KissMeData/036580/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191100	97786030	2990	2990	2990	2990	625
3	20240405	191000	97786030	2990	2990	2990	2990	0
4	20240405	190900	97786030	2990	2990	2990	2990	0
5	20240405	190800	97786030	2990	2990	2990	2990	0
6	20240405	190700	97786030	2990	2990	2990	2990	0
7	20240405	190600	97786030	2990	2990	2990	2990	0
8	20240405	190500	97786030	2990	2990	2990	2990	0
9	20240405	190400	97786030	2990	2990	2990	2990	0
10	20240405	190300	97786030	2990	2990	2990	2990	0
11	20240405	190200	97786030	2990	2990	2990	2990	0
12	20240405	190100	97786030	2990	2990	2990	2990	0
13	20240405	190000	97786030	2990	2990	2990	2990	0
14	20240405	185900	97786030	2990	2990	2990	2990	0
15	20240405	185800	97786030	2990	2990	2990	2990	0
16	20240405	185700	97786030	2990	2990	2990	2990	0
17	20240405	185600	97786030	2990	2990	2990	2990	0
18	20240405	185500	97786030	2990	2990	2990	2990	0
19	20240405	185400	97786030	2990	2990	2990	2990	0
20	20240405	185300	97786030	2990	2990	2990	2990	0
21	20240405	185200	97786030	2990	2990	2990	2990	0
22	20240405	185100	97786030	2990	2990	2990	2990	0
23	20240405	185000	97786030	2990	2990	2990	2990	0
24	20240405	184900	97786030	2990	2990	2990	2990	0
25	20240405	184800	97786030	2990	2990	2990	2990	0
26	20240405	184700	97786030	2990	2990	2990	2990	0
27	20240405	184600	97786030	2990	2990	2990	2990	0
28	20240405	184500	97786030	2990	2990	2990	2990	0
29	20240405	184400	97786030	2990	2990	2990	2990	0
30	20240405	184300	97786030	2990	2990	2990	2990	0
31	20240405	184200	97786030	2990	2990	2990	2990	0
32	20240405	184100	97786030	2990	2990	2990	2990	625
33	20240405	184000	97786030	2990	2990	2990	2990	0
34	20240405	183900	97786030	2990	2990	2990	2990	0
35	20240405	183800	97786030	2990	2990	2990	2990	0
36	20240405	183700	97786030	2990	2990	2990	2990	0
37	20240405	183600	97786030	2990	2990	2990	2990	0
38	20240405	183500	97786030	2990	2990	2990	2990	0
39	20240405	183400	97786030	2990	2990	2990	2990	0
40	20240405	183300	97786030	2990	2990	2990	2990	0
41	20240405	183200	97786030	2990	2990	2990	2990	0
42	20240405	183100	97786030	2990	2990	2990	2990	0
43	20240405	183000	97786030	2990	2990	2990	2990	0
44	20240405	182900	97786030	2990	2990	2990	2990	0
45	20240405	182800	97786030	2990	2990	2990	2990	0
46	20240405	182700	97786030	2990	2990	2990	2990	0
47	20240405	182600	97786030	2990	2990	2990	2990	0
48	20240405	182500	97786030	2990	2990	2990	2990	0
49	20240405	182400	97786030	2990	2990	2990	2990	0
50	20240405	182300	97786030	2990	2990	2990	2990	0
51	20240405	182200	97786030	2990	2990	2990	2990	0
52	20240405	182100	97786030	2990	2990	2990	2990	0
53	20240405	182000	97786030	2990	2990	2990	2990	0
54	20240405	181900	97786030	2990	2990	2990	2990	0
55	20240405	181800	97786030	2990	2990	2990	2990	0
56	20240405	181700	97786030	2990	2990	2990	2990	0
57	20240405	181600	97786030	2990	2990	2990	2990	0
58	20240405	181500	97786030	2990	2990	2990	2990	0
59	20240405	181400	97786030	2990	2990	2990	2990	0
60	20240405	181300	97786030	2990	2990	2990	2990	0
61	20240405	181200	97786030	2990	2990	2990	2990	0
62	20240405	181100	97786030	2990	2990	2990	2990	625
63	20240405	181000	97786030	2990	2990	2990	2990	0
64	20240405	180900	97786030	2990	2990	2990	2990	0
65	20240405	180800	97786030	2990	2990	2990	2990	0
66	20240405	180700	97786030	2990	2990	2990	2990	0
67	20240405	180600	97786030	2990	2990	2990	2990	0
68	20240405	180500	97786030	2990	2990	2990	2990	0
69	20240405	180400	97786030	2990	2990	2990	2990	0
70	20240405	180300	97786030	2990	2990	2990	2990	0
71	20240405	180200	97786030	2990	2990	2990	2990	0
72	20240405	180100	97786030	2990	2990	2990	2990	0
73	20240405	180000	97786030	2990	2990	2990	2990	0
74	20240405	175900	97786030	2990	2990	2990	2990	0
75	20240405	175800	97786030	2990	2990	2990	2990	0
76	20240405	175700	97786030	2990	2990	2990	2990	0
77	20240405	175600	97786030	2990	2990	2990	2990	0
78	20240405	175500	97786030	2990	2990	2990	2990	0
79	20240405	175400	97786030	2990	2990	2990	2990	0
80	20240405	175300	97786030	2990	2990	2990	2990	0
81	20240405	175200	97786030	2990	2990	2990	2990	0
82	20240405	175100	97786030	2990	2990	2990	2990	0
83	20240405	175000	97786030	2990	2990	2990	2990	0
84	20240405	174900	97786030	2990	2990	2990	2990	0
85	20240405	174800	97786030	2990	2990	2990	2990	0
86	20240405	174700	97786030	2990	2990	2990	2990	0
87	20240405	174600	97786030	2990	2990	2990	2990	0
88	20240405	174500	97786030	2990	2990	2990	2990	0
89	20240405	174400	97786030	2990	2990	2990	2990	0
90	20240405	174300	97786030	2990	2990	2990	2990	0
91	20240405	174200	97786030	2990	2990	2990	2990	0
92	20240405	174100	97786030	2990	2990	2990	2990	625
93	20240405	174000	97786030	2990	2990	2990	2990	0
94	20240405	173900	97786030	2990	2990	2990	2990	0
95	20240405	173800	97786030	2990	2990	2990	2990	0
96	20240405	173700	97786030	2990	2990	2990	2990	0
97	20240405	173600	97786030	2990	2990	2990	2990	0
98	20240405	173500	97786030	2990	2990	2990	2990	0
99	20240405	173400	97786030	2990	2990	2990	2990	0
100	20240405	173300	97786030	2990	2990	2990	2990	0
101	20240405	173200	97786030	2990	2990	2990	2990	0
102	20240405	173100	97786030	2990	2990	2990	2990	0
103	20240405	173000	97786030	2990	2990	2990	2990	0
104	20240405	172900	97786030	2990	2990	2990	2990	0
105	20240405	172800	97786030	2990	2990	2990	2990	0
106	20240405	172700	97786030	2990	2990	2990	2990	0
107	20240405	172600	97786030	2990	2990	2990	2990	0
108	20240405	172500	97786030	2990	2990	2990	2990	0
109	20240405	172400	97786030	2990	2990	2990	2990	0
110	20240405	172300	97786030	2990	2990	2990	2990	0
111	20240405	172200	97786030	2990	2990	2990	2990	0
112	20240405	172100	97786030	2990	2990	2990	2990	0
113	20240405	172000	97786030	2990	2990	2990	2990	0
114	20240405	171900	97786030	2990	2990	2990	2990	0
115	20240405	171800	97786030	2990	2990	2990	2990	0
116	20240405	171700	97786030	2990	2990	2990	2990	0
117	20240405	171600	97786030	2990	2990	2990	2990	0
118	20240405	171500	97786030	2990	2990	2990	2990	0
119	20240405	171400	97786030	2990	2990	2990	2990	0
120	20240405	171300	97786030	2990	2990	2990	2990	0
121	20240405	171200	97786030	2990	2990	2990	2990	0
122	20240405	171100	97786030	2990	2990	2990	2990	625
123	20240405	171000	97786030	2990	2990	2990	2990	0
124	20240405	170900	97786030	2990	2990	2990	2990	0
125	20240405	170800	97786030	2990	2990	2990	2990	0
126	20240405	170700	97786030	2990	2990	2990	2990	0
127	20240405	170600	97786030	2990	2990	2990	2990	0
128	20240405	170500	97786030	2990	2990	2990	2990	0
129	20240405	170400	97786030	2990	2990	2990	2990	0
130	20240405	170300	97786030	2990	2990	2990	2990	0
131	20240405	170200	97786030	2990	2990	2990	2990	0
132	20240405	170100	97786030	2990	2990	2990	2990	0
133	20240405	170000	97786030	2990	2990	2990	2990	0
134	20240405	165900	97786030	2990	2990	2990	2990	0
135	20240405	165800	97786030	2990	2990	2990	2990	0
136	20240405	165700	97786030	2990	2990	2990	2990	0
137	20240405	165600	97786030	2990	2990	2990	2990	0
138	20240405	165500	97786030	2990	2990	2990	2990	0
139	20240405	165400	97786030	2990	2990	2990	2990	0
140	20240405	165300	97786030	2990	2990	2990	2990	0
141	20240405	165200	97786030	2990	2990	2990	2990	0
142	20240405	165100	97786030	2990	2990	2990	2990	0
143	20240405	165000	97786030	2990	2990	2990	2990	0
144	20240405	164900	97786030	2990	2990	2990	2990	0
145	20240405	164800	97786030	2990	2990	2990	2990	0
146	20240405	164700	97786030	2990	2990	2990	2990	0
147	20240405	164600	97786030	2990	2990	2990	2990	0
148	20240405	164500	97786030	2990	2990	2990	2990	0
149	20240405	164400	97786030	2990	2990	2990	2990	0
150	20240405	164300	97786030	2990	2990	2990	2990	0
151	20240405	164200	97786030	2990	2990	2990	2990	0
152	20240405	164100	97786030	2990	2990	2990	2990	625
153	20240405	164000	97786030	2990	2990	2990	2990	0
154	20240405	163900	97786030	2990	2990	2990	2990	0
155	20240405	163800	97786030	2990	2990	2990	2990	0
156	20240405	163700	97786030	2990	2990	2990	2990	0
157	20240405	163600	97786030	2990	2990	2990	2990	0
158	20240405	163500	97786030	2990	2990	2990	2990	0
159	20240405	163400	97786030	2990	2990	2990	2990	0
160	20240405	163300	97786030	2990	2990	2990	2990	0
161	20240405	163200	97786030	2990	2990	2990	2990	0
162	20240405	163100	97786030	2990	2990	2990	2990	0
163	20240405	163000	97786030	2990	2990	2990	2990	0
164	20240405	162900	97786030	2990	2990	2990	2990	0
165	20240405	162800	97786030	2990	2990	2990	2990	0
166	20240405	162700	97786030	2990	2990	2990	2990	0
167	20240405	162600	97786030	2990	2990	2990	2990	0
168	20240405	162500	97786030	2990	2990	2990	2990	0
169	20240405	162400	97786030	2990	2990	2990	2990	0
170	20240405	162300	97786030	2990	2990	2990	2990	0
171	20240405	162200	97786030	2990	2990	2990	2990	0
172	20240405	162100	97786030	2990	2990	2990	2990	0
173	20240405	162000	97786030	2990	2990	2990	2990	0
174	20240405	161900	97786030	2990	2990	2990	2990	0
175	20240405	161800	97786030	2990	2990	2990	2990	0
176	20240405	161700	97786030	2990	2990	2990	2990	0
177	20240405	161600	97786030	2990	2990	2990	2990	0
178	20240405	161500	97786030	2990	2990	2990	2990	0
179	20240405	161400	97786030	2990	2990	2990	2990	0
180	20240405	161300	97786030	2990	2990	2990	2990	0
181	20240405	161200	97786030	2990	2990	2990	2990	0
182	20240405	161100	97786030	2990	2990	2990	2990	625
183	20240405	161000	97786030	2990	2990	2990	2990	0
184	20240405	160900	97786030	2990	2990	2990	2990	0
185	20240405	160800	97786030	2990	2990	2990	2990	0
186	20240405	160700	97786030	2990	2990	2990	2990	0
187	20240405	160600	97786030	2990	2990	2990	2990	0
188	20240405	160500	97786030	2990	2990	2990	2990	0
189	20240405	160400	97786030	2990	2990	2990	2990	0
190	20240405	160300	97786030	2990	2990	2990	2990	0
191	20240405	160200	97786030	2990	2990	2990	2990	0
192	20240405	160100	97786030	2990	2990	2990	2990	0
193	20240405	160000	97786030	2990	2990	2990	2990	0
194	20240405	155900	97786030	2990	2990	2990	2990	0
195	20240405	155800	97786030	2990	2990	2990	2990	0
196	20240405	155700	97786030	2990	2990	2990	2990	0
197	20240405	155600	97786030	2990	2990	2990	2990	0
198	20240405	155500	97786030	2990	2990	2990	2990	0
199	20240405	155400	97786030	2990	2990	2990	2990	0
200	20240405	155300	97786030	2990	2990	2990	2990	0
201	20240405	155200	97786030	2990	2990	2990	2990	0
202	20240405	155100	97786030	2990	2990	2990	2990	0
203	20240405	155000	97786030	2990	2990	2990	2990	0
204	20240405	154900	97786030	2990	2990	2990	2990	0
205	20240405	154800	97786030	2990	2990	2990	2990	0
206	20240405	154700	97786030	2990	2990	2990	2990	0
207	20240405	154600	97786030	2990	2990	2990	2990	0
208	20240405	154500	97786030	2990	2990	2990	2990	0
209	20240405	154400	97786030	2990	2990	2990	2990	0
210	20240405	154300	97786030	2990	2990	2990	2990	0
211	20240405	154200	97786030	2990	2990	2990	2990	0
212	20240405	154100	97786030	2990	2990	2990	2990	625
213	20240405	154000	97786030	2990	2990	2990	2990	0
214	20240405	153900	97786030	2990	2990	2990	2990	0
215	20240405	153800	97786030	2990	2990	2990	2990	0
216	20240405	153700	97786030	2990	2990	2990	2990	0
217	20240405	153600	97786030	2990	2990	2990	2990	0
218	20240405	153500	97786030	2990	2990	2990	2990	0
219	20240405	153400	97786030	2990	2990	2990	2990	0
220	20240405	153300	97786030	2990	2990	2990	2990	0
221	20240405	153200	97786030	2990	2990	2990	2990	0
222	20240405	153100	97786030	2990	2990	2990	2990	0
223	20240405	153000	97786030	2990	2990	2990	2990	625
224	20240405	152900	95917280	2970	2970	2970	2970	0
225	20240405	152800	95917280	2970	2970	2970	2970	0
226	20240405	152700	95917280	2970	2970	2970	2970	0
227	20240405	152600	95917280	2970	2970	2970	2970	0
228	20240405	152500	95917280	2970	2970	2970	2970	0
229	20240405	152400	95917280	2970	2970	2970	2970	0
230	20240405	152300	95917280	2970	2970	2970	2970	0
231	20240405	152200	95917280	2970	2970	2970	2970	0
232	20240405	152100	95917280	2970	2970	2970	2970	0
233	20240405	152000	95917280	2970	2970	2970	2970	0
234	20240405	151900	95917280	2970	2970	2980	2970	126
235	20240405	151800	95542910	2980	2985	2995	2980	81
236	20240405	151700	95301470	2980	2965	2980	2965	166
237	20240405	151600	94807735	2975	2975	2975	2975	111
238	20240405	151500	94477510	2975	2965	2975	2965	11
239	20240405	151400	94444860	2965	2965	2970	2965	79
240	20240405	151300	94210400	2965	2965	2965	2965	415
241	20240405	151200	92979925	2965	2965	2965	2965	1
242	20240405	151100	92976960	2965	2965	2965	2965	2
243	20240405	151000	92971030	2965	2965	2965	2965	49
244	20240405	150900	92825745	2965	2965	2965	2965	54
245	20240405	150800	92665635	2965	2965	2965	2965	780
246	20240405	150700	90352935	2960	2960	2960	2960	0
247	20240405	150600	90352935	2960	2960	2960	2960	2
248	20240405	150500	90347015	2960	2960	2960	2960	5
249	20240405	150400	90332215	2960	2960	2960	2960	18
250	20240405	150300	90278935	2965	2965	2965	2965	6
251	20240405	150200	90261145	2965	2965	2965	2965	70
252	20240405	150100	90053595	2965	2965	2965	2965	3
253	20240405	150000	90044700	2965	2965	2965	2965	9
254	20240405	145900	90018015	2970	2970	2970	2970	6
255	20240405	145800	90000195	2970	2970	2970	2970	194
256	20240405	145700	89424015	2965	2965	2965	2965	2
257	20240405	145600	89418085	2965	2965	2965	2965	21
258	20240405	145500	89355820	2965	2965	2965	2965	0
259	20240405	145400	89355820	2965	2965	2965	2965	0
260	20240405	145300	89355820	2965	2965	2965	2965	0
261	20240405	145200	89355820	2965	2965	2965	2965	0
262	20240405	145100	89355820	2965	2965	2965	2965	0
263	20240405	145000	89355820	2965	2965	2965	2965	0
264	20240405	144900	89355820	2965	2965	2965	2965	0
265	20240405	144800	89355820	2965	2965	2965	2965	0
266	20240405	144700	89355820	2965	2950	2965	2950	2
267	20240405	144600	89349905	2950	2950	2955	2950	9
268	20240405	144500	89323350	2965	2950	2965	2950	85
269	20240405	144400	89072370	2945	2945	2945	2945	0
270	20240405	144300	89072370	2945	2945	2945	2945	207
271	20240405	144200	88462755	2945	2945	2945	2945	255
272	20240405	144100	87711780	2950	2955	2955	2950	191
273	20240405	144000	87148290	2955	2950	2965	2950	301
274	20240405	143900	86260310	2965	2965	2965	2965	0
275	20240405	143800	86260310	2965	2950	2965	2950	300
276	20240405	143700	85375285	2965	2950	2965	2950	300
277	20240405	143600	84490245	2965	2965	2965	2965	0
278	20240405	143500	84490245	2965	2950	2965	2950	301
279	20240405	143400	83602255	2965	2950	2965	2950	301
280	20240405	143300	82714265	2965	2965	2965	2965	0
281	20240405	143200	82714265	2965	2950	2965	2950	303
282	20240405	143100	81820345	2965	2960	2965	2960	2
283	20240405	143000	81814420	2950	2960	2965	2950	317
284	20240405	142900	80879065	2950	2950	2950	2950	298
285	20240405	142800	79999965	2950	2950	2950	2950	0
286	20240405	142700	79999965	2950	2955	2955	2950	298
287	20240405	142600	79120860	2965	2955	2965	2950	303
288	20240405	142500	78226935	2965	2960	2965	2960	5
289	20240405	142400	78212115	2950	2955	2955	2950	297
290	20240405	142300	77335955	2970	2950	2970	2950	303
291	20240405	142200	76442015	2950	2950	2950	2950	149
292	20240405	142100	76002465	2970	2950	2970	2950	303
293	20240405	142000	75108525	2950	2950	2950	2950	0
294	20240405	141900	75108525	2950	2950	2950	2950	262
295	20240405	141800	74335625	2955	2960	2960	2955	331
296	20240405	141700	73356260	2965	2965	2965	2965	151
297	20240405	141600	72908545	2970	2965	2970	2965	249
298	20240405	141500	72169760	2955	2955	2955	2955	298
299	20240405	141400	71289170	2955	2970	2970	2955	13731
300	20240405	141300	30695005	2970	2970	2970	2970	0
301	20240405	141200	30695005	2970	2970	2970	2970	0
302	20240405	141100	30695005	2970	2970	2970	2970	0
303	20240405	141000	30695005	2970	2970	2970	2970	0
304	20240405	140900	30695005	2970	2970	2970	2970	0
305	20240405	140800	30695005	2970	2970	2970	2970	0
306	20240405	140700	30695005	2970	2970	2970	2970	0
307	20240405	140600	30695005	2970	2970	2970	2970	0
308	20240405	140500	30695005	2970	2970	2970	2970	0
309	20240405	140400	30695005	2970	2970	2970	2970	0
310	20240405	140300	30695005	2970	2970	2970	2970	3
311	20240405	140200	30686095	2970	2970	2970	2970	6
312	20240405	140100	30668275	2970	2970	2970	2970	89
313	20240405	140000	30403945	2970	2970	2970	2970	0
314	20240405	135900	30403945	2970	2970	2970	2970	0
315	20240405	135800	30403945	2970	2970	2970	2970	0
316	20240405	135700	30403945	2970	2970	2970	2970	2
317	20240405	135600	30398005	2970	2970	2970	2970	7
318	20240405	135500	30377215	2970	2970	2970	2970	23
319	20240405	135400	30308905	2970	2970	2970	2970	75
320	20240405	135300	30086155	2970	2970	2970	2970	0
321	20240405	135200	30086155	2970	2970	2970	2970	0
322	20240405	135100	30086155	2970	2970	2970	2970	0
323	20240405	135000	30086155	2970	2970	2970	2970	0
324	20240405	134900	30086155	2970	2970	2970	2970	0
325	20240405	134800	30086155	2970	2970	2970	2970	0
326	20240405	134700	30086155	2970	2970	2970	2970	0
327	20240405	134600	30086155	2970	2970	2970	2970	0
328	20240405	134500	30086155	2970	2970	2970	2970	0
329	20240405	134400	30086155	2970	2970	2970	2970	0
330	20240405	134300	30086155	2970	2970	2970	2970	0
331	20240405	134200	30086155	2970	2970	2970	2970	0
332	20240405	134100	30086155	2970	2970	2970	2970	0
333	20240405	134000	30086155	2970	2970	2970	2970	1
334	20240405	133900	30083185	2970	2970	2970	2970	4
335	20240405	133800	30071305	2970	2975	2975	2970	52
336	20240405	133700	29916665	2970	2970	2970	2970	0
337	20240405	133600	29916665	2970	2970	2970	2970	0
338	20240405	133500	29916665	2970	2970	2970	2970	0
339	20240405	133400	29916665	2970	2970	2970	2970	0
340	20240405	133300	29916665	2970	2970	2970	2970	0
341	20240405	133200	29916665	2970	2970	2970	2970	0
342	20240405	133100	29916665	2970	2970	2970	2970	0
343	20240405	133000	29916665	2970	2970	2970	2970	1
344	20240405	132900	29913695	2970	2970	2970	2970	17
345	20240405	132800	29863205	2970	2970	2970	2970	0
346	20240405	132700	29863205	2970	2970	2970	2970	0
347	20240405	132600	29863205	2970	2970	2975	2970	4
348	20240405	132500	29851315	2965	2965	2965	2965	0
349	20240405	132400	29851315	2965	2965	2965	2965	1
350	20240405	132300	29848350	2975	2975	2975	2975	5
351	20240405	132200	29833475	2970	2970	2970	2970	1
352	20240405	132100	29830505	2970	2970	2970	2970	1
353	20240405	132000	29827535	2970	2975	2975	2970	20
354	20240405	131900	29768060	2970	2970	2970	2970	0
355	20240405	131800	29768060	2970	2970	2970	2970	1
356	20240405	131700	29765090	2970	2970	2970	2970	9
357	20240405	131600	29738360	2970	2970	2970	2970	25
358	20240405	131500	29664110	2965	2965	2965	2965	133
359	20240405	131400	29269765	2965	2965	2965	2965	60
360	20240405	131300	29091865	2965	2965	2965	2965	198
361	20240405	131200	28504795	2965	2965	2965	2965	0
362	20240405	131100	28504795	2965	2965	2965	2965	0
363	20240405	131000	28504795	2965	2965	2965	2965	0
364	20240405	130900	28504795	2965	2965	2965	2965	0
365	20240405	130800	28504795	2965	2965	2965	2965	0
366	20240405	130700	28504795	2965	2965	2965	2965	0
367	20240405	130600	28504795	2965	2965	2965	2965	0
368	20240405	130500	28504795	2965	2965	2965	2965	0
369	20240405	130400	28504795	2965	2965	2965	2965	0
370	20240405	130300	28504795	2965	2965	2965	2965	0
371	20240405	130200	28504795	2965	2965	2965	2965	0
372	20240405	130100	28504795	2965	2965	2965	2965	0
373	20240405	130000	28504795	2965	2965	2965	2965	0
374	20240405	125900	28504795	2965	2965	2965	2965	0
375	20240405	125800	28504795	2965	2965	2965	2965	1
376	20240405	125700	28501830	2965	2965	2965	2965	0
377	20240405	125600	28501830	2965	2965	2965	2965	0
378	20240405	125500	28501830	2965	2965	2965	2965	0
379	20240405	125400	28501830	2965	2965	2965	2965	0
380	20240405	125300	28501830	2965	2965	2965	2965	0
381	20240405	125200	28501830	2965	2965	2965	2965	1
382	20240405	125100	28498865	2965	2965	2965	2965	0
383	20240405	125000	28498865	2965	2965	2965	2965	3
384	20240405	124900	28489970	2965	2965	2965	2965	9
385	20240405	124800	28463285	2965	2965	2965	2965	0
386	20240405	124700	28463285	2965	2965	2965	2965	30
387	20240405	124600	28374335	2965	2965	2965	2965	0
388	20240405	124500	28374335	2965	2965	2965	2965	0
389	20240405	124400	28374335	2965	2965	2965	2965	1
390	20240405	124300	28371370	2965	2965	2965	2965	3
391	20240405	124200	28362475	2975	2970	2975	2970	10
392	20240405	124100	28332760	2965	2965	2965	2965	0
393	20240405	124000	28332760	2965	2965	2965	2965	23
394	20240405	123900	28264565	2965	2965	2965	2965	77
395	20240405	123800	28036260	2965	2965	2965	2965	0
396	20240405	123700	28036260	2965	2965	2965	2965	8
397	20240405	123600	28012540	2965	2965	2965	2965	24
398	20240405	123500	27941380	2975	2970	2975	2970	80
399	20240405	123400	27703770	2970	2970	2970	2970	0
400	20240405	123300	27703770	2970	2970	2970	2970	0
401	20240405	123200	27703770	2970	2970	2970	2970	0
402	20240405	123100	27703770	2970	2970	2970	2970	0
403	20240405	123000	27703770	2970	2970	2970	2970	0
404	20240405	122900	27703770	2970	2970	2970	2970	0
405	20240405	122800	27703770	2970	2970	2970	2970	2
406	20240405	122700	27697830	2965	2965	2965	2965	0
407	20240405	122600	27697830	2965	2965	2965	2965	0
408	20240405	122500	27697830	2965	2965	2965	2965	0
409	20240405	122400	27697830	2965	2965	2965	2965	0
410	20240405	122300	27697830	2965	2965	2965	2965	0
411	20240405	122200	27697830	2965	2965	2965	2965	0
412	20240405	122100	27697830	2965	2965	2965	2965	0
413	20240405	122000	27697830	2965	2965	2965	2965	0
414	20240405	121900	27697830	2965	2965	2965	2965	0
415	20240405	121800	27697830	2965	2965	2965	2965	0
416	20240405	121700	27697830	2965	2965	2965	2965	0
417	20240405	121600	27697830	2965	2965	2965	2965	0
418	20240405	121500	27697830	2965	2965	2965	2965	0
419	20240405	121400	27697830	2965	2965	2965	2965	0
420	20240405	121300	27697830	2965	2965	2965	2965	0
421	20240405	121200	27697830	2965	2965	2965	2965	0
422	20240405	121100	27697830	2965	2965	2965	2965	0
423	20240405	121000	27697830	2965	2965	2965	2965	0
424	20240405	120900	27697830	2965	2965	2965	2965	0
425	20240405	120800	27697830	2965	2965	2965	2965	0
426	20240405	120700	27697830	2965	2965	2965	2965	0
427	20240405	120600	27697830	2965	2965	2965	2965	0
428	20240405	120500	27697830	2965	2965	2965	2965	1
429	20240405	120400	27694865	2965	2965	2965	2965	0
430	20240405	120300	27694865	2965	2965	2965	2965	2
431	20240405	120200	27688935	2975	2975	2975	2975	6
432	20240405	120100	27671085	2975	2975	2975	2975	1
433	20240405	120000	27668110	2965	2965	2965	2965	1
434	20240405	115900	27665145	2965	2965	2965	2965	2
435	20240405	115800	27659215	2965	2965	2965	2965	3
436	20240405	115700	27650320	2965	2965	2965	2965	4
437	20240405	115600	27638460	2965	2965	2965	2965	12
438	20240405	115500	27602880	2965	2965	2965	2965	0
439	20240405	115400	27602880	2965	2965	2965	2965	12
440	20240405	115300	27567300	2965	2965	2965	2965	38
441	20240405	115200	27454630	2965	2965	2965	2965	128
442	20240405	115100	27075110	2965	2965	2965	2965	0
443	20240405	115000	27075110	2965	2965	2965	2965	1
444	20240405	114900	27072145	2965	2965	2965	2965	0
445	20240405	114800	27072145	2965	2965	2965	2965	2
446	20240405	114700	27066215	2970	2970	2970	2970	5
447	20240405	114600	27051365	2975	2975	2975	2975	18
448	20240405	114500	26997815	2965	2965	2965	2965	0
449	20240405	114400	26997815	2965	2965	2965	2965	0
450	20240405	114300	26997815	2965	2965	2965	2965	0
451	20240405	114200	26997815	2965	2965	2965	2965	0
452	20240405	114100	26997815	2965	2965	2965	2965	0
453	20240405	114000	26997815	2965	2965	2965	2965	0
454	20240405	113900	26997815	2965	2965	2965	2965	0
455	20240405	113800	26997815	2965	2965	2965	2965	0
456	20240405	113700	26997815	2965	2965	2965	2965	0
457	20240405	113600	26997815	2965	2965	2965	2965	0
458	20240405	113500	26997815	2965	2965	2965	2965	1
459	20240405	113400	26994850	2975	2975	2975	2975	1
460	20240405	113300	26991875	2975	2975	2975	2975	1
461	20240405	113200	26988900	2975	2975	2975	2975	0
462	20240405	113100	26988900	2975	2975	2975	2975	0
463	20240405	113000	26988900	2975	2975	2975	2975	0
464	20240405	112900	26988900	2975	2975	2975	2975	0
465	20240405	112800	26988900	2975	2975	2975	2975	0
466	20240405	112700	26988900	2975	2975	2975	2975	0
467	20240405	112600	26988900	2975	2975	2975	2975	0
468	20240405	112500	26988900	2975	2975	2975	2975	0
469	20240405	112400	26988900	2975	2975	2975	2975	0
470	20240405	112300	26988900	2975	2975	2975	2975	0
471	20240405	112200	26988900	2975	2975	2975	2975	0
472	20240405	112100	26988900	2975	2975	2975	2975	0
473	20240405	112000	26988900	2975	2975	2975	2975	0
474	20240405	111900	26988900	2975	2965	2975	2965	2
475	20240405	111800	26982960	2975	2975	2975	2975	1
476	20240405	111700	26979985	2965	2965	2965	2965	1
477	20240405	111600	26977020	2975	2975	2975	2975	2
478	20240405	111500	26971070	2965	2965	2965	2965	2
479	20240405	111400	26965140	2975	2970	2975	2970	5
480	20240405	111300	26950280	2965	2965	2965	2965	10
481	20240405	111200	26920630	2965	2965	2965	2965	0
482	20240405	111100	26920630	2965	2965	2965	2965	34
483	20240405	111000	26819820	2975	2970	2975	2960	117
484	20240405	110900	26473405	2960	2960	2960	2960	11
485	20240405	110800	26440845	2960	2960	2960	2960	35
486	20240405	110700	26337245	2975	2975	2975	2975	0
487	20240405	110600	26337245	2975	2965	2975	2965	80
488	20240405	110500	26100030	2975	2970	2975	2970	41
489	20240405	110400	25978255	2970	2965	2970	2965	524
490	20240405	110300	24422190	2970	2970	2970	2970	5
491	20240405	110200	24407340	2960	2960	2960	2960	5
492	20240405	110100	24392540	2970	2970	2970	2970	15
493	20240405	110000	24347990	2970	2965	2970	2965	2
494	20240405	105900	24342055	2960	2960	2960	2960	1
495	20240405	105800	24339095	2970	2960	2970	2960	3
496	20240405	105700	24330195	2960	2960	2960	2960	0
497	20240405	105600	24330195	2960	2960	2960	2960	4
498	20240405	105500	24318355	2960	2960	2960	2960	14
499	20240405	105400	24276915	2970	2970	2970	2970	2
500	20240405	105300	24270975	2960	2960	2960	2960	42
501	20240405	105200	24146655	2970	2960	2970	2960	77
502	20240405	105100	23918715	2960	2970	2970	2960	52
503	20240405	105000	23764775	2955	2955	2955	2955	75
504	20240405	104900	23543150	2970	2960	2970	2955	178
505	20240405	104800	23016445	2970	2970	2970	2970	0
506	20240405	104700	23016445	2970	2970	2970	2960	513
507	20240405	104600	21497900	2960	2960	2960	2960	20
508	20240405	104500	21438700	2970	2960	2970	2960	66
509	20240405	104400	21243170	2970	2965	2970	2965	5
510	20240405	104300	21228335	2965	2965	2965	2965	105
511	20240405	104200	20917010	2975	2975	2975	2975	0
512	20240405	104100	20917010	2975	2975	2975	2975	0
513	20240405	104000	20917010	2975	2975	2975	2975	0
514	20240405	103900	20917010	2975	2975	2975	2975	0
515	20240405	103800	20917010	2975	2975	2975	2975	0
516	20240405	103700	20917010	2975	2975	2975	2975	0
517	20240405	103600	20917010	2975	2975	2975	2975	0
518	20240405	103500	20917010	2975	2975	2975	2975	0
519	20240405	103400	20917010	2975	2975	2975	2975	0
520	20240405	103300	20917010	2975	2975	2975	2975	0
521	20240405	103200	20917010	2975	2975	2975	2975	0
522	20240405	103100	20917010	2975	2975	2975	2975	0
523	20240405	103000	20917010	2975	2975	2975	2975	0
524	20240405	102900	20917010	2975	2975	2975	2975	0
525	20240405	102800	20917010	2975	2975	2975	2975	0
526	20240405	102700	20917010	2975	2975	2975	2975	0
527	20240405	102600	20917010	2975	2975	2975	2975	0
528	20240405	102500	20917010	2975	2975	2975	2975	0
529	20240405	102400	20917010	2975	2960	2975	2960	3
530	20240405	102300	20908105	2975	2970	2975	2970	2
531	20240405	102200	20902160	2955	2955	2955	2955	1
532	20240405	102100	20899205	2975	2960	2975	2960	3
533	20240405	102000	20890305	2965	2965	2975	2965	3
534	20240405	101900	20881400	2960	2960	2960	2960	0
535	20240405	101800	20881400	2960	2960	2960	2960	1
536	20240405	101700	20878440	2975	2960	2975	2960	4
537	20240405	101600	20866570	2975	2965	2975	2965	2
538	20240405	101500	20860630	2955	2955	2955	2955	1
539	20240405	101400	20857675	2975	2955	2975	2955	4
540	20240405	101300	20845825	2975	2965	2975	2965	5
541	20240405	101200	20830960	2955	2955	2955	2955	1
542	20240405	101100	20828005	2975	2955	2975	2955	4
543	20240405	101000	20816155	2975	2960	2975	2960	8
544	20240405	100900	20792455	2960	2960	2960	2960	1
545	20240405	100800	20789495	2975	2955	2975	2955	22
546	20240405	100700	20724395	2975	2965	2975	2965	3
547	20240405	100600	20715480	2955	2960	2960	2955	62
548	20240405	100500	20532220	2960	2960	2960	2960	68
549	20240405	100400	20330940	2960	2970	2995	2960	227
550	20240405	100300	19656730	2970	2970	2970	2970	53
551	20240405	100200	19499320	2970	2965	2975	2965	51
552	20240405	100100	19348065	2975	2965	2975	2965	111
553	20240405	100000	19018935	2960	2960	2960	2960	1
554	20240405	095900	19015975	2960	2955	2960	2955	5
555	20240405	095800	19001195	2950	2950	2950	2950	0
556	20240405	095700	19001195	2950	2950	2955	2950	17
557	20240405	095600	18951030	2950	2950	2950	2950	32
558	20240405	095500	18856630	2950	2950	2950	2950	0
559	20240405	095400	18856630	2950	2955	2955	2950	64
560	20240405	095300	18667795	2950	2955	2955	2950	64
561	20240405	095200	18478990	2950	2950	2950	2950	0
562	20240405	095100	18478990	2950	2955	2955	2950	65
563	20240405	095000	18287210	2955	2955	2955	2955	32
564	20240405	094900	18192650	2955	2955	2955	2955	39
565	20240405	094800	18077405	2955	2960	2960	2955	59
566	20240405	094700	17903050	2960	2960	2960	2955	35
567	20240405	094600	17799610	2960	2960	2960	2955	749
568	20240405	094500	15582735	2960	2955	2960	2955	395
569	20240405	094400	14414955	2960	2960	2960	2960	4
570	20240405	094300	14403115	2955	2955	2955	2955	0
571	20240405	094200	14403115	2955	2955	2960	2955	5
572	20240405	094100	14388330	2960	2955	2960	2955	7
573	20240405	094000	14367630	2955	2960	2960	2955	12
574	20240405	093900	14332165	2955	2955	2955	2955	32
575	20240405	093800	14237605	2955	2960	2960	2955	67
576	20240405	093700	14039600	2960	2955	2960	2955	64
577	20240405	093600	13850475	2960	2955	2960	2955	185
578	20240405	093500	13303795	2950	2955	2955	2950	163
579	20240405	093400	12822445	2955	2960	2960	2955	64
580	20240405	093300	12633320	2955	2955	2955	2955	0
581	20240405	093200	12633320	2955	2955	2960	2955	468
582	20240405	093100	11250375	2955	2955	2955	2955	64
583	20240405	093000	11061255	2960	2955	2960	2955	300
584	20240405	092900	10174750	2955	2965	2965	2955	11
585	20240405	092800	10142205	2965	2960	2965	2960	34
586	20240405	092700	10041560	2955	2955	2955	2955	0
587	20240405	092600	10041560	2955	2955	2955	2955	63
588	20240405	092500	9855395	2955	2960	2960	2955	63
589	20240405	092400	9669225	2955	2955	2955	2955	32
590	20240405	092300	9574665	2955	2955	2960	2955	80
591	20240405	092200	9338255	2955	2955	2955	2955	63
592	20240405	092100	9152090	2955	2955	2955	2955	0
593	20240405	092000	9152090	2955	2950	2955	2950	95
594	20240405	091900	8871525	2955	2955	2955	2955	35
595	20240405	091800	8768100	2955	2960	2960	2950	847
596	20240405	091700	6267115	2955	2960	2960	2955	63
597	20240405	091600	6080910	2960	2960	2960	2960	32
598	20240405	091500	5986190	2960	2960	2960	2960	32
599	20240405	091400	5891470	2960	2960	2960	2960	394
600	20240405	091300	4725230	2960	2960	2960	2960	12
601	20240405	091200	4689710	2965	2965	2965	2965	6
602	20240405	091100	4671920	2965	2965	2965	2965	55
603	20240405	091000	4508845	2965	2965	2965	2965	0
604	20240405	090900	4508845	2965	2965	2965	2965	53
605	20240405	090800	4351700	2970	2970	2970	2970	41
606	20240405	090700	4229930	2970	2970	2970	2970	31
607	20240405	090600	4137860	2970	2970	2970	2970	32
608	20240405	090500	4042820	2970	2970	2970	2970	304
609	20240405	090400	3139940	2970	2970	2970	2970	63
610	20240405	090300	2952830	2975	2975	2975	2975	119
611	20240405	090200	2598805	2975	2980	2980	2975	484
612	20240405	090100	1157140	2990	2990	2990	2990	205
613	20240405	090000	544190	2995	2990	2995	2990	182