KissMeData/036580/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191100	135564805	2960	2960	2960	2960	852
3	20240408	191000	135564805	2960	2960	2960	2960	0
4	20240408	190900	135564805	2960	2960	2960	2960	0
5	20240408	190800	135564805	2960	2960	2960	2960	0
6	20240408	190700	135564805	2960	2960	2960	2960	0
7	20240408	190600	135564805	2960	2960	2960	2960	0
8	20240408	190500	135564805	2960	2960	2960	2960	0
9	20240408	190400	135564805	2960	2960	2960	2960	0
10	20240408	190300	135564805	2960	2960	2960	2960	0
11	20240408	190200	135564805	2960	2960	2960	2960	0
12	20240408	190100	135564805	2960	2960	2960	2960	0
13	20240408	190000	135564805	2960	2960	2960	2960	0
14	20240408	185900	135564805	2960	2960	2960	2960	0
15	20240408	185800	135564805	2960	2960	2960	2960	0
16	20240408	185700	135564805	2960	2960	2960	2960	0
17	20240408	185600	135564805	2960	2960	2960	2960	0
18	20240408	185500	135564805	2960	2960	2960	2960	0
19	20240408	185400	135564805	2960	2960	2960	2960	0
20	20240408	185300	135564805	2960	2960	2960	2960	0
21	20240408	185200	135564805	2960	2960	2960	2960	0
22	20240408	185100	135564805	2960	2960	2960	2960	0
23	20240408	185000	135564805	2960	2960	2960	2960	0
24	20240408	184900	135564805	2960	2960	2960	2960	0
25	20240408	184800	135564805	2960	2960	2960	2960	0
26	20240408	184700	135564805	2960	2960	2960	2960	0
27	20240408	184600	135564805	2960	2960	2960	2960	0
28	20240408	184500	135564805	2960	2960	2960	2960	0
29	20240408	184400	135564805	2960	2960	2960	2960	0
30	20240408	184300	135564805	2960	2960	2960	2960	0
31	20240408	184200	135564805	2960	2960	2960	2960	0
32	20240408	184100	135564805	2960	2960	2960	2960	852
33	20240408	184000	135564805	2960	2960	2960	2960	0
34	20240408	183900	135564805	2960	2960	2960	2960	0
35	20240408	183800	135564805	2960	2960	2960	2960	0
36	20240408	183700	135564805	2960	2960	2960	2960	0
37	20240408	183600	135564805	2960	2960	2960	2960	0
38	20240408	183500	135564805	2960	2960	2960	2960	0
39	20240408	183400	135564805	2960	2960	2960	2960	0
40	20240408	183300	135564805	2960	2960	2960	2960	0
41	20240408	183200	135564805	2960	2960	2960	2960	0
42	20240408	183100	135564805	2960	2960	2960	2960	0
43	20240408	183000	135564805	2960	2960	2960	2960	0
44	20240408	182900	135564805	2960	2960	2960	2960	0
45	20240408	182800	135564805	2960	2960	2960	2960	0
46	20240408	182700	135564805	2960	2960	2960	2960	0
47	20240408	182600	135564805	2960	2960	2960	2960	0
48	20240408	182500	135564805	2960	2960	2960	2960	0
49	20240408	182400	135564805	2960	2960	2960	2960	0
50	20240408	182300	135564805	2960	2960	2960	2960	0
51	20240408	182200	135564805	2960	2960	2960	2960	0
52	20240408	182100	135564805	2960	2960	2960	2960	0
53	20240408	182000	135564805	2960	2960	2960	2960	0
54	20240408	181900	135564805	2960	2960	2960	2960	0
55	20240408	181800	135564805	2960	2960	2960	2960	0
56	20240408	181700	135564805	2960	2960	2960	2960	0
57	20240408	181600	135564805	2960	2960	2960	2960	0
58	20240408	181500	135564805	2960	2960	2960	2960	0
59	20240408	181400	135564805	2960	2960	2960	2960	0
60	20240408	181300	135564805	2960	2960	2960	2960	0
61	20240408	181200	135564805	2960	2960	2960	2960	0
62	20240408	181100	135564805	2960	2960	2960	2960	852
63	20240408	181000	135564805	2960	2960	2960	2960	0
64	20240408	180900	135564805	2960	2960	2960	2960	0
65	20240408	180800	135564805	2960	2960	2960	2960	0
66	20240408	180700	135564805	2960	2960	2960	2960	0
67	20240408	180600	135564805	2960	2960	2960	2960	0
68	20240408	180500	135564805	2960	2960	2960	2960	0
69	20240408	180400	135564805	2960	2960	2960	2960	0
70	20240408	180300	135564805	2960	2960	2960	2960	0
71	20240408	180200	135564805	2960	2960	2960	2960	0
72	20240408	180100	135564805	2960	2960	2960	2960	0
73	20240408	180000	135564805	2960	2960	2960	2960	0
74	20240408	175900	135564805	2960	2960	2960	2960	0
75	20240408	175800	135564805	2960	2960	2960	2960	0
76	20240408	175700	135564805	2960	2960	2960	2960	0
77	20240408	175600	135564805	2960	2960	2960	2960	0
78	20240408	175500	135564805	2960	2960	2960	2960	0
79	20240408	175400	135564805	2960	2960	2960	2960	0
80	20240408	175300	135564805	2960	2960	2960	2960	0
81	20240408	175200	135564805	2960	2960	2960	2960	0
82	20240408	175100	135564805	2960	2960	2960	2960	0
83	20240408	175000	135564805	2960	2960	2960	2960	0
84	20240408	174900	135564805	2960	2960	2960	2960	0
85	20240408	174800	135564805	2960	2960	2960	2960	0
86	20240408	174700	135564805	2960	2960	2960	2960	0
87	20240408	174600	135564805	2960	2960	2960	2960	0
88	20240408	174500	135564805	2960	2960	2960	2960	0
89	20240408	174400	135564805	2960	2960	2960	2960	0
90	20240408	174300	135564805	2960	2960	2960	2960	0
91	20240408	174200	135564805	2960	2960	2960	2960	0
92	20240408	174100	135564805	2960	2960	2960	2960	852
93	20240408	174000	135564805	2960	2960	2960	2960	0
94	20240408	173900	135564805	2960	2960	2960	2960	0
95	20240408	173800	135564805	2960	2960	2960	2960	0
96	20240408	173700	135564805	2960	2960	2960	2960	0
97	20240408	173600	135564805	2960	2960	2960	2960	0
98	20240408	173500	135564805	2960	2960	2960	2960	0
99	20240408	173400	135564805	2960	2960	2960	2960	0
100	20240408	173300	135564805	2960	2960	2960	2960	0
101	20240408	173200	135564805	2960	2960	2960	2960	0
102	20240408	173100	135564805	2960	2960	2960	2960	0
103	20240408	173000	135564805	2960	2960	2960	2960	0
104	20240408	172900	135564805	2960	2960	2960	2960	0
105	20240408	172800	135564805	2960	2960	2960	2960	0
106	20240408	172700	135564805	2960	2960	2960	2960	0
107	20240408	172600	135564805	2960	2960	2960	2960	0
108	20240408	172500	135564805	2960	2960	2960	2960	0
109	20240408	172400	135564805	2960	2960	2960	2960	0
110	20240408	172300	135564805	2960	2960	2960	2960	0
111	20240408	172200	135564805	2960	2960	2960	2960	0
112	20240408	172100	135564805	2960	2960	2960	2960	0
113	20240408	172000	135564805	2960	2960	2960	2960	0
114	20240408	171900	135564805	2960	2960	2960	2960	0
115	20240408	171800	135564805	2960	2960	2960	2960	0
116	20240408	171700	135564805	2960	2960	2960	2960	0
117	20240408	171600	135564805	2960	2960	2960	2960	0
118	20240408	171500	135564805	2960	2960	2960	2960	0
119	20240408	171400	135564805	2960	2960	2960	2960	0
120	20240408	171300	135564805	2960	2960	2960	2960	0
121	20240408	171200	135564805	2960	2960	2960	2960	0
122	20240408	171100	135564805	2960	2960	2960	2960	852
123	20240408	171000	135564805	2960	2960	2960	2960	0
124	20240408	170900	135564805	2960	2960	2960	2960	0
125	20240408	170800	135564805	2960	2960	2960	2960	0
126	20240408	170700	135564805	2960	2960	2960	2960	0
127	20240408	170600	135564805	2960	2960	2960	2960	0
128	20240408	170500	135564805	2960	2960	2960	2960	0
129	20240408	170400	135564805	2960	2960	2960	2960	0
130	20240408	170300	135564805	2960	2960	2960	2960	0
131	20240408	170200	135564805	2960	2960	2960	2960	0
132	20240408	170100	135564805	2960	2960	2960	2960	0
133	20240408	170000	135564805	2960	2960	2960	2960	0
134	20240408	165900	135564805	2960	2960	2960	2960	0
135	20240408	165800	135564805	2960	2960	2960	2960	0
136	20240408	165700	135564805	2960	2960	2960	2960	0
137	20240408	165600	135564805	2960	2960	2960	2960	0
138	20240408	165500	135564805	2960	2960	2960	2960	0
139	20240408	165400	135564805	2960	2960	2960	2960	0
140	20240408	165300	135564805	2960	2960	2960	2960	0
141	20240408	165200	135564805	2960	2960	2960	2960	0
142	20240408	165100	135564805	2960	2960	2960	2960	0
143	20240408	165000	135564805	2960	2960	2960	2960	0
144	20240408	164900	135564805	2960	2960	2960	2960	0
145	20240408	164800	135564805	2960	2960	2960	2960	0
146	20240408	164700	135564805	2960	2960	2960	2960	0
147	20240408	164600	135564805	2960	2960	2960	2960	0
148	20240408	164500	135564805	2960	2960	2960	2960	0
149	20240408	164400	135564805	2960	2960	2960	2960	0
150	20240408	164300	135564805	2960	2960	2960	2960	0
151	20240408	164200	135564805	2960	2960	2960	2960	0
152	20240408	164100	135564805	2960	2960	2960	2960	852
153	20240408	164000	135564805	2960	2960	2960	2960	0
154	20240408	163900	135564805	2960	2960	2960	2960	0
155	20240408	163800	135564805	2960	2960	2960	2960	0
156	20240408	163700	135564805	2960	2960	2960	2960	0
157	20240408	163600	135564805	2960	2960	2960	2960	0
158	20240408	163500	135564805	2960	2960	2960	2960	0
159	20240408	163400	135564805	2960	2960	2960	2960	0
160	20240408	163300	135564805	2960	2960	2960	2960	0
161	20240408	163200	135564805	2960	2960	2960	2960	0
162	20240408	163100	135564805	2960	2960	2960	2960	0
163	20240408	163000	135564805	2960	2960	2960	2960	0
164	20240408	162900	135564805	2960	2960	2960	2960	0
165	20240408	162800	135564805	2960	2960	2960	2960	0
166	20240408	162700	135564805	2960	2960	2960	2960	0
167	20240408	162600	135564805	2960	2960	2960	2960	0
168	20240408	162500	135564805	2960	2960	2960	2960	0
169	20240408	162400	135564805	2960	2960	2960	2960	0
170	20240408	162300	135564805	2960	2960	2960	2960	0
171	20240408	162200	135564805	2960	2960	2960	2960	0
172	20240408	162100	135564805	2960	2960	2960	2960	0
173	20240408	162000	135564805	2960	2960	2960	2960	0
174	20240408	161900	135564805	2960	2960	2960	2960	0
175	20240408	161800	135564805	2960	2960	2960	2960	0
176	20240408	161700	135564805	2960	2960	2960	2960	0
177	20240408	161600	135564805	2960	2960	2960	2960	0
178	20240408	161500	135564805	2960	2960	2960	2960	0
179	20240408	161400	135564805	2960	2960	2960	2960	0
180	20240408	161300	135564805	2960	2960	2960	2960	0
181	20240408	161200	135564805	2960	2960	2960	2960	0
182	20240408	161100	135564805	2960	2960	2960	2960	852
183	20240408	161000	135564805	2960	2960	2960	2960	0
184	20240408	160900	135564805	2960	2960	2960	2960	0
185	20240408	160800	135564805	2960	2960	2960	2960	0
186	20240408	160700	135564805	2960	2960	2960	2960	0
187	20240408	160600	135564805	2960	2960	2960	2960	0
188	20240408	160500	135564805	2960	2960	2960	2960	0
189	20240408	160400	135564805	2960	2960	2960	2960	0
190	20240408	160300	135564805	2960	2960	2960	2960	0
191	20240408	160200	135564805	2960	2960	2960	2960	0
192	20240408	160100	135564805	2960	2960	2960	2960	0
193	20240408	160000	135564805	2960	2960	2960	2960	0
194	20240408	155900	135564805	2960	2960	2960	2960	0
195	20240408	155800	135564805	2960	2960	2960	2960	0
196	20240408	155700	135564805	2960	2960	2960	2960	0
197	20240408	155600	135564805	2960	2960	2960	2960	0
198	20240408	155500	135564805	2960	2960	2960	2960	0
199	20240408	155400	135564805	2960	2960	2960	2960	0
200	20240408	155300	135564805	2960	2960	2960	2960	0
201	20240408	155200	135564805	2960	2960	2960	2960	0
202	20240408	155100	135564805	2960	2960	2960	2960	0
203	20240408	155000	135564805	2960	2960	2960	2960	0
204	20240408	154900	135564805	2960	2960	2960	2960	0
205	20240408	154800	135564805	2960	2960	2960	2960	0
206	20240408	154700	135564805	2960	2960	2960	2960	0
207	20240408	154600	135564805	2960	2960	2960	2960	0
208	20240408	154500	135564805	2960	2960	2960	2960	0
209	20240408	154400	135564805	2960	2960	2960	2960	0
210	20240408	154300	135564805	2960	2960	2960	2960	0
211	20240408	154200	135564805	2960	2960	2960	2960	0
212	20240408	154100	135564805	2960	2960	2960	2960	852
213	20240408	154000	135564805	2960	2960	2960	2960	0
214	20240408	153900	135564805	2960	2960	2960	2960	0
215	20240408	153800	135564805	2960	2960	2960	2960	0
216	20240408	153700	135564805	2960	2960	2960	2960	0
217	20240408	153600	135564805	2960	2960	2960	2960	0
218	20240408	153500	135564805	2960	2960	2960	2960	0
219	20240408	153400	135564805	2960	2960	2960	2960	0
220	20240408	153300	135564805	2960	2960	2960	2960	0
221	20240408	153200	135564805	2960	2960	2960	2960	0
222	20240408	153100	135564805	2960	2960	2960	2960	0
223	20240408	153000	135564805	2960	2960	2960	2960	852
224	20240408	152900	133042885	2935	2935	2935	2935	0
225	20240408	152800	133042885	2935	2935	2935	2935	0
226	20240408	152700	133042885	2935	2935	2935	2935	0
227	20240408	152600	133042885	2935	2935	2935	2935	0
228	20240408	152500	133042885	2935	2935	2935	2935	0
229	20240408	152400	133042885	2935	2935	2935	2935	0
230	20240408	152300	133042885	2935	2935	2935	2935	0
231	20240408	152200	133042885	2935	2935	2935	2935	0
232	20240408	152100	133042885	2935	2935	2935	2935	0
233	20240408	152000	133042885	2935	2935	2935	2935	0
234	20240408	151900	133042885	2935	2915	2935	2915	2608
235	20240408	151800	125420445	2915	2915	2915	2915	20
236	20240408	151700	125362145	2915	2915	2915	2915	369
237	20240408	151600	124286510	2915	2915	2915	2915	0
238	20240408	151500	124286510	2915	2915	2915	2915	0
239	20240408	151400	124286510	2915	2915	2915	2915	0
240	20240408	151300	124286510	2915	2915	2915	2915	0
241	20240408	151200	124286510	2915	2915	2915	2915	0
242	20240408	151100	124286510	2915	2915	2915	2915	137
243	20240408	151000	123887155	2915	2915	2915	2915	0
244	20240408	150900	123887155	2915	2915	2915	2915	22
245	20240408	150800	123823025	2915	2915	2915	2915	0
246	20240408	150700	123823025	2915	2915	2915	2915	100
247	20240408	150600	123531525	2915	2915	2915	2915	0
248	20240408	150500	123531525	2915	2915	2915	2915	0
249	20240408	150400	123531525	2915	2915	2915	2915	0
250	20240408	150300	123531525	2915	2915	2915	2915	2
251	20240408	150200	123525695	2905	2905	2905	2905	0
252	20240408	150100	123525695	2905	2905	2905	2905	0
253	20240408	150000	123525695	2905	2910	2910	2905	33
254	20240408	145900	123429735	2910	2910	2910	2910	22
255	20240408	145800	123365715	2910	2910	2910	2910	0
256	20240408	145700	123365715	2910	2910	2910	2910	0
257	20240408	145600	123365715	2910	2910	2910	2910	0
258	20240408	145500	123365715	2910	2910	2910	2910	37
259	20240408	145400	123258045	2905	2905	2905	2905	53
260	20240408	145300	123104080	2905	2905	2905	2905	0
261	20240408	145200	123104080	2905	2905	2905	2905	0
262	20240408	145100	123104080	2905	2905	2905	2905	0
263	20240408	145000	123104080	2905	2905	2905	2905	0
264	20240408	144900	123104080	2905	2905	2905	2905	53
265	20240408	144800	122950115	2905	2905	2905	2905	2
266	20240408	144700	122944305	2910	2910	2910	2910	0
267	20240408	144600	122944305	2910	2910	2910	2910	0
268	20240408	144500	122944305	2910	2910	2910	2910	0
269	20240408	144400	122944305	2910	2910	2910	2910	18
270	20240408	144300	122891925	2910	2910	2910	2910	0
271	20240408	144200	122891925	2910	2910	2910	2910	0
272	20240408	144100	122891925	2910	2910	2910	2910	0
273	20240408	144000	122891925	2910	2910	2910	2910	0
274	20240408	143900	122891925	2910	2910	2910	2910	0
275	20240408	143800	122891925	2910	2910	2910	2910	53
276	20240408	143700	122737695	2910	2910	2910	2910	0
277	20240408	143600	122737695	2910	2910	2910	2910	0
278	20240408	143500	122737695	2910	2910	2910	2910	0
279	20240408	143400	122737695	2910	2910	2910	2910	0
280	20240408	143300	122737695	2910	2905	2910	2905	57
281	20240408	143200	122572095	2905	2905	2905	2905	0
282	20240408	143100	122572095	2905	2905	2905	2905	0
283	20240408	143000	122572095	2905	2905	2905	2905	0
284	20240408	142900	122572095	2905	2905	2905	2905	0
285	20240408	142800	122572095	2905	2900	2905	2900	203
286	20240408	142700	121982640	2905	2910	2910	2905	299
287	20240408	142600	121113795	2905	2905	2905	2905	0
288	20240408	142500	121113795	2905	2905	2905	2905	0
289	20240408	142400	121113795	2905	2905	2905	2905	0
290	20240408	142300	121113795	2905	2905	2905	2905	0
291	20240408	142200	121113795	2905	2905	2905	2905	0
292	20240408	142100	121113795	2905	2905	2905	2905	0
293	20240408	142000	121113795	2905	2905	2905	2905	0
294	20240408	141900	121113795	2905	2905	2905	2905	107
295	20240408	141800	120802960	2905	2905	2905	2905	0
296	20240408	141700	120802960	2905	2905	2905	2905	53
297	20240408	141600	120648995	2910	2910	2910	2910	0
298	20240408	141500	120648995	2910	2910	2910	2910	0
299	20240408	141400	120648995	2910	2910	2910	2910	0
300	20240408	141300	120648995	2910	2910	2910	2910	45
301	20240408	141200	120518045	2905	2905	2905	2905	595
302	20240408	141100	118789570	2910	2910	2910	2900	800
303	20240408	141000	116467075	2910	2910	2910	2910	0
304	20240408	140900	116467075	2910	2910	2910	2910	0
305	20240408	140800	116467075	2910	2910	2910	2910	0
306	20240408	140700	116467075	2910	2905	2910	2905	53
307	20240408	140600	116313105	2910	2910	2910	2910	0
308	20240408	140500	116313105	2910	2910	2910	2910	0
309	20240408	140400	116313105	2910	2910	2910	2910	0
310	20240408	140300	116313105	2910	2910	2910	2910	2
311	20240408	140200	116307285	2910	2910	2910	2910	0
312	20240408	140100	116307285	2910	2910	2910	2910	0
313	20240408	140000	116307285	2910	2910	2910	2910	0
314	20240408	135900	116307285	2910	2910	2910	2910	0
315	20240408	135800	116307285	2910	2910	2910	2910	0
316	20240408	135700	116307285	2910	2910	2910	2910	0
317	20240408	135600	116307285	2910	2925	2925	2905	6740
318	20240408	135500	96675775	2925	2925	2925	2925	0
319	20240408	135400	96675775	2925	2925	2925	2925	0
320	20240408	135300	96675775	2925	2925	2925	2925	0
321	20240408	135200	96675775	2925	2925	2925	2925	0
322	20240408	135100	96675775	2925	2925	2925	2925	52
323	20240408	135000	96523675	2930	2930	2930	2930	0
324	20240408	134900	96523675	2930	2930	2930	2930	1
325	20240408	134800	96520745	2925	2925	2925	2925	0
326	20240408	134700	96520745	2925	2925	2925	2925	0
327	20240408	134600	96520745	2925	2925	2925	2925	0
328	20240408	134500	96520745	2925	2925	2925	2925	13
329	20240408	134400	96482720	2920	2920	2920	2920	53
330	20240408	134300	96327960	2915	2915	2915	2915	0
331	20240408	134200	96327960	2915	2915	2915	2915	0
332	20240408	134100	96327960	2915	2915	2915	2915	0
333	20240408	134000	96327960	2915	2915	2915	2915	0
334	20240408	133900	96327960	2915	2915	2915	2915	0
335	20240408	133800	96327960	2915	2915	2915	2915	300
336	20240408	133700	95453460	2915	2920	2920	2915	388
337	20240408	133600	94320985	2925	2925	2925	2925	0
338	20240408	133500	94320985	2925	2920	2925	2920	53
339	20240408	133400	94166220	2925	2925	2925	2925	0
340	20240408	133300	94166220	2925	2920	2925	2920	111
341	20240408	133200	93841850	2920	2920	2920	2920	0
342	20240408	133100	93841850	2920	2920	2920	2920	0
343	20240408	133000	93841850	2920	2920	2920	2920	656
344	20240408	132900	91926330	2920	2920	2920	2920	0
345	20240408	132800	91926330	2920	2920	2920	2920	0
346	20240408	132700	91926330	2920	2920	2920	2920	0
347	20240408	132600	91926330	2920	2920	2920	2920	39
348	20240408	132500	91812450	2925	2925	2925	2925	2
349	20240408	132400	91806600	2925	2930	2930	2925	648
350	20240408	132300	89909925	2930	2930	2930	2930	0
351	20240408	132200	89909925	2930	2930	2930	2930	0
352	20240408	132100	89909925	2930	2930	2930	2930	0
353	20240408	132000	89909925	2930	2930	2930	2930	0
354	20240408	131900	89909925	2930	2930	2930	2930	53
355	20240408	131800	89754635	2935	2935	2935	2935	0
356	20240408	131700	89754635	2935	2935	2935	2935	6
357	20240408	131600	89737025	2935	2935	2935	2935	0
358	20240408	131500	89737025	2935	2935	2935	2935	0
359	20240408	131400	89737025	2935	2930	2935	2930	59
360	20240408	131300	89564120	2935	2935	2935	2935	0
361	20240408	131200	89564120	2935	2935	2935	2935	0
362	20240408	131100	89564120	2935	2935	2935	2935	0
363	20240408	131000	89564120	2935	2935	2935	2935	0
364	20240408	130900	89564120	2935	2935	2935	2935	2
365	20240408	130800	89558250	2930	2930	2930	2930	53
366	20240408	130700	89402960	2935	2935	2935	2935	0
367	20240408	130600	89402960	2935	2935	2935	2935	0
368	20240408	130500	89402960	2935	2935	2935	2935	0
369	20240408	130400	89402960	2935	2935	2935	2935	2
370	20240408	130300	89397090	2930	2930	2930	2930	53
371	20240408	130200	89241800	2935	2935	2935	2935	0
372	20240408	130100	89241800	2935	2935	2935	2935	0
373	20240408	130000	89241800	2935	2935	2935	2935	0
374	20240408	125900	89241800	2935	2935	2935	2935	2
375	20240408	125800	89235930	2930	2930	2930	2930	53
376	20240408	125700	89080640	2935	2935	2935	2935	0
377	20240408	125600	89080640	2935	2935	2935	2935	0
378	20240408	125500	89080640	2935	2935	2935	2935	0
379	20240408	125400	89080640	2935	2935	2935	2935	4
380	20240408	125300	89068900	2935	2935	2935	2935	2
381	20240408	125200	89063030	2930	2930	2930	2930	52
382	20240408	125100	88910670	2935	2935	2935	2935	0
383	20240408	125000	88910670	2935	2935	2935	2935	0
384	20240408	124900	88910670	2935	2935	2935	2935	0
385	20240408	124800	88910670	2935	2935	2935	2935	0
386	20240408	124700	88910670	2935	2935	2935	2935	9
387	20240408	124600	88884255	2935	2935	2935	2935	1
388	20240408	124500	88881320	2940	2940	2940	2940	0
389	20240408	124400	88881320	2940	2940	2940	2940	0
390	20240408	124300	88881320	2940	2935	2940	2935	2
391	20240408	124200	88875445	2935	2935	2935	2935	1001
392	20240408	124100	85937510	2935	2935	2935	2935	649
393	20240408	124000	84032695	2935	2935	2935	2935	0
394	20240408	123900	84032695	2935	2935	2935	2935	0
395	20240408	123800	84032695	2935	2930	2935	2930	10
396	20240408	123700	84003385	2925	2925	2925	2925	52
397	20240408	123600	83851285	2930	2930	2930	2930	0
398	20240408	123500	83851285	2930	2930	2930	2930	0
399	20240408	123400	83851285	2930	2930	2930	2930	0
400	20240408	123300	83851285	2930	2930	2930	2930	2
401	20240408	123200	83845425	2930	2930	2930	2930	5
402	20240408	123100	83830775	2925	2930	2930	2925	138
403	20240408	123000	83426700	2930	2930	2930	2930	0
404	20240408	122900	83426700	2930	2930	2930	2930	100
405	20240408	122800	83133700	2930	2930	2930	2930	38
406	20240408	122700	83022360	2925	2925	2925	2925	0
407	20240408	122600	83022360	2925	2925	2925	2925	54
408	20240408	122500	82864410	2925	2925	2925	2925	0
409	20240408	122400	82864410	2925	2925	2925	2925	45
410	20240408	122300	82732785	2925	2925	2925	2925	0
411	20240408	122200	82732785	2925	2925	2925	2925	0
412	20240408	122100	82732785	2925	2925	2925	2925	8
413	20240408	122000	82709385	2930	2930	2930	2930	0
414	20240408	121900	82709385	2930	2930	2930	2930	462
415	20240408	121800	81355725	2930	2930	2930	2930	0
416	20240408	121700	81355725	2930	2930	2930	2930	0
417	20240408	121600	81355725	2930	2930	2930	2930	0
418	20240408	121500	81355725	2930	2930	2930	2930	52
419	20240408	121400	81203365	2930	2930	2930	2930	0
420	20240408	121300	81203365	2930	2930	2930	2930	0
421	20240408	121200	81203365	2930	2930	2930	2930	0
422	20240408	121100	81203365	2930	2930	2930	2930	0
423	20240408	121000	81203365	2930	2930	2930	2930	53
424	20240408	120900	81048075	2930	2930	2930	2930	0
425	20240408	120800	81048075	2930	2930	2930	2930	0
426	20240408	120700	81048075	2930	2930	2930	2930	0
427	20240408	120600	81048075	2930	2930	2930	2930	0
428	20240408	120500	81048075	2930	2930	2930	2930	52
429	20240408	120400	80895715	2930	2930	2930	2930	0
430	20240408	120300	80895715	2930	2930	2930	2930	15
431	20240408	120200	80851765	2930	2930	2930	2930	0
432	20240408	120100	80851765	2930	2930	2930	2930	0
433	20240408	120000	80851765	2930	2930	2930	2930	0
434	20240408	115900	80851765	2930	2930	2930	2930	0
435	20240408	115800	80851765	2930	2930	2930	2930	32
436	20240408	115700	80758005	2930	2930	2930	2930	0
437	20240408	115600	80758005	2930	2930	2930	2930	200
438	20240408	115500	80172005	2920	2920	2920	2920	0
439	20240408	115400	80172005	2920	2920	2920	2920	0
440	20240408	115300	80172005	2920	2920	2920	2920	0
441	20240408	115200	80172005	2920	2920	2920	2920	0
442	20240408	115100	80172005	2920	2920	2920	2920	0
443	20240408	115000	80172005	2920	2920	2920	2920	0
444	20240408	114900	80172005	2920	2920	2920	2920	0
445	20240408	114800	80172005	2920	2920	2920	2920	400
446	20240408	114700	79004005	2915	2915	2915	2915	0
447	20240408	114600	79004005	2915	2915	2915	2915	0
448	20240408	114500	79004005	2915	2905	2915	2905	2618
449	20240408	114400	71388055	2895	2895	2895	2895	0
450	20240408	114300	71388055	2895	2895	2895	2895	0
451	20240408	114200	71388055	2895	2895	2895	2895	0
452	20240408	114100	71388055	2895	2895	2895	2895	0
453	20240408	114000	71388055	2895	2895	2895	2895	120
454	20240408	113900	71040655	2905	2905	2905	2905	1
455	20240408	113800	71037750	2905	2905	2905	2905	530
456	20240408	113700	69498100	2905	2905	2905	2905	2
457	20240408	113600	69492290	2905	2905	2905	2905	1
458	20240408	113500	69489385	2905	2905	2905	2905	1
459	20240408	113400	69486480	2905	2905	2905	2905	1
460	20240408	113300	69483575	2905	2905	2905	2905	1
461	20240408	113200	69480670	2905	2905	2905	2905	505
462	20240408	113100	68013645	2895	2915	2915	2890	5739
463	20240408	113000	51372210	2915	2915	2915	2915	7
464	20240408	112900	51351805	2915	2915	2915	2915	107
465	20240408	112800	51039900	2915	2920	2920	2915	7
466	20240408	112700	51019490	2910	2915	2920	2900	1036
467	20240408	112600	48003775	2915	2935	2935	2915	4325
468	20240408	112500	35347210	2940	2940	2940	2940	0
469	20240408	112400	35347210	2940	2940	2940	2940	0
470	20240408	112300	35347210	2940	2940	2940	2940	1
471	20240408	112200	35344270	2940	2940	2940	2940	0
472	20240408	112100	35344270	2940	2940	2940	2940	3
473	20240408	112000	35335450	2940	2940	2940	2940	2
474	20240408	111900	35329570	2940	2940	2940	2940	0
475	20240408	111800	35329570	2940	2940	2940	2940	0
476	20240408	111700	35329570	2940	2940	2940	2940	1
477	20240408	111600	35326630	2940	2940	2940	2940	11
478	20240408	111500	35294290	2940	2940	2940	2940	3
479	20240408	111400	35285470	2940	2940	2940	2940	25
480	20240408	111300	35211970	2940	2940	2940	2940	14
481	20240408	111200	35170810	2940	2940	2940	2940	2
482	20240408	111100	35164930	2940	2940	2940	2940	0
483	20240408	111000	35164930	2940	2940	2940	2940	0
484	20240408	110900	35164930	2940	2940	2940	2940	3
485	20240408	110800	35156110	2940	2940	2940	2940	1
486	20240408	110700	35153170	2935	2935	2935	2935	0
487	20240408	110600	35153170	2935	2940	2940	2935	2032
488	20240408	110500	29181525	2940	2940	2940	2940	0
489	20240408	110400	29181525	2940	2940	2940	2940	0
490	20240408	110300	29181525	2940	2940	2940	2940	0
491	20240408	110200	29181525	2940	2940	2940	2940	0
492	20240408	110100	29181525	2940	2940	2940	2940	20
493	20240408	110000	29122725	2940	2940	2940	2940	0
494	20240408	105900	29122725	2940	2940	2940	2940	0
495	20240408	105800	29122725	2940	2940	2940	2940	0
496	20240408	105700	29122725	2940	2940	2940	2940	163
497	20240408	105600	28643505	2940	2940	2940	2940	135
498	20240408	105500	28246605	2950	2950	2950	2950	0
499	20240408	105400	28246605	2950	2950	2950	2950	0
500	20240408	105300	28246605	2950	2950	2950	2950	0
501	20240408	105200	28246605	2950	2950	2950	2950	0
502	20240408	105100	28246605	2950	2950	2950	2950	500
503	20240408	105000	26771605	2940	2940	2940	2940	0
504	20240408	104900	26771605	2940	2940	2940	2940	0
505	20240408	104800	26771605	2940	2940	2940	2940	0
506	20240408	104700	26771605	2940	2940	2940	2940	0
507	20240408	104600	26771605	2940	2940	2940	2940	0
508	20240408	104500	26771605	2940	2945	2945	2940	1517
509	20240408	104400	22309100	2945	2960	2960	2945	6438
510	20240408	104300	3318795	2965	2965	2965	2965	0
511	20240408	104200	3318795	2965	2965	2965	2965	0
512	20240408	104100	3318795	2965	2965	2965	2965	0
513	20240408	104000	3318795	2965	2965	2965	2965	0
514	20240408	103900	3318795	2965	2965	2965	2965	0
515	20240408	103800	3318795	2965	2965	2965	2965	0
516	20240408	103700	3318795	2965	2965	2965	2965	0
517	20240408	103600	3318795	2965	2965	2965	2965	32
518	20240408	103500	3223915	2965	2965	2965	2965	10
519	20240408	103400	3194265	2965	2965	2965	2965	0
520	20240408	103300	3194265	2965	2965	2965	2965	0
521	20240408	103200	3194265	2965	2965	2965	2965	0
522	20240408	103100	3194265	2965	2965	2965	2965	0
523	20240408	103000	3194265	2965	2965	2965	2965	0
524	20240408	102900	3194265	2965	2965	2965	2965	0
525	20240408	102800	3194265	2965	2965	2965	2965	0
526	20240408	102700	3194265	2965	2965	2965	2965	0
527	20240408	102600	3194265	2965	2965	2965	2965	5
528	20240408	102500	3179440	2960	2960	2960	2960	0
529	20240408	102400	3179440	2960	2960	2960	2960	0
530	20240408	102300	3179440	2960	2960	2960	2960	0
531	20240408	102200	3179440	2960	2960	2960	2960	0
532	20240408	102100	3179440	2960	2960	2960	2960	0
533	20240408	102000	3179440	2960	2960	2960	2960	0
534	20240408	101900	3179440	2960	2960	2960	2960	0
535	20240408	101800	3179440	2960	2960	2960	2960	0
536	20240408	101700	3179440	2960	2960	2960	2960	368
537	20240408	101600	2090160	2965	2965	2965	2965	2
538	20240408	101500	2084230	2965	2965	2965	2965	0
539	20240408	101400	2084230	2965	2965	2965	2965	0
540	20240408	101300	2084230	2965	2965	2965	2965	0
541	20240408	101200	2084230	2965	2970	2970	2965	3
542	20240408	101100	2075325	2965	2965	2965	2965	0
543	20240408	101000	2075325	2965	2965	2970	2965	6
544	20240408	100900	2057525	2970	2970	2970	2970	0
545	20240408	100800	2057525	2970	2970	2970	2970	0
546	20240408	100700	2057525	2970	2970	2970	2965	6
547	20240408	100600	2039725	2965	2965	2965	2965	0
548	20240408	100500	2039725	2965	2965	2965	2965	0
549	20240408	100400	2039725	2965	2970	2970	2965	10
550	20240408	100300	2010070	2970	2970	2970	2970	0
551	20240408	100200	2010070	2970	2970	2970	2970	1
552	20240408	100100	2007100	2970	2970	2970	2970	0
553	20240408	100000	2007100	2970	2970	2970	2970	10
554	20240408	095900	1977400	2970	2970	2970	2970	0
555	20240408	095800	1977400	2970	2970	2970	2970	1
556	20240408	095700	1974430	2970	2970	2970	2970	0
557	20240408	095600	1974430	2970	2970	2970	2970	0
558	20240408	095500	1974430	2970	2970	2970	2970	0
559	20240408	095400	1974430	2970	2970	2970	2970	2
560	20240408	095300	1968490	2975	2975	2975	2975	0
561	20240408	095200	1968490	2975	2975	2975	2975	4
562	20240408	095100	1956590	2975	2975	2975	2975	2
563	20240408	095000	1950640	2975	2975	2975	2975	5
564	20240408	094900	1935765	2975	2980	2980	2975	29
565	20240408	094800	1849365	2975	2975	2980	2975	45
566	20240408	094700	1715485	2975	2970	2975	2970	33
567	20240408	094600	1617465	2970	2970	2970	2970	70
568	20240408	094500	1409565	2970	2970	2970	2970	2
569	20240408	094400	1403625	2970	2970	2970	2970	0
570	20240408	094300	1403625	2970	2970	2970	2970	51
571	20240408	094200	1252155	2975	2975	2975	2975	1
572	20240408	094100	1249180	2975	2975	2975	2975	2
573	20240408	094000	1243230	2975	2975	2975	2975	1
574	20240408	093900	1240255	2975	2975	2975	2975	0
575	20240408	093800	1240255	2975	2975	2975	2975	1
576	20240408	093700	1237280	2975	2975	2975	2975	1
577	20240408	093600	1234305	2975	2975	2975	2975	10
578	20240408	093500	1204555	2975	2975	2975	2975	0
579	20240408	093400	1204555	2975	2975	2975	2975	13
580	20240408	093300	1165880	2975	2975	2975	2975	5
581	20240408	093200	1151005	2975	2975	2975	2975	0
582	20240408	093100	1151005	2975	2970	2975	2970	12
583	20240408	093000	1115360	2975	2975	2975	2975	0
584	20240408	092900	1115360	2975	2975	2975	2975	0
585	20240408	092800	1115360	2975	2975	2975	2975	84
586	20240408	092700	865460	2980	2980	2980	2980	0
587	20240408	092600	865460	2980	2980	2980	2980	1
588	20240408	092500	862480	2980	2980	2980	2980	0
589	20240408	092400	862480	2980	2980	2980	2980	0
590	20240408	092300	862480	2980	2980	2980	2980	0
591	20240408	092200	862480	2980	2980	2980	2980	0
592	20240408	092100	862480	2980	2980	2980	2980	0
593	20240408	092000	862480	2980	2980	2980	2980	0
594	20240408	091900	862480	2980	2980	2980	2980	1
595	20240408	091800	859500	2975	2980	2980	2975	34
596	20240408	091700	758275	2980	2980	2980	2980	0
597	20240408	091600	758275	2980	2980	2980	2980	1
598	20240408	091500	755295	2975	2975	2975	2975	0
599	20240408	091400	755295	2975	2975	2975	2975	22
600	20240408	091300	689845	2975	2975	2975	2975	0
601	20240408	091200	689845	2975	2975	2975	2975	0
602	20240408	091100	689845	2975	2975	2975	2975	2
603	20240408	091000	683895	2975	2975	2975	2975	0
604	20240408	090900	683895	2975	2975	2975	2975	0
605	20240408	090800	683895	2975	2980	2980	2975	61
606	20240408	090700	502160	2980	2980	2980	2980	0
607	20240408	090600	502160	2980	2980	2980	2980	16
608	20240408	090500	454480	2990	2990	2990	2990	1
609	20240408	090400	451490	2990	2990	2990	2990	0
610	20240408	090300	451490	2990	2990	2990	2990	0
611	20240408	090200	451490	2990	2990	2990	2990	0
612	20240408	090100	451490	2990	2990	2990	2990	16
613	20240408	090000	403650	2990	2990	2990	2990	135