KissMeData/046940/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191900	98701295	2940	2940	2940	2940	915
3	20240408	191800	98701295	2940	2940	2940	2940	0
4	20240408	191700	98701295	2940	2940	2940	2940	0
5	20240408	191600	98701295	2940	2940	2940	2940	0
6	20240408	191500	98701295	2940	2940	2940	2940	0
7	20240408	191400	98701295	2940	2940	2940	2940	0
8	20240408	191300	98701295	2940	2940	2940	2940	0
9	20240408	191200	98701295	2940	2940	2940	2940	0
10	20240408	191100	98701295	2940	2940	2940	2940	0
11	20240408	191000	98701295	2940	2940	2940	2940	0
12	20240408	190900	98701295	2940	2940	2940	2940	0
13	20240408	190800	98701295	2940	2940	2940	2940	0
14	20240408	190700	98701295	2940	2940	2940	2940	0
15	20240408	190600	98701295	2940	2940	2940	2940	0
16	20240408	190500	98701295	2940	2940	2940	2940	0
17	20240408	190400	98701295	2940	2940	2940	2940	0
18	20240408	190300	98701295	2940	2940	2940	2940	0
19	20240408	190200	98701295	2940	2940	2940	2940	0
20	20240408	190100	98701295	2940	2940	2940	2940	0
21	20240408	190000	98701295	2940	2940	2940	2940	0
22	20240408	185900	98701295	2940	2940	2940	2940	0
23	20240408	185800	98701295	2940	2940	2940	2940	0
24	20240408	185700	98701295	2940	2940	2940	2940	0
25	20240408	185600	98701295	2940	2940	2940	2940	0
26	20240408	185500	98701295	2940	2940	2940	2940	0
27	20240408	185400	98701295	2940	2940	2940	2940	0
28	20240408	185300	98701295	2940	2940	2940	2940	0
29	20240408	185200	98701295	2940	2940	2940	2940	0
30	20240408	185100	98701295	2940	2940	2940	2940	0
31	20240408	185000	98701295	2940	2940	2940	2940	0
32	20240408	184900	98701295	2940	2940	2940	2940	915
33	20240408	184800	98701295	2940	2940	2940	2940	0
34	20240408	184700	98701295	2940	2940	2940	2940	0
35	20240408	184600	98701295	2940	2940	2940	2940	0
36	20240408	184500	98701295	2940	2940	2940	2940	0
37	20240408	184400	98701295	2940	2940	2940	2940	0
38	20240408	184300	98701295	2940	2940	2940	2940	0
39	20240408	184200	98701295	2940	2940	2940	2940	0
40	20240408	184100	98701295	2940	2940	2940	2940	0
41	20240408	184000	98701295	2940	2940	2940	2940	0
42	20240408	183900	98701295	2940	2940	2940	2940	0
43	20240408	183800	98701295	2940	2940	2940	2940	0
44	20240408	183700	98701295	2940	2940	2940	2940	0
45	20240408	183600	98701295	2940	2940	2940	2940	0
46	20240408	183500	98701295	2940	2940	2940	2940	0
47	20240408	183400	98701295	2940	2940	2940	2940	0
48	20240408	183300	98701295	2940	2940	2940	2940	0
49	20240408	183200	98701295	2940	2940	2940	2940	0
50	20240408	183100	98701295	2940	2940	2940	2940	0
51	20240408	183000	98701295	2940	2940	2940	2940	0
52	20240408	182900	98701295	2940	2940	2940	2940	0
53	20240408	182800	98701295	2940	2940	2940	2940	0
54	20240408	182700	98701295	2940	2940	2940	2940	0
55	20240408	182600	98701295	2940	2940	2940	2940	0
56	20240408	182500	98701295	2940	2940	2940	2940	0
57	20240408	182400	98701295	2940	2940	2940	2940	0
58	20240408	182300	98701295	2940	2940	2940	2940	0
59	20240408	182200	98701295	2940	2940	2940	2940	0
60	20240408	182100	98701295	2940	2940	2940	2940	0
61	20240408	182000	98701295	2940	2940	2940	2940	0
62	20240408	181900	98701295	2940	2940	2940	2940	915
63	20240408	181800	98701295	2940	2940	2940	2940	0
64	20240408	181700	98701295	2940	2940	2940	2940	0
65	20240408	181600	98701295	2940	2940	2940	2940	0
66	20240408	181500	98701295	2940	2940	2940	2940	0
67	20240408	181400	98701295	2940	2940	2940	2940	0
68	20240408	181300	98701295	2940	2940	2940	2940	0
69	20240408	181200	98701295	2940	2940	2940	2940	0
70	20240408	181100	98701295	2940	2940	2940	2940	0
71	20240408	181000	98701295	2940	2940	2940	2940	0
72	20240408	180900	98701295	2940	2940	2940	2940	0
73	20240408	180800	98701295	2940	2940	2940	2940	0
74	20240408	180700	98701295	2940	2940	2940	2940	0
75	20240408	180600	98701295	2940	2940	2940	2940	0
76	20240408	180500	98701295	2940	2940	2940	2940	0
77	20240408	180400	98701295	2940	2940	2940	2940	0
78	20240408	180300	98701295	2940	2940	2940	2940	0
79	20240408	180200	98701295	2940	2940	2940	2940	0
80	20240408	180100	98701295	2940	2940	2940	2940	0
81	20240408	180000	98701295	2940	2940	2940	2940	0
82	20240408	175900	98701295	2940	2940	2940	2940	0
83	20240408	175800	98701295	2940	2940	2940	2940	0
84	20240408	175700	98701295	2940	2940	2940	2940	0
85	20240408	175600	98701295	2940	2940	2940	2940	0
86	20240408	175500	98701295	2940	2940	2940	2940	0
87	20240408	175400	98701295	2940	2940	2940	2940	0
88	20240408	175300	98701295	2940	2940	2940	2940	0
89	20240408	175200	98701295	2940	2940	2940	2940	0
90	20240408	175100	98701295	2940	2940	2940	2940	0
91	20240408	175000	98701295	2940	2940	2940	2940	0
92	20240408	174900	98701295	2940	2940	2940	2940	915
93	20240408	174800	98701295	2940	2940	2940	2940	0
94	20240408	174700	98701295	2940	2940	2940	2940	0
95	20240408	174600	98701295	2940	2940	2940	2940	0
96	20240408	174500	98701295	2940	2940	2940	2940	0
97	20240408	174400	98701295	2940	2940	2940	2940	0
98	20240408	174300	98701295	2940	2940	2940	2940	0
99	20240408	174200	98701295	2940	2940	2940	2940	0
100	20240408	174100	98701295	2940	2940	2940	2940	0
101	20240408	174000	98701295	2940	2940	2940	2940	0
102	20240408	173900	98701295	2940	2940	2940	2940	0
103	20240408	173800	98701295	2940	2940	2940	2940	0
104	20240408	173700	98701295	2940	2940	2940	2940	0
105	20240408	173600	98701295	2940	2940	2940	2940	0
106	20240408	173500	98701295	2940	2940	2940	2940	0
107	20240408	173400	98701295	2940	2940	2940	2940	0
108	20240408	173300	98701295	2940	2940	2940	2940	0
109	20240408	173200	98701295	2940	2940	2940	2940	0
110	20240408	173100	98701295	2940	2940	2940	2940	0
111	20240408	173000	98701295	2940	2940	2940	2940	0
112	20240408	172900	98701295	2940	2940	2940	2940	0
113	20240408	172800	98701295	2940	2940	2940	2940	0
114	20240408	172700	98701295	2940	2940	2940	2940	0
115	20240408	172600	98701295	2940	2940	2940	2940	0
116	20240408	172500	98701295	2940	2940	2940	2940	0
117	20240408	172400	98701295	2940	2940	2940	2940	0
118	20240408	172300	98701295	2940	2940	2940	2940	0
119	20240408	172200	98701295	2940	2940	2940	2940	0
120	20240408	172100	98701295	2940	2940	2940	2940	0
121	20240408	172000	98701295	2940	2940	2940	2940	0
122	20240408	171900	98701295	2940	2940	2940	2940	915
123	20240408	171800	98701295	2940	2940	2940	2940	0
124	20240408	171700	98701295	2940	2940	2940	2940	0
125	20240408	171600	98701295	2940	2940	2940	2940	0
126	20240408	171500	98701295	2940	2940	2940	2940	0
127	20240408	171400	98701295	2940	2940	2940	2940	0
128	20240408	171300	98701295	2940	2940	2940	2940	0
129	20240408	171200	98701295	2940	2940	2940	2940	0
130	20240408	171100	98701295	2940	2940	2940	2940	0
131	20240408	171000	98701295	2940	2940	2940	2940	0
132	20240408	170900	98701295	2940	2940	2940	2940	0
133	20240408	170800	98701295	2940	2940	2940	2940	0
134	20240408	170700	98701295	2940	2940	2940	2940	0
135	20240408	170600	98701295	2940	2940	2940	2940	0
136	20240408	170500	98701295	2940	2940	2940	2940	0
137	20240408	170400	98701295	2940	2940	2940	2940	0
138	20240408	170300	98701295	2940	2940	2940	2940	0
139	20240408	170200	98701295	2940	2940	2940	2940	0
140	20240408	170100	98701295	2940	2940	2940	2940	0
141	20240408	170000	98701295	2940	2940	2940	2940	0
142	20240408	165900	98701295	2940	2940	2940	2940	0
143	20240408	165800	98701295	2940	2940	2940	2940	0
144	20240408	165700	98701295	2940	2940	2940	2940	0
145	20240408	165600	98701295	2940	2940	2940	2940	0
146	20240408	165500	98701295	2940	2940	2940	2940	0
147	20240408	165400	98701295	2940	2940	2940	2940	0
148	20240408	165300	98701295	2940	2940	2940	2940	0
149	20240408	165200	98701295	2940	2940	2940	2940	0
150	20240408	165100	98701295	2940	2940	2940	2940	0
151	20240408	165000	98701295	2940	2940	2940	2940	0
152	20240408	164900	98701295	2940	2940	2940	2940	915
153	20240408	164800	98701295	2940	2940	2940	2940	0
154	20240408	164700	98701295	2940	2940	2940	2940	0
155	20240408	164600	98701295	2940	2940	2940	2940	0
156	20240408	164500	98701295	2940	2940	2940	2940	0
157	20240408	164400	98701295	2940	2940	2940	2940	0
158	20240408	164300	98701295	2940	2940	2940	2940	0
159	20240408	164200	98701295	2940	2940	2940	2940	0
160	20240408	164100	98701295	2940	2940	2940	2940	0
161	20240408	164000	98701295	2940	2940	2940	2940	0
162	20240408	163900	98701295	2940	2940	2940	2940	0
163	20240408	163800	98701295	2940	2940	2940	2940	0
164	20240408	163700	98701295	2940	2940	2940	2940	0
165	20240408	163600	98701295	2940	2940	2940	2940	0
166	20240408	163500	98701295	2940	2940	2940	2940	0
167	20240408	163400	98701295	2940	2940	2940	2940	0
168	20240408	163300	98701295	2940	2940	2940	2940	0
169	20240408	163200	98701295	2940	2940	2940	2940	0
170	20240408	163100	98701295	2940	2940	2940	2940	0
171	20240408	163000	98701295	2940	2940	2940	2940	0
172	20240408	162900	98701295	2940	2940	2940	2940	0
173	20240408	162800	98701295	2940	2940	2940	2940	0
174	20240408	162700	98701295	2940	2940	2940	2940	0
175	20240408	162600	98701295	2940	2940	2940	2940	0
176	20240408	162500	98701295	2940	2940	2940	2940	0
177	20240408	162400	98701295	2940	2940	2940	2940	0
178	20240408	162300	98701295	2940	2940	2940	2940	0
179	20240408	162200	98701295	2940	2940	2940	2940	0
180	20240408	162100	98701295	2940	2940	2940	2940	0
181	20240408	162000	98701295	2940	2940	2940	2940	0
182	20240408	161900	98701295	2940	2940	2940	2940	915
183	20240408	161800	98701295	2940	2940	2940	2940	0
184	20240408	161700	98701295	2940	2940	2940	2940	0
185	20240408	161600	98701295	2940	2940	2940	2940	0
186	20240408	161500	98701295	2940	2940	2940	2940	0
187	20240408	161400	98701295	2940	2940	2940	2940	0
188	20240408	161300	98701295	2940	2940	2940	2940	0
189	20240408	161200	98701295	2940	2940	2940	2940	0
190	20240408	161100	98701295	2940	2940	2940	2940	0
191	20240408	161000	98701295	2940	2940	2940	2940	0
192	20240408	160900	98701295	2940	2940	2940	2940	0
193	20240408	160800	98701295	2940	2940	2940	2940	0
194	20240408	160700	98701295	2940	2940	2940	2940	0
195	20240408	160600	98701295	2940	2940	2940	2940	0
196	20240408	160500	98701295	2940	2940	2940	2940	0
197	20240408	160400	98701295	2940	2940	2940	2940	0
198	20240408	160300	98701295	2940	2940	2940	2940	0
199	20240408	160200	98701295	2940	2940	2940	2940	0
200	20240408	160100	98701295	2940	2940	2940	2940	0
201	20240408	160000	98701295	2940	2940	2940	2940	0
202	20240408	155900	98701295	2940	2940	2940	2940	0
203	20240408	155800	98701295	2940	2940	2940	2940	0
204	20240408	155700	98701295	2940	2940	2940	2940	0
205	20240408	155600	98701295	2940	2940	2940	2940	0
206	20240408	155500	98701295	2940	2940	2940	2940	0
207	20240408	155400	98701295	2940	2940	2940	2940	0
208	20240408	155300	98701295	2940	2940	2940	2940	0
209	20240408	155200	98701295	2940	2940	2940	2940	0
210	20240408	155100	98701295	2940	2940	2940	2940	0
211	20240408	155000	98701295	2940	2940	2940	2940	0
212	20240408	154900	98701295	2940	2940	2940	2940	915
213	20240408	154800	98701295	2940	2940	2940	2940	0
214	20240408	154700	98701295	2940	2940	2940	2940	0
215	20240408	154600	98701295	2940	2940	2940	2940	0
216	20240408	154500	98701295	2940	2940	2940	2940	0
217	20240408	154400	98701295	2940	2940	2940	2940	0
218	20240408	154300	98701295	2940	2940	2940	2940	0
219	20240408	154200	98701295	2940	2940	2940	2940	0
220	20240408	154100	98701295	2940	2940	2940	2940	0
221	20240408	154000	98701295	2940	2940	2940	2940	0
222	20240408	153900	98701295	2940	2940	2940	2940	0
223	20240408	153800	98701295	2940	2940	2940	2940	0
224	20240408	153700	98701295	2940	2940	2940	2940	0
225	20240408	153600	98701295	2940	2940	2940	2940	0
226	20240408	153500	98701295	2940	2940	2940	2940	0
227	20240408	153400	98701295	2940	2940	2940	2940	0
228	20240408	153300	98701295	2940	2940	2940	2940	0
229	20240408	153200	98701295	2940	2940	2940	2940	0
230	20240408	153100	98701295	2940	2940	2940	2940	0
231	20240408	153000	98701295	2940	2940	2940	2940	915
232	20240408	152900	96011195	2960	2960	2960	2960	0
233	20240408	152800	96011195	2960	2960	2960	2960	0
234	20240408	152700	96011195	2960	2960	2960	2960	0
235	20240408	152600	96011195	2960	2960	2960	2960	0
236	20240408	152500	96011195	2960	2960	2960	2960	0
237	20240408	152400	96011195	2960	2960	2960	2960	0
238	20240408	152300	96011195	2960	2960	2960	2960	0
239	20240408	152200	96011195	2960	2960	2960	2960	0
240	20240408	152100	96011195	2960	2960	2960	2960	0
241	20240408	152000	96011195	2960	2960	2960	2960	0
242	20240408	151900	96011195	2960	2940	2960	2940	1001
243	20240408	151800	93068235	2940	2950	2950	2940	2500
244	20240408	151700	85710940	2970	2970	2970	2970	0
245	20240408	151600	85710940	2970	2970	2970	2970	0
246	20240408	151500	85710940	2970	2970	2970	2970	0
247	20240408	151400	85710940	2970	2970	2970	2970	0
248	20240408	151300	85710940	2970	2970	2970	2970	0
249	20240408	151200	85710940	2970	2970	2970	2970	1
250	20240408	151100	85707970	2950	2950	2950	2950	0
251	20240408	151000	85707970	2950	2955	2955	2950	2727
252	20240408	150900	77662270	2955	2955	2955	2955	0
253	20240408	150800	77662270	2955	2955	2955	2955	0
254	20240408	150700	77662270	2955	2970	2970	2955	2
255	20240408	150600	77656345	2955	2955	2955	2955	0
256	20240408	150500	77656345	2955	2955	2955	2955	0
257	20240408	150400	77656345	2955	2955	2955	2955	0
258	20240408	150300	77656345	2955	2955	2955	2955	0
259	20240408	150200	77656345	2955	2955	2955	2955	0
260	20240408	150100	77656345	2955	2955	2955	2955	0
261	20240408	150000	77656345	2955	2955	2955	2955	0
262	20240408	145900	77656345	2955	2955	2955	2955	255
263	20240408	145800	76902820	2955	2960	2960	2955	1745
264	20240408	145700	71746250	2960	2960	2960	2960	1
265	20240408	145600	71743290	2970	2970	2970	2970	0
266	20240408	145500	71743290	2970	2970	2970	2970	1
267	20240408	145400	71740320	2970	2970	2970	2970	1
268	20240408	145300	71737350	2955	2955	2955	2955	0
269	20240408	145200	71737350	2955	2965	2965	2955	1159
270	20240408	145100	68307215	2970	2970	2970	2970	0
271	20240408	145000	68307215	2970	2970	2970	2970	400
272	20240408	144900	67119215	2970	2970	2970	2970	0
273	20240408	144800	67119215	2970	2970	2970	2970	0
274	20240408	144700	67119215	2970	2970	2970	2970	0
275	20240408	144600	67119215	2970	2970	2970	2970	0
276	20240408	144500	67119215	2970	2970	2970	2970	0
277	20240408	144400	67119215	2970	2970	2970	2970	0
278	20240408	144300	67119215	2970	2970	2970	2970	0
279	20240408	144200	67119215	2970	2970	2970	2970	0
280	20240408	144100	67119215	2970	2970	2970	2970	0
281	20240408	144000	67119215	2970	2970	2970	2970	0
282	20240408	143900	67119215	2970	2970	2970	2970	0
283	20240408	143800	67119215	2970	2970	2970	2970	0
284	20240408	143700	67119215	2970	2970	2970	2970	0
285	20240408	143600	67119215	2970	2970	2970	2970	0
286	20240408	143500	67119215	2970	2970	2970	2970	0
287	20240408	143400	67119215	2970	2970	2970	2970	0
288	20240408	143300	67119215	2970	2970	2970	2970	0
289	20240408	143200	67119215	2970	2970	2970	2970	1
290	20240408	143100	67116245	2955	2955	2955	2955	401
291	20240408	143000	65931290	2955	2955	2955	2955	0
292	20240408	142900	65931290	2955	2955	2955	2955	100
293	20240408	142800	65635790	2955	2955	2955	2955	0
294	20240408	142700	65635790	2955	2955	2955	2955	0
295	20240408	142600	65635790	2955	2955	2955	2955	2
296	20240408	142500	65629880	2965	2965	2965	2965	0
297	20240408	142400	65629880	2965	2965	2965	2965	0
298	20240408	142300	65629880	2965	2965	2965	2965	0
299	20240408	142200	65629880	2965	2955	2965	2955	542
300	20240408	142100	64026970	2955	2960	2960	2955	1425
301	20240408	142000	59813810	2960	2960	2960	2960	0
302	20240408	141900	59813810	2960	2960	2960	2960	0
303	20240408	141800	59813810	2960	2960	2960	2960	0
304	20240408	141700	59813810	2960	2960	2960	2960	0
305	20240408	141600	59813810	2960	2960	2960	2960	0
306	20240408	141500	59813810	2960	2960	2960	2960	50
307	20240408	141400	59665810	2960	2960	2960	2960	0
308	20240408	141300	59665810	2960	2960	2960	2960	0
309	20240408	141200	59665810	2960	2960	2960	2960	0
310	20240408	141100	59665810	2960	2960	2960	2960	0
311	20240408	141000	59665810	2960	2960	2960	2960	0
312	20240408	140900	59665810	2960	2960	2960	2960	0
313	20240408	140800	59665810	2960	2965	2965	2960	1553
314	20240408	140700	55068925	2965	2965	2965	2965	0
315	20240408	140600	55068925	2965	2965	2965	2965	0
316	20240408	140500	55068925	2965	2965	2965	2965	0
317	20240408	140400	55068925	2965	2965	2965	2965	0
318	20240408	140300	55068925	2965	2965	2965	2965	0
319	20240408	140200	55068925	2965	2965	2965	2965	0
320	20240408	140100	55068925	2965	2965	2965	2965	0
321	20240408	140000	55068925	2965	2965	2965	2965	0
322	20240408	135900	55068925	2965	2965	2965	2965	0
323	20240408	135800	55068925	2965	2965	2965	2965	0
324	20240408	135700	55068925	2965	2965	2965	2965	0
325	20240408	135600	55068925	2965	2965	2965	2965	0
326	20240408	135500	55068925	2965	2965	2965	2965	0
327	20240408	135400	55068925	2965	2965	2965	2965	0
328	20240408	135300	55068925	2965	2965	2965	2965	0
329	20240408	135200	55068925	2965	2965	2965	2965	0
330	20240408	135100	55068925	2965	2965	2965	2965	0
331	20240408	135000	55068925	2965	2965	2965	2965	0
332	20240408	134900	55068925	2965	2965	2965	2965	0
333	20240408	134800	55068925	2965	2965	2965	2965	0
334	20240408	134700	55068925	2965	2965	2965	2965	0
335	20240408	134600	55068925	2965	2965	2965	2965	0
336	20240408	134500	55068925	2965	2965	2965	2965	0
337	20240408	134400	55068925	2965	2965	2965	2965	0
338	20240408	134300	55068925	2965	2965	2965	2965	1
339	20240408	134200	55065960	2980	2980	2980	2980	1
340	20240408	134100	55062980	2960	2960	2960	2960	0
341	20240408	134000	55062980	2960	2965	2965	2960	1553
342	20240408	133900	50465720	2965	2965	2965	2965	0
343	20240408	133800	50465720	2965	2965	2965	2965	0
344	20240408	133700	50465720	2965	2975	2975	2965	494
345	20240408	133600	48999985	2975	2975	2975	2975	0
346	20240408	133500	48999985	2975	2975	2975	2975	0
347	20240408	133400	48999985	2975	2975	2975	2975	0
348	20240408	133300	48999985	2975	2975	2975	2975	0
349	20240408	133200	48999985	2975	2975	2975	2975	100
350	20240408	133100	48702485	2980	2980	2980	2980	0
351	20240408	133000	48702485	2980	2980	2980	2980	0
352	20240408	132900	48702485	2980	2980	2980	2980	0
353	20240408	132800	48702485	2980	2980	2980	2980	0
354	20240408	132700	48702485	2980	2980	2980	2980	0
355	20240408	132600	48702485	2980	2980	2980	2980	0
356	20240408	132500	48702485	2980	2980	2980	2980	11
357	20240408	132400	48669705	2985	2985	2985	2985	0
358	20240408	132300	48669705	2985	2985	2985	2985	100
359	20240408	132200	48371205	2985	2985	2985	2985	0
360	20240408	132100	48371205	2985	2985	2985	2985	4
361	20240408	132000	48359265	2980	2980	2980	2980	0
362	20240408	131900	48359265	2980	2980	2980	2980	0
363	20240408	131800	48359265	2980	2980	2980	2980	11
364	20240408	131700	48326485	2985	2985	2985	2985	0
365	20240408	131600	48326485	2985	2985	2985	2985	1
366	20240408	131500	48323500	2975	2975	2975	2975	0
367	20240408	131400	48323500	2975	2975	2975	2975	175
368	20240408	131300	47802875	2975	2975	2975	2975	0
369	20240408	131200	47802875	2975	2975	2975	2975	0
370	20240408	131100	47802875	2975	2975	2975	2975	0
371	20240408	131000	47802875	2975	2975	2975	2975	0
372	20240408	130900	47802875	2975	2975	2975	2975	1
373	20240408	130800	47799900	2975	2975	2975	2975	0
374	20240408	130700	47799900	2975	2975	2975	2975	0
375	20240408	130600	47799900	2975	2975	2975	2975	0
376	20240408	130500	47799900	2975	2975	2975	2975	0
377	20240408	130400	47799900	2975	2975	2975	2975	0
378	20240408	130300	47799900	2975	2975	2975	2975	0
379	20240408	130200	47799900	2975	2975	2975	2975	0
380	20240408	130100	47799900	2975	2975	2975	2975	0
381	20240408	130000	47799900	2975	2975	2975	2975	0
382	20240408	125900	47799900	2975	2975	2975	2975	0
383	20240408	125800	47799900	2975	2975	2975	2975	0
384	20240408	125700	47799900	2975	2975	2975	2975	0
385	20240408	125600	47799900	2975	2975	2975	2975	0
386	20240408	125500	47799900	2975	2975	2975	2975	0
387	20240408	125400	47799900	2975	2975	2975	2975	0
388	20240408	125300	47799900	2975	2975	2975	2975	0
389	20240408	125200	47799900	2975	2975	2975	2975	0
390	20240408	125100	47799900	2975	2975	2975	2975	2
391	20240408	125000	47793950	2965	2975	2975	2965	666
392	20240408	124900	45819215	2965	2965	2965	2965	0
393	20240408	124800	45819215	2965	2965	2965	2965	0
394	20240408	124700	45819215	2965	2965	2965	2965	0
395	20240408	124600	45819215	2965	2965	2965	2965	0
396	20240408	124500	45819215	2965	2965	2965	2965	0
397	20240408	124400	45819215	2965	2965	2965	2965	0
398	20240408	124300	45819215	2965	2965	2965	2965	0
399	20240408	124200	45819215	2965	2965	2965	2965	0
400	20240408	124100	45819215	2965	2965	2965	2965	0
401	20240408	124000	45819215	2965	2965	2965	2965	0
402	20240408	123900	45819215	2965	2965	2965	2965	0
403	20240408	123800	45819215	2965	2965	2965	2965	0
404	20240408	123700	45819215	2965	2965	2965	2965	0
405	20240408	123600	45819215	2965	2965	2965	2965	0
406	20240408	123500	45819215	2965	2965	2965	2965	0
407	20240408	123400	45819215	2965	2965	2965	2965	0
408	20240408	123300	45819215	2965	2965	2965	2965	0
409	20240408	123200	45819215	2965	2970	2970	2965	300
410	20240408	123100	44929465	2965	2965	2965	2965	0
411	20240408	123000	44929465	2965	2965	2965	2965	0
412	20240408	122900	44929465	2965	2965	2965	2965	0
413	20240408	122800	44929465	2965	2965	2965	2965	0
414	20240408	122700	44929465	2965	2965	2965	2965	0
415	20240408	122600	44929465	2965	2965	2965	2965	0
416	20240408	122500	44929465	2965	2965	2965	2965	1
417	20240408	122400	44926500	2975	2975	2975	2975	5
418	20240408	122300	44911625	2975	2975	2975	2975	10
419	20240408	122200	44881875	2965	2965	2965	2965	0
420	20240408	122100	44881875	2965	2965	2965	2965	0
421	20240408	122000	44881875	2965	2965	2965	2965	0
422	20240408	121900	44881875	2965	2965	2965	2965	0
423	20240408	121800	44881875	2965	2965	2965	2965	0
424	20240408	121700	44881875	2965	2965	2965	2965	0
425	20240408	121600	44881875	2965	2965	2965	2965	0
426	20240408	121500	44881875	2965	2965	2965	2965	0
427	20240408	121400	44881875	2965	2965	2965	2965	0
428	20240408	121300	44881875	2965	2965	2965	2965	2
429	20240408	121200	44875945	2965	2965	2965	2965	0
430	20240408	121100	44875945	2965	2965	2965	2965	193
431	20240408	121000	44303700	2965	2965	2965	2965	107
432	20240408	120900	43986445	2965	2965	2965	2965	0
433	20240408	120800	43986445	2965	2965	2965	2965	0
434	20240408	120700	43986445	2965	2975	2975	2965	3
435	20240408	120600	43977540	2970	2970	2970	2970	0
436	20240408	120500	43977540	2970	2970	2970	2970	0
437	20240408	120400	43977540	2970	2970	2970	2970	0
438	20240408	120300	43977540	2970	2970	2970	2970	0
439	20240408	120200	43977540	2970	2970	2970	2970	0
440	20240408	120100	43977540	2970	2970	2970	2970	0
441	20240408	120000	43977540	2970	2970	2970	2970	0
442	20240408	115900	43977540	2970	2970	2970	2970	0
443	20240408	115800	43977540	2970	2970	2970	2970	1
444	20240408	115700	43974570	2975	2975	2975	2975	0
445	20240408	115600	43974570	2975	2975	2975	2975	0
446	20240408	115500	43974570	2975	2975	2975	2975	0
447	20240408	115400	43974570	2975	2975	2975	2975	0
448	20240408	115300	43974570	2975	2975	2975	2975	0
449	20240408	115200	43974570	2975	2975	2975	2975	0
450	20240408	115100	43974570	2975	2975	2975	2975	300
451	20240408	115000	43082070	2975	2975	2975	2975	0
452	20240408	114900	43082070	2975	2975	2975	2975	0
453	20240408	114800	43082070	2975	2975	2975	2975	0
454	20240408	114700	43082070	2975	2975	2975	2975	0
455	20240408	114600	43082070	2975	2975	2975	2975	0
456	20240408	114500	43082070	2975	2975	2975	2975	0
457	20240408	114400	43082070	2975	2975	2975	2975	0
458	20240408	114300	43082070	2975	2975	2975	2975	0
459	20240408	114200	43082070	2975	2975	2975	2975	0
460	20240408	114100	43082070	2975	2975	2975	2975	0
461	20240408	114000	43082070	2975	2975	2975	2975	0
462	20240408	113900	43082070	2975	2975	2975	2975	0
463	20240408	113800	43082070	2975	2975	2975	2975	0
464	20240408	113700	43082070	2975	2975	2975	2975	0
465	20240408	113600	43082070	2975	2975	2975	2975	0
466	20240408	113500	43082070	2975	2975	2975	2975	0
467	20240408	113400	43082070	2975	2975	2975	2975	70
468	20240408	113300	42873820	2970	2970	2970	2970	0
469	20240408	113200	42873820	2970	2970	2970	2970	1
470	20240408	113100	42870850	2960	2960	2960	2960	0
471	20240408	113000	42870850	2960	2960	2960	2960	0
472	20240408	112900	42870850	2960	2960	2960	2960	0
473	20240408	112800	42870850	2960	2960	2960	2960	0
474	20240408	112700	42870850	2960	2960	2960	2960	0
475	20240408	112600	42870850	2960	2960	2960	2960	0
476	20240408	112500	42870850	2960	2960	2960	2960	0
477	20240408	112400	42870850	2960	2960	2960	2960	0
478	20240408	112300	42870850	2960	2960	2960	2960	0
479	20240408	112200	42870850	2960	2960	2960	2960	0
480	20240408	112100	42870850	2960	2960	2960	2960	0
481	20240408	112000	42870850	2960	2960	2960	2960	0
482	20240408	111900	42870850	2960	2960	2960	2960	0
483	20240408	111800	42870850	2960	2960	2960	2960	0
484	20240408	111700	42870850	2960	2960	2960	2960	0
485	20240408	111600	42870850	2960	2960	2960	2960	0
486	20240408	111500	42870850	2960	2960	2960	2960	0
487	20240408	111400	42870850	2960	2960	2960	2960	0
488	20240408	111300	42870850	2960	2960	2960	2960	0
489	20240408	111200	42870850	2960	2960	2960	2960	0
490	20240408	111100	42870850	2960	2960	2960	2960	0
491	20240408	111000	42870850	2960	2960	2960	2960	0
492	20240408	110900	42870850	2960	2965	2965	2960	600
493	20240408	110800	41094350	2960	2960	2960	2960	0
494	20240408	110700	41094350	2960	2960	2960	2960	0
495	20240408	110600	41094350	2960	2960	2960	2960	0
496	20240408	110500	41094350	2960	2960	2960	2960	0
497	20240408	110400	41094350	2960	2960	2960	2960	0
498	20240408	110300	41094350	2960	2960	2960	2960	0
499	20240408	110200	41094350	2960	2960	2960	2960	0
500	20240408	110100	41094350	2960	2960	2960	2960	0
501	20240408	110000	41094350	2960	2960	2960	2960	0
502	20240408	105900	41094350	2960	2960	2960	2960	0
503	20240408	105800	41094350	2960	2960	2960	2960	0
504	20240408	105700	41094350	2960	2960	2960	2960	0
505	20240408	105600	41094350	2960	2960	2960	2960	0
506	20240408	105500	41094350	2960	2960	2960	2960	0
507	20240408	105400	41094350	2960	2960	2960	2960	0
508	20240408	105300	41094350	2960	2960	2960	2960	50
509	20240408	105200	40946350	2960	2960	2960	2960	100
510	20240408	105100	40650350	2960	2960	2960	2960	1
511	20240408	105000	40647390	2960	2965	2965	2960	100
512	20240408	104900	40350960	2990	2990	2990	2990	0
513	20240408	104800	40350960	2990	2990	2990	2990	0
514	20240408	104700	40350960	2990	2990	2990	2990	0
515	20240408	104600	40350960	2990	2990	2990	2990	0
516	20240408	104500	40350960	2990	2990	2990	2990	0
517	20240408	104400	40350960	2990	2990	2990	2990	0
518	20240408	104300	40350960	2990	2990	2990	2990	0
519	20240408	104200	40350960	2990	2990	2990	2990	0
520	20240408	104100	40350960	2990	2990	2990	2990	5
521	20240408	104000	40336010	2990	2990	2990	2990	0
522	20240408	103900	40336010	2990	2990	2990	2990	0
523	20240408	103800	40336010	2990	2990	2990	2990	0
524	20240408	103700	40336010	2990	2985	2990	2960	2001
525	20240408	103600	34384395	2990	2990	2990	2990	0
526	20240408	103500	34384395	2990	2990	2990	2990	11
527	20240408	103400	34351505	2995	2995	2995	2995	0
528	20240408	103300	34351505	2995	2995	2995	2995	0
529	20240408	103200	34351505	2995	2995	2995	2995	0
530	20240408	103100	34351505	2995	2995	2995	2995	0
531	20240408	103000	34351505	2995	2995	2995	2995	0
532	20240408	102900	34351505	2995	2995	2995	2995	3
533	20240408	102800	34342520	2995	2995	2995	2995	0
534	20240408	102700	34342520	2995	2995	2995	2995	1
535	20240408	102600	34339525	2995	2995	2995	2995	0
536	20240408	102500	34339525	2995	2995	2995	2995	0
537	20240408	102400	34339525	2995	2995	2995	2995	0
538	20240408	102300	34339525	2995	2995	2995	2995	1
539	20240408	102200	34336530	3000	2990	3000	2990	91
540	20240408	102100	34064430	2990	2990	2990	2990	0
541	20240408	102000	34064430	2990	2990	2990	2990	198
542	20240408	101900	33472410	2990	2990	2990	2990	1010
543	20240408	101800	30452510	2990	2990	2990	2990	0
544	20240408	101700	30452510	2990	2990	2990	2990	10
545	20240408	101600	30422610	2985	2985	2985	2985	0
546	20240408	101500	30422610	2985	2985	2985	2985	0
547	20240408	101400	30422610	2985	2985	2985	2985	0
548	20240408	101300	30422610	2985	2985	2985	2985	0
549	20240408	101200	30422610	2985	2985	2985	2985	0
550	20240408	101100	30422610	2985	2985	2985	2985	0
551	20240408	101000	30422610	2985	2985	2985	2985	0
552	20240408	100900	30422610	2985	2985	2985	2985	0
553	20240408	100800	30422610	2985	2980	2985	2980	21
554	20240408	100700	30359975	2985	2985	2985	2985	11
555	20240408	100600	30327140	2985	2985	2985	2985	54
556	20240408	100500	30165950	2985	2985	2985	2985	0
557	20240408	100400	30165950	2985	2985	2985	2985	1
558	20240408	100300	30162965	2985	2985	2985	2985	0
559	20240408	100200	30162965	2985	2985	2985	2985	11
560	20240408	100100	30130130	2990	2990	2990	2990	137
561	20240408	100000	29720500	2990	2990	2990	2990	1
562	20240408	095900	29717510	2990	2990	2990	2990	260
563	20240408	095800	28940110	2990	2990	2990	2990	101
564	20240408	095700	28638120	2985	2985	2985	2985	367
565	20240408	095600	27542625	2990	2990	2990	2990	0
566	20240408	095500	27542625	2990	2990	2990	2990	0
567	20240408	095400	27542625	2990	2990	2990	2990	5
568	20240408	095300	27527675	2985	2985	2985	2985	0
569	20240408	095200	27527675	2985	2985	2985	2985	0
570	20240408	095100	27527675	2985	2985	2985	2985	200
571	20240408	095000	26930675	2985	2985	2985	2985	100
572	20240408	094900	26632175	2985	2985	2985	2985	0
573	20240408	094800	26632175	2985	2985	2985	2985	0
574	20240408	094700	26632175	2985	2985	2985	2985	0
575	20240408	094600	26632175	2985	2985	2985	2985	0
576	20240408	094500	26632175	2985	2985	2985	2985	0
577	20240408	094400	26632175	2985	2985	2985	2985	0
578	20240408	094300	26632175	2985	2985	2985	2985	67
579	20240408	094200	26432180	2985	2985	2985	2985	1
580	20240408	094100	26429195	2980	2980	2980	2980	0
581	20240408	094000	26429195	2980	2980	2980	2980	30
582	20240408	093900	26339795	2980	2980	2980	2980	0
583	20240408	093800	26339795	2980	2980	2980	2980	0
584	20240408	093700	26339795	2980	2980	2980	2980	0
585	20240408	093600	26339795	2980	2980	2980	2980	0
586	20240408	093500	26339795	2980	2980	2980	2980	1
587	20240408	093400	26336815	2985	2985	2985	2985	0
588	20240408	093300	26336815	2985	2985	2985	2985	0
589	20240408	093200	26336815	2985	2985	2985	2985	2
590	20240408	093100	26330845	2990	2990	2990	2990	0
591	20240408	093000	26330845	2990	2985	2990	2985	9
592	20240408	092900	26303975	2985	2985	2985	2985	20
593	20240408	092800	26244275	2990	2990	2990	2990	500
594	20240408	092700	24749275	2990	2990	2990	2990	0
595	20240408	092600	24749275	2990	2990	2990	2990	0
596	20240408	092500	24749275	2990	2980	2990	2980	140
597	20240408	092400	24331975	2980	2980	2980	2980	0
598	20240408	092300	24331975	2980	2980	2980	2980	0
599	20240408	092200	24331975	2980	2980	2980	2980	150
600	20240408	092100	23884975	2980	2980	2980	2980	0
601	20240408	092000	23884975	2980	2990	2990	2980	108
602	20240408	091900	23563125	2985	2985	2985	2985	50
603	20240408	091800	23413875	2985	2985	2985	2985	0
604	20240408	091700	23413875	2985	2985	2985	2985	119
605	20240408	091600	23058660	2985	2980	2985	2980	15
606	20240408	091500	23013905	2980	2980	2980	2980	213
607	20240408	091400	22379165	2975	2975	2975	2975	0
608	20240408	091300	22379165	2975	2975	2975	2975	54
609	20240408	091200	22218515	2975	2975	2975	2975	0
610	20240408	091100	22218515	2975	2975	2975	2975	0
611	20240408	091000	22218515	2975	2975	2975	2975	0
612	20240408	090900	22218515	2975	2975	2975	2975	0
613	20240408	090800	22218515	2975	2980	2980	2975	56
614	20240408	090700	22051815	2985	2985	2985	2985	10
615	20240408	090600	22021965	2985	2985	2985	2985	100
616	20240408	090500	21723465	2990	2990	2990	2990	0
617	20240408	090400	21723465	2990	2990	2990	2990	5253
618	20240408	090300	6016995	2995	2995	2995	2995	2001
619	20240408	090200	24000	3000	3000	3000	3000	0
620	20240408	090100	24000	3000	3000	3000	3000	0
621	20240408	090000	24000	3000	3000	3000	3000	8