	20240404	115300	47461870	2990	2990	2990	2990	0
493	20240404	115200	47461870	2990	2990	2990	2990	0
494	20240404	115100	47461870	2990	2990	2990	2990	0
495	20240404	115000	47461870	2990	2990	2990	2990	0
496	20240404	114900	47461870	2990	2990	2990	2990	0
497	20240404	114800	47461870	2990	2990	2990	2990	20
498	20240404	114700	47402070	2990	2990	2990	2990	0
499	20240404	114600	47402070	2990	2990	2990	2990	0
500	20240404	114500	47402070	2990	2990	2990	2990	0
501	20240404	114400	47402070	2990	2990	2990	2990	40
502	20240404	114300	47282470	2990	2990	2990	2990	0
503	20240404	114200	47282470	2990	2990	2990	2990	0
504	20240404	114100	47282470	2990	2990	2990	2990	0
505	20240404	114000	47282470	2990	2990	2990	2990	2
506	20240404	113900	47276490	2990	2990	2990	2990	0
507	20240404	113800	47276490	2990	2990	2990	2990	0
508	20240404	113700	47276490	2990	2990	2990	2990	0
509	20240404	113600	47276490	2990	2990	2990	2990	0
510	20240404	113500	47276490	2990	2990	2990	2990	0
511	20240404	113400	47276490	2990	2990	2990	2990	0
512	20240404	113300	47276490	2990	2990	2990	2990	0
513	20240404	113200	47276490	2990	2990	2990	2990	326
514	20240404	113100	46301750	2990	2990	2990	2990	0
515	20240404	113000	46301750	2990	2990	2990	2990	0
516	20240404	112900	46301750	2990	2990	2990	2990	0
517	20240404	112800	46301750	2990	2990	2990	2990	1
518	20240404	112700	46298760	2990	2990	2990	2990	0
519	20240404	112600	46298760	2990	2990	2990	2990	0
520	20240404	112500	46298760	2990	2990	2990	2990	0
521	20240404	112400	46298760	2990	2990	2990	2990	0
522	20240404	112300	46298760	2990	2990	2990	2990	0
523	20240404	112200	46298760	2990	2990	2990	2990	0
524	20240404	112100	46298760	2990	2990	2990	2990	0
525	20240404	112000	46298760	2990	2990	2990	2990	1
526	20240404	111900	46295770	2990	2990	2990	2990	0
527	20240404	111800	46295770	2990	2990	2990	2990	0
528	20240404	111700	46295770	2990	2990	2990	2990	0
529	20240404	111600	46295770	2990	2990	2990	2990	0
530	20240404	111500	46295770	2990	2990	2990	2990	0
531	20240404	111400	46295770	2990	2990	2990	2990	0
532	20240404	111300	46295770	2990	2990	2990	2990	0
533	20240404	111200	46295770	2990	2990	2990	2990	0
534	20240404	111100	46295770	2990	2990	2990	2990	0
535	20240404	111000	46295770	2990	2990	2990	2990	0
536	20240404	110900	46295770	2990	2990	2990	2990	0
537	20240404	110800	46295770	2990	2990	2990	2990	0
538	20240404	110700	46295770	2990	2990	2990	2990	0
539	20240404	110600	46295770	2990	2990	2990	2990	0
540	20240404	110500	46295770	2990	2990	2990	2990	0
541	20240404	110400	46295770	2990	2990	2990	2990	0
542	20240404	110300	46295770	2990	2990	2990	2990	0
543	20240404	110200	46295770	2990	2990	2990	2990	0
544	20240404	110100	46295770	2990	2990	2990	2990	0
545	20240404	110000	46295770	2990	2990	2990	2990	0
546	20240404	105900	46295770	2990	2990	2990	2990	0
547	20240404	105800	46295770	2990	2990	2990	2990	12
548	20240404	105700	46259890	2990	2990	2990	2990	0
549	20240404	105600	46259890	2990	2990	2990	2990	0
550	20240404	105500	46259890	2990	2985	2990	2985	39
551	20240404	105400	46143285	2990	2990	2990	2990	2
552	20240404	105300	46137305	2990	2990	2990	2990	0
553	20240404	105200	46137305	2990	2990	2990	2990	0
554	20240404	105100	46137305	2990	2990	2990	2990	6
555	20240404	105000	46119365	2990	2980	2990	2980	675
556	20240404	104900	44107845	2980	2980	2980	2980	0
557	20240404	104800	44107845	2980	2980	2980	2980	0
558	20240404	104700	44107845	2980	2980	2980	2980	0
559	20240404	104600	44107845	2980	2980	2980	2980	0
560	20240404	104500	44107845	2980	2980	2980	2980	3
561	20240404	104400	44098905	2985	2985	2985	2985	0
562	20240404	104300	44098905	2985	2985	2985	2985	0
563	20240404	104200	44098905	2985	2985	2985	2985	0
564	20240404	104100	44098905	2985	2985	2985	2985	2
565	20240404	104000	44092935	2985	2975	2985	2975	4
566	20240404	103900	44081015	2965	2985	2985	2965	2007
567	20240404	103800	38105205	2985	2985	2985	2985	13
568	20240404	103700	38066400	2985	2985	2985	2985	17
569	20240404	103600	38015655	2985	2985	2985	2985	0
570	20240404	103500	38015655	2985	2985	2985	2985	0
571	20240404	103400	38015655	2985	2985	2985	2985	0
572	20240404	103300	38015655	2985	2985	2985	2985	2
573	20240404	103200	38009685	2985	2985	2985	2985	8
574	20240404	103100	37985805	2985	2985	2985	2985	2
575	20240404	103000	37979835	2990	2985	2990	2985	12
576	20240404	102900	37943990	2990	2985	2990	2985	15
577	20240404	102800	37899175	2980	2980	2980	2970	571
578	20240404	102700	36201880	2990	2990	2990	2990	0
579	20240404	102600	36201880	2990	2980	2990	2980	202
580	20240404	102500	35599900	2990	2990	2990	2990	1
581	20240404	102400	35596910	2990	2990	2990	2990	0
582	20240404	102300	35596910	2990	2990	2990	2990	0
583	20240404	102200	35596910	2990	2990	2990	2990	2
584	20240404	102100	35590930	2990	2990	2990	2990	493
585	20240404	102000	34116860	2995	2995	2995	2995	0
586	20240404	101900	34116860	2995	2995	2995	2995	0
587	20240404	101800	34116860	2995	2995	2995	2995	0
588	20240404	101700	34116860	2995	2995	2995	2995	0
589	20240404	101600	34116860	2995	2995	2995	2995	6
590	20240404	101500	34098890	3000	3000	3000	3000	2
591	20240404	101400	34092890	2995	2995	2995	2995	0
592	20240404	101300	34092890	2995	2995	2995	2995	5
593	20240404	101200	34077915	2995	3000	3000	2995	4
594	20240404	101100	34065920	3000	3000	3000	3000	1
595	20240404	101000	34062920	3000	3000	3000	3000	3
596	20240404	100900	34053920	3000	3000	3000	3000	0
597	20240404	100800	34053920	3000	3000	3000	3000	0
598	20240404	100700	34053920	3000	3000	3000	3000	0
599	20240404	100600	34053920	3000	3000	3000	3000	0
600	20240404	100500	34053920	3000	3000	3000	3000	3
601	20240404	100400	34044920	3000	3000	3000	3000	2
602	20240404	100300	34038920	3000	3000	3000	3000	1
603	20240404	100200	34035920	2990	2990	2990	2990	910
604	20240404	100100	31315020	2990	2980	2990	2980	300
605	20240404	100000	30419020	2990	2990	2990	2990	0
606	20240404	095900	30419020	2990	2980	2990	2980	4
607	20240404	095800	30407090	2975	2975	2975	2975	41
608	20240404	095700	30285115	2990	2990	2990	2990	0
609	20240404	095600	30285115	2990	2990	2990	2990	2
610	20240404	095500	30279135	2990	2965	2990	2965	513
611	20240404	095400	28758005	2990	2980	2995	2970	1006
612	20240404	095300	25769545	3000	3000	3000	3000	0
613	20240404	095200	25769545	3000	2990	3000	2990	4
614	20240404	095100	25757565	3005	2995	3005	2985	1256
615	20240404	095000	22008295	2990	2985	2990	2985	17
616	20240404	094900	21957475	2985	2985	3005	2985	590
617	20240404	094800	20196265	2985	2985	2985	2985	2
618	20240404	094700	20190295	2985	2985	2985	2985	406
619	20240404	094600	18978385	2985	2985	2985	2985	14
620	20240404	094500	18936595	2985	2975	2985	2970	568
621	20240404	094400	17249500	2975	2985	2985	2975	149
622	20240404	094300	16806195	2985	2985	2985	2985	1
623	20240404	094200	16803210	2985	2985	2985	2985	3
624	20240404	094100	16794255	2985	2985	2985	2985	0
625	20240404	094000	16794255	2985	2985	2985	2975	249
626	20240404	093900	16052330	2985	2985	2985	2985	3
627	20240404	093800	16043375	2980	2990	3010	2980	1828
628	20240404	093700	10587560	3010	3010	3010	3010	0
629	20240404	093600	10587560	3010	3010	3010	3010	2
630	20240404	093500	10581540	3015	3015	3015	3015	0
631	20240404	093400	10581540	3015	3015	3015	3015	0
632	20240404	093300	10581540	3015	3015	3015	3015	0
633	20240404	093200	10581540	3015	3015	3015	3015	0
634	20240404	093100	10581540	3015	3015	3015	3015	0
635	20240404	093000	10581540	3015	3015	3015	3015	3
636	20240404	092900	10572495	3015	3015	3015	2995	440
637	20240404	092800	9254595	3015	3015	3015	3015	3
638	20240404	092700	9245550	3015	3005	3015	3005	95
639	20240404	092600	8960025	3005	3005	3005	3005	18
640	20240404	092500	8905935	3005	3005	3005	3005	19
641	20240404	092400	8848840	3005	3005	3005	3005	0
642	20240404	092300	8848840	3005	3005	3005	3005	3
643	20240404	092200	8839825	3005	3000	3005	3000	38
644	20240404	092100	8725820	3000	3000	3000	3000	3
645	20240404	092000	8716820	3000	3000	3000	3000	505
646	20240404	091900	7201820	3000	2985	3000	2985	168
647	20240404	091800	6700265	2985	2985	2985	2985	0
648	20240404	091700	6700265	2985	2985	2985	2985	111
649	20240404	091600	6368930	3005	3005	3005	3005	0
650	20240404	091500	6368930	3005	3000	3005	3000	7
651	20240404	091400	6347910	3005	3005	3005	3005	0
652	20240404	091300	6347910	3005	3005	3005	3005	0
653	20240404	091200	6347910	3005	3005	3005	3005	4
654	20240404	091100	6335890	3005	3005	3005	3005	0
655	20240404	091000	6335890	3005	3005	3005	3005	2
656	20240404	090900	6329880	3005	3005	3005	3005	0
657	20240404	090800	6329880	3005	3005	3005	3005	0
658	20240404	090700	6329880	3005	3005	3005	3005	0
659	20240404	090600	6329880	3005	3005	3005	3005	0
660	20240404	090500	6329880	3005	3005	3005	3005	4
661	20240404	090400	6317860	3005	3005	3005	3005	0
662	20240404	090300	6317860	3005	3005	3005	3005	0
663	20240404	090200	6317860	3005	3005	3005	3005	0
664	20240404	090100	6317860	3005	3005	3005	3005	8
665	20240404	090000	6293820	3005	2970	3005	2970	2119