KissMeData/066900/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193200	31660390	2965	2965	2965	2965	2881
3	20240408	193100	31660390	2965	2965	2965	2965	0
4	20240408	193000	31660390	2965	2965	2965	2965	0
5	20240408	192900	31660390	2965	2965	2965	2965	0
6	20240408	192800	31660390	2965	2965	2965	2965	0
7	20240408	192700	31660390	2965	2965	2965	2965	0
8	20240408	192600	31660390	2965	2965	2965	2965	0
9	20240408	192500	31660390	2965	2965	2965	2965	0
10	20240408	192400	31660390	2965	2965	2965	2965	0
11	20240408	192300	31660390	2965	2965	2965	2965	0
12	20240408	192200	31660390	2965	2965	2965	2965	0
13	20240408	192100	31660390	2965	2965	2965	2965	0
14	20240408	192000	31660390	2965	2965	2965	2965	0
15	20240408	191900	31660390	2965	2965	2965	2965	0
16	20240408	191800	31660390	2965	2965	2965	2965	0
17	20240408	191700	31660390	2965	2965	2965	2965	0
18	20240408	191600	31660390	2965	2965	2965	2965	0
19	20240408	191500	31660390	2965	2965	2965	2965	0
20	20240408	191400	31660390	2965	2965	2965	2965	0
21	20240408	191300	31660390	2965	2965	2965	2965	0
22	20240408	191200	31660390	2965	2965	2965	2965	0
23	20240408	191100	31660390	2965	2965	2965	2965	0
24	20240408	191000	31660390	2965	2965	2965	2965	0
25	20240408	190900	31660390	2965	2965	2965	2965	0
26	20240408	190800	31660390	2965	2965	2965	2965	0
27	20240408	190700	31660390	2965	2965	2965	2965	0
28	20240408	190600	31660390	2965	2965	2965	2965	0
29	20240408	190500	31660390	2965	2965	2965	2965	0
30	20240408	190400	31660390	2965	2965	2965	2965	0
31	20240408	190300	31660390	2965	2965	2965	2965	0
32	20240408	190200	31660390	2965	2965	2965	2965	2881
33	20240408	190100	31660390	2965	2965	2965	2965	0
34	20240408	190000	31660390	2965	2965	2965	2965	0
35	20240408	185900	31660390	2965	2965	2965	2965	0
36	20240408	185800	31660390	2965	2965	2965	2965	0
37	20240408	185700	31660390	2965	2965	2965	2965	0
38	20240408	185600	31660390	2965	2965	2965	2965	0
39	20240408	185500	31660390	2965	2965	2965	2965	0
40	20240408	185400	31660390	2965	2965	2965	2965	0
41	20240408	185300	31660390	2965	2965	2965	2965	0
42	20240408	185200	31660390	2965	2965	2965	2965	0
43	20240408	185100	31660390	2965	2965	2965	2965	0
44	20240408	185000	31660390	2965	2965	2965	2965	0
45	20240408	184900	31660390	2965	2965	2965	2965	0
46	20240408	184800	31660390	2965	2965	2965	2965	0
47	20240408	184700	31660390	2965	2965	2965	2965	0
48	20240408	184600	31660390	2965	2965	2965	2965	0
49	20240408	184500	31660390	2965	2965	2965	2965	0
50	20240408	184400	31660390	2965	2965	2965	2965	0
51	20240408	184300	31660390	2965	2965	2965	2965	0
52	20240408	184200	31660390	2965	2965	2965	2965	0
53	20240408	184100	31660390	2965	2965	2965	2965	0
54	20240408	184000	31660390	2965	2965	2965	2965	0
55	20240408	183900	31660390	2965	2965	2965	2965	0
56	20240408	183800	31660390	2965	2965	2965	2965	0
57	20240408	183700	31660390	2965	2965	2965	2965	0
58	20240408	183600	31660390	2965	2965	2965	2965	0
59	20240408	183500	31660390	2965	2965	2965	2965	0
60	20240408	183400	31660390	2965	2965	2965	2965	0
61	20240408	183300	31660390	2965	2965	2965	2965	0
62	20240408	183200	31660390	2965	2965	2965	2965	2881
63	20240408	183100	31660390	2965	2965	2965	2965	0
64	20240408	183000	31660390	2965	2965	2965	2965	0
65	20240408	182900	31660390	2965	2965	2965	2965	0
66	20240408	182800	31660390	2965	2965	2965	2965	0
67	20240408	182700	31660390	2965	2965	2965	2965	0
68	20240408	182600	31660390	2965	2965	2965	2965	0
69	20240408	182500	31660390	2965	2965	2965	2965	0
70	20240408	182400	31660390	2965	2965	2965	2965	0
71	20240408	182300	31660390	2965	2965	2965	2965	0
72	20240408	182200	31660390	2965	2965	2965	2965	0
73	20240408	182100	31660390	2965	2965	2965	2965	0
74	20240408	182000	31660390	2965	2965	2965	2965	0
75	20240408	181900	31660390	2965	2965	2965	2965	0
76	20240408	181800	31660390	2965	2965	2965	2965	0
77	20240408	181700	31660390	2965	2965	2965	2965	0
78	20240408	181600	31660390	2965	2965	2965	2965	0
79	20240408	181500	31660390	2965	2965	2965	2965	0
80	20240408	181400	31660390	2965	2965	2965	2965	0
81	20240408	181300	31660390	2965	2965	2965	2965	0
82	20240408	181200	31660390	2965	2965	2965	2965	0
83	20240408	181100	31660390	2965	2965	2965	2965	0
84	20240408	181000	31660390	2965	2965	2965	2965	0
85	20240408	180900	31660390	2965	2965	2965	2965	0
86	20240408	180800	31660390	2965	2965	2965	2965	0
87	20240408	180700	31660390	2965	2965	2965	2965	0
88	20240408	180600	31660390	2965	2965	2965	2965	0
89	20240408	180500	31660390	2965	2965	2965	2965	0
90	20240408	180400	31660390	2965	2965	2965	2965	0
91	20240408	180300	31660390	2965	2965	2965	2965	0
92	20240408	180200	31660390	2965	2965	2965	2965	2881
93	20240408	180100	31660390	2965	2965	2965	2965	0
94	20240408	180000	31660390	2965	2965	2965	2965	0
95	20240408	175900	31660390	2965	2965	2965	2965	0
96	20240408	175800	31660390	2965	2965	2965	2965	0
97	20240408	175700	31660390	2965	2965	2965	2965	0
98	20240408	175600	31660390	2965	2965	2965	2965	0
99	20240408	175500	31660390	2965	2965	2965	2965	0
100	20240408	175400	31660390	2965	2965	2965	2965	0
101	20240408	175300	31660390	2965	2965	2965	2965	0
102	20240408	175200	31660390	2965	2965	2965	2965	0
103	20240408	175100	31660390	2965	2965	2965	2965	0
104	20240408	175000	31660390	2965	2965	2965	2965	0
105	20240408	174900	31660390	2965	2965	2965	2965	0
106	20240408	174800	31660390	2965	2965	2965	2965	0
107	20240408	174700	31660390	2965	2965	2965	2965	0
108	20240408	174600	31660390	2965	2965	2965	2965	0
109	20240408	174500	31660390	2965	2965	2965	2965	0
110	20240408	174400	31660390	2965	2965	2965	2965	0
111	20240408	174300	31660390	2965	2965	2965	2965	0
112	20240408	174200	31660390	2965	2965	2965	2965	0
113	20240408	174100	31660390	2965	2965	2965	2965	0
114	20240408	174000	31660390	2965	2965	2965	2965	0
115	20240408	173900	31660390	2965	2965	2965	2965	0
116	20240408	173800	31660390	2965	2965	2965	2965	0
117	20240408	173700	31660390	2965	2965	2965	2965	0
118	20240408	173600	31660390	2965	2965	2965	2965	0
119	20240408	173500	31660390	2965	2965	2965	2965	0
120	20240408	173400	31660390	2965	2965	2965	2965	0
121	20240408	173300	31660390	2965	2965	2965	2965	0
122	20240408	173200	31660390	2965	2965	2965	2965	2881
123	20240408	173100	31660390	2965	2965	2965	2965	0
124	20240408	173000	31660390	2965	2965	2965	2965	0
125	20240408	172900	31660390	2965	2965	2965	2965	0
126	20240408	172800	31660390	2965	2965	2965	2965	0
127	20240408	172700	31660390	2965	2965	2965	2965	0
128	20240408	172600	31660390	2965	2965	2965	2965	0
129	20240408	172500	31660390	2965	2965	2965	2965	0
130	20240408	172400	31660390	2965	2965	2965	2965	0
131	20240408	172300	31660390	2965	2965	2965	2965	0
132	20240408	172200	31660390	2965	2965	2965	2965	0
133	20240408	172100	31660390	2965	2965	2965	2965	0
134	20240408	172000	31660390	2965	2965	2965	2965	0
135	20240408	171900	31660390	2965	2965	2965	2965	0
136	20240408	171800	31660390	2965	2965	2965	2965	0
137	20240408	171700	31660390	2965	2965	2965	2965	0
138	20240408	171600	31660390	2965	2965	2965	2965	0
139	20240408	171500	31660390	2965	2965	2965	2965	0
140	20240408	171400	31660390	2965	2965	2965	2965	0
141	20240408	171300	31660390	2965	2965	2965	2965	0
142	20240408	171200	31660390	2965	2965	2965	2965	0
143	20240408	171100	31660390	2965	2965	2965	2965	0
144	20240408	171000	31660390	2965	2965	2965	2965	0
145	20240408	170900	31660390	2965	2965	2965	2965	0
146	20240408	170800	31660390	2965	2965	2965	2965	0
147	20240408	170700	31660390	2965	2965	2965	2965	0
148	20240408	170600	31660390	2965	2965	2965	2965	0
149	20240408	170500	31660390	2965	2965	2965	2965	0
150	20240408	170400	31660390	2965	2965	2965	2965	0
151	20240408	170300	31660390	2965	2965	2965	2965	0
152	20240408	170200	31660390	2965	2965	2965	2965	2881
153	20240408	170100	31660390	2965	2965	2965	2965	0
154	20240408	170000	31660390	2965	2965	2965	2965	0
155	20240408	165900	31660390	2965	2965	2965	2965	0
156	20240408	165800	31660390	2965	2965	2965	2965	0
157	20240408	165700	31660390	2965	2965	2965	2965	0
158	20240408	165600	31660390	2965	2965	2965	2965	0
159	20240408	165500	31660390	2965	2965	2965	2965	0
160	20240408	165400	31660390	2965	2965	2965	2965	0
161	20240408	165300	31660390	2965	2965	2965	2965	0
162	20240408	165200	31660390	2965	2965	2965	2965	0
163	20240408	165100	31660390	2965	2965	2965	2965	0
164	20240408	165000	31660390	2965	2965	2965	2965	0
165	20240408	164900	31660390	2965	2965	2965	2965	0
166	20240408	164800	31660390	2965	2965	2965	2965	0
167	20240408	164700	31660390	2965	2965	2965	2965	0
168	20240408	164600	31660390	2965	2965	2965	2965	0
169	20240408	164500	31660390	2965	2965	2965	2965	0
170	20240408	164400	31660390	2965	2965	2965	2965	0
171	20240408	164300	31660390	2965	2965	2965	2965	0
172	20240408	164200	31660390	2965	2965	2965	2965	0
173	20240408	164100	31660390	2965	2965	2965	2965	0
174	20240408	164000	31660390	2965	2965	2965	2965	0
175	20240408	163900	31660390	2965	2965	2965	2965	0
176	20240408	163800	31660390	2965	2965	2965	2965	0
177	20240408	163700	31660390	2965	2965	2965	2965	0
178	20240408	163600	31660390	2965	2965	2965	2965	0
179	20240408	163500	31660390	2965	2965	2965	2965	0
180	20240408	163400	31660390	2965	2965	2965	2965	0
181	20240408	163300	31660390	2965	2965	2965	2965	0
182	20240408	163200	31660390	2965	2965	2965	2965	2881
183	20240408	163100	31660390	2965	2965	2965	2965	0
184	20240408	163000	31660390	2965	2965	2965	2965	0
185	20240408	162900	31660390	2965	2965	2965	2965	0
186	20240408	162800	31660390	2965	2965	2965	2965	0
187	20240408	162700	31660390	2965	2965	2965	2965	0
188	20240408	162600	31660390	2965	2965	2965	2965	0
189	20240408	162500	31660390	2965	2965	2965	2965	0
190	20240408	162400	31660390	2965	2965	2965	2965	0
191	20240408	162300	31660390	2965	2965	2965	2965	0
192	20240408	162200	31660390	2965	2965	2965	2965	0
193	20240408	162100	31660390	2965	2965	2965	2965	0
194	20240408	162000	31660390	2965	2965	2965	2965	0
195	20240408	161900	31660390	2965	2965	2965	2965	0
196	20240408	161800	31660390	2965	2965	2965	2965	0
197	20240408	161700	31660390	2965	2965	2965	2965	0
198	20240408	161600	31660390	2965	2965	2965	2965	0
199	20240408	161500	31660390	2965	2965	2965	2965	0
200	20240408	161400	31660390	2965	2965	2965	2965	0
201	20240408	161300	31660390	2965	2965	2965	2965	0
202	20240408	161200	31660390	2965	2965	2965	2965	0
203	20240408	161100	31660390	2965	2965	2965	2965	0
204	20240408	161000	31660390	2965	2965	2965	2965	0
205	20240408	160900	31660390	2965	2965	2965	2965	0
206	20240408	160800	31660390	2965	2965	2965	2965	0
207	20240408	160700	31660390	2965	2965	2965	2965	0
208	20240408	160600	31660390	2965	2965	2965	2965	0
209	20240408	160500	31660390	2965	2965	2965	2965	0
210	20240408	160400	31660390	2965	2965	2965	2965	0
211	20240408	160300	31660390	2965	2965	2965	2965	0
212	20240408	160200	31660390	2965	2965	2965	2965	2881
213	20240408	160100	31660390	2965	2965	2965	2965	0
214	20240408	160000	31660390	2965	2965	2965	2965	0
215	20240408	155900	31660390	2965	2965	2965	2965	0
216	20240408	155800	31660390	2965	2965	2965	2965	0
217	20240408	155700	31660390	2965	2965	2965	2965	0
218	20240408	155600	31660390	2965	2965	2965	2965	0
219	20240408	155500	31660390	2965	2965	2965	2965	0
220	20240408	155400	31660390	2965	2965	2965	2965	0
221	20240408	155300	31660390	2965	2965	2965	2965	0
222	20240408	155200	31660390	2965	2965	2965	2965	0
223	20240408	155100	31660390	2965	2965	2965	2965	0
224	20240408	155000	31660390	2965	2965	2965	2965	0
225	20240408	154900	31660390	2965	2965	2965	2965	0
226	20240408	154800	31660390	2965	2965	2965	2965	0
227	20240408	154700	31660390	2965	2965	2965	2965	0
228	20240408	154600	31660390	2965	2965	2965	2965	0
229	20240408	154500	31660390	2965	2965	2965	2965	0
230	20240408	154400	31660390	2965	2965	2965	2965	0
231	20240408	154300	31660390	2965	2965	2965	2965	0
232	20240408	154200	31660390	2965	2965	2965	2965	0
233	20240408	154100	31660390	2965	2965	2965	2965	0
234	20240408	154000	31660390	2965	2965	2965	2965	0
235	20240408	153900	31660390	2965	2965	2965	2965	0
236	20240408	153800	31660390	2965	2965	2965	2965	0
237	20240408	153700	31660390	2965	2965	2965	2965	0
238	20240408	153600	31660390	2965	2965	2965	2965	0
239	20240408	153500	31660390	2965	2965	2965	2965	0
240	20240408	153400	31660390	2965	2965	2965	2965	0
241	20240408	153300	31660390	2965	2965	2965	2965	0
242	20240408	153200	31660390	2965	2965	2965	2965	2881
243	20240408	153100	31660390	2965	2965	2965	2965	0
244	20240408	153000	31660390	2965	2965	2965	2965	2881
245	20240408	152900	23118225	2940	2940	2940	2940	0
246	20240408	152800	23118225	2940	2940	2940	2940	0
247	20240408	152700	23118225	2940	2940	2940	2940	0
248	20240408	152600	23118225	2940	2940	2940	2940	0
249	20240408	152500	23118225	2940	2940	2940	2940	0
250	20240408	152400	23118225	2940	2940	2940	2940	0
251	20240408	152300	23118225	2940	2940	2940	2940	0
252	20240408	152200	23118225	2940	2940	2940	2940	0
253	20240408	152100	23118225	2940	2940	2940	2940	0
254	20240408	152000	23118225	2940	2940	2940	2940	0
255	20240408	151900	23118225	2940	2935	2940	2935	200
256	20240408	151800	22530525	2920	2920	2920	2920	25
257	20240408	151700	22457525	2935	2935	2935	2935	0
258	20240408	151600	22457525	2935	2935	2935	2935	0
259	20240408	151500	22457525	2935	2935	2935	2935	0
260	20240408	151400	22457525	2935	2935	2935	2935	0
261	20240408	151300	22457525	2935	2935	2935	2935	0
262	20240408	151200	22457525	2935	2935	2935	2935	1
263	20240408	151100	22454590	2915	2915	2915	2915	0
264	20240408	151000	22454590	2915	2915	2915	2915	0
265	20240408	150900	22454590	2915	2915	2915	2915	92
266	20240408	150800	22186410	2935	2935	2935	2935	0
267	20240408	150700	22186410	2935	2935	2935	2935	0
268	20240408	150600	22186410	2935	2935	2935	2935	0
269	20240408	150500	22186410	2935	2935	2935	2935	0
270	20240408	150400	22186410	2935	2935	2935	2935	0
271	20240408	150300	22186410	2935	2935	2935	2935	0
272	20240408	150200	22186410	2935	2935	2935	2935	0
273	20240408	150100	22186410	2935	2930	2935	2915	1214
274	20240408	150000	18644030	2935	2935	2935	2935	0
275	20240408	145900	18644030	2935	2935	2935	2935	0
276	20240408	145800	18644030	2935	2935	2935	2935	3
277	20240408	145700	18635225	2930	2930	2930	2930	20
278	20240408	145600	18576625	2930	2930	2930	2930	0
279	20240408	145500	18576625	2930	2930	2930	2930	0
280	20240408	145400	18576625	2930	2930	2930	2930	0
281	20240408	145300	18576625	2930	2930	2930	2930	0
282	20240408	145200	18576625	2930	2930	2930	2930	0
283	20240408	145100	18576625	2930	2930	2930	2930	0
284	20240408	145000	18576625	2930	2930	2930	2930	0
285	20240408	144900	18576625	2930	2930	2930	2930	0
286	20240408	144800	18576625	2930	2930	2930	2930	0
287	20240408	144700	18576625	2930	2930	2930	2930	0
288	20240408	144600	18576625	2930	2930	2930	2930	5
289	20240408	144500	18561975	2935	2935	2935	2935	0
290	20240408	144400	18561975	2935	2935	2935	2935	0
291	20240408	144300	18561975	2935	2935	2935	2935	0
292	20240408	144200	18561975	2935	2935	2935	2935	0
293	20240408	144100	18561975	2935	2935	2935	2935	0
294	20240408	144000	18561975	2935	2935	2935	2935	0
295	20240408	143900	18561975	2935	2935	2935	2935	0
296	20240408	143800	18561975	2935	2935	2935	2935	0
297	20240408	143700	18561975	2935	2935	2935	2935	0
298	20240408	143600	18561975	2935	2935	2935	2935	0
299	20240408	143500	18561975	2935	2935	2935	2935	0
300	20240408	143400	18561975	2935	2935	2935	2935	1
301	20240408	143300	18559040	2935	2935	2935	2935	0
302	20240408	143200	18559040	2935	2935	2935	2935	0
303	20240408	143100	18559040	2935	2935	2935	2935	0
304	20240408	143000	18559040	2935	2935	2935	2935	1
305	20240408	142900	18556105	2935	2935	2935	2935	0
306	20240408	142800	18556105	2935	2935	2935	2935	0
307	20240408	142700	18556105	2935	2935	2935	2935	1
308	20240408	142600	18553170	2935	2935	2935	2935	0
309	20240408	142500	18553170	2935	2935	2935	2935	0
310	20240408	142400	18553170	2935	2935	2935	2935	0
311	20240408	142300	18553170	2935	2935	2935	2935	1
312	20240408	142200	18550235	2940	2940	2940	2940	0
313	20240408	142100	18550235	2940	2940	2940	2940	0
314	20240408	142000	18550235	2940	2940	2940	2940	0
315	20240408	141900	18550235	2940	2940	2940	2940	0
316	20240408	141800	18550235	2940	2940	2940	2940	0
317	20240408	141700	18550235	2940	2940	2940	2940	0
318	20240408	141600	18550235	2940	2940	2940	2940	0
319	20240408	141500	18550235	2940	2940	2940	2940	0
320	20240408	141400	18550235	2940	2940	2940	2940	0
321	20240408	141300	18550235	2940	2940	2940	2940	0
322	20240408	141200	18550235	2940	2940	2940	2940	0
323	20240408	141100	18550235	2940	2940	2940	2940	0
324	20240408	141000	18550235	2940	2940	2940	2940	0
325	20240408	140900	18550235	2940	2940	2940	2940	0
326	20240408	140800	18550235	2940	2940	2940	2940	0
327	20240408	140700	18550235	2940	2940	2940	2940	0
328	20240408	140600	18550235	2940	2940	2940	2940	0
329	20240408	140500	18550235	2940	2940	2940	2940	0
330	20240408	140400	18550235	2940	2940	2940	2940	0
331	20240408	140300	18550235	2940	2940	2940	2940	0
332	20240408	140200	18550235	2940	2940	2940	2940	0
333	20240408	140100	18550235	2940	2940	2940	2940	0
334	20240408	140000	18550235	2940	2940	2940	2940	1
335	20240408	135900	18547295	2940	2940	2940	2940	0
336	20240408	135800	18547295	2940	2940	2940	2940	0
337	20240408	135700	18547295	2940	2940	2940	2940	3
338	20240408	135600	18538475	2945	2945	2945	2945	0
339	20240408	135500	18538475	2945	2945	2945	2945	0
340	20240408	135400	18538475	2945	2945	2945	2945	0
341	20240408	135300	18538475	2945	2945	2945	2945	0
342	20240408	135200	18538475	2945	2945	2945	2945	0
343	20240408	135100	18538475	2945	2945	2945	2945	0
344	20240408	135000	18538475	2945	2945	2945	2945	0
345	20240408	134900	18538475	2945	2945	2945	2945	0
346	20240408	134800	18538475	2945	2945	2945	2945	0
347	20240408	134700	18538475	2945	2945	2945	2945	0
348	20240408	134600	18538475	2945	2945	2945	2945	0
349	20240408	134500	18538475	2945	2945	2945	2945	0
350	20240408	134400	18538475	2945	2945	2945	2945	0
351	20240408	134300	18538475	2945	2945	2945	2945	0
352	20240408	134200	18538475	2945	2945	2945	2945	0
353	20240408	134100	18538475	2945	2945	2945	2945	0
354	20240408	134000	18538475	2945	2945	2945	2945	0
355	20240408	133900	18538475	2945	2945	2945	2945	0
356	20240408	133800	18538475	2945	2945	2945	2945	0
357	20240408	133700	18538475	2945	2945	2945	2945	0
358	20240408	133600	18538475	2945	2945	2945	2945	0
359	20240408	133500	18538475	2945	2945	2945	2945	0
360	20240408	133400	18538475	2945	2945	2945	2945	0
361	20240408	133300	18538475	2945	2945	2945	2945	0
362	20240408	133200	18538475	2945	2945	2945	2945	0
363	20240408	133100	18538475	2945	2945	2945	2945	0
364	20240408	133000	18538475	2945	2945	2945	2945	0
365	20240408	132900	18538475	2945	2935	2945	2935	6
366	20240408	132800	18520855	2925	2925	2925	2925	0
367	20240408	132700	18520855	2925	2925	2925	2925	0
368	20240408	132600	18520855	2925	2925	2925	2925	0
369	20240408	132500	18520855	2925	2925	2925	2925	3
370	20240408	132400	18512080	2930	2930	2930	2930	0
371	20240408	132300	18512080	2930	2930	2930	2930	0
372	20240408	132200	18512080	2930	2930	2930	2930	0
373	20240408	132100	18512080	2930	2930	2930	2930	0
374	20240408	132000	18512080	2930	2930	2930	2930	0
375	20240408	131900	18512080	2930	2930	2930	2930	0
376	20240408	131800	18512080	2930	2930	2930	2930	114
377	20240408	131700	18178060	2935	2935	2935	2935	0
378	20240408	131600	18178060	2935	2935	2935	2935	0
379	20240408	131500	18178060	2935	2935	2935	2935	0
380	20240408	131400	18178060	2935	2935	2935	2935	0
381	20240408	131300	18178060	2935	2935	2935	2935	1
382	20240408	131200	18175125	2925	2925	2925	2925	0
383	20240408	131100	18175125	2925	2925	2925	2925	1
384	20240408	131000	18172200	2940	2940	2940	2940	1
385	20240408	130900	18169260	2940	2940	2940	2940	0
386	20240408	130800	18169260	2940	2940	2940	2940	0
387	20240408	130700	18169260	2940	2940	2940	2940	0
388	20240408	130600	18169260	2940	2940	2940	2940	0
389	20240408	130500	18169260	2940	2940	2940	2940	0
390	20240408	130400	18169260	2940	2940	2940	2940	0
391	20240408	130300	18169260	2940	2940	2940	2940	1
392	20240408	130200	18166320	2925	2925	2925	2925	0
393	20240408	130100	18166320	2925	2930	2930	2925	1195
394	20240408	130000	14670920	2945	2945	2945	2945	0
395	20240408	125900	14670920	2945	2945	2945	2945	0
396	20240408	125800	14670920	2945	2945	2945	2945	0
397	20240408	125700	14670920	2945	2945	2945	2945	0
398	20240408	125600	14670920	2945	2945	2945	2945	0
399	20240408	125500	14670920	2945	2945	2945	2945	0
400	20240408	125400	14670920	2945	2945	2945	2945	0
401	20240408	125300	14670920	2945	2945	2945	2945	13
402	20240408	125200	14632635	2945	2945	2945	2945	0
403	20240408	125100	14632635	2945	2945	2945	2945	0
404	20240408	125000	14632635	2945	2945	2945	2945	0
405	20240408	124900	14632635	2945	2930	2945	2930	2201
406	20240408	124800	8183690	2945	2945	2945	2945	1
407	20240408	124700	8180745	2935	2935	2935	2935	0
408	20240408	124600	8180745	2935	2935	2935	2935	35
409	20240408	124500	8078020	2945	2945	2945	2945	0
410	20240408	124400	8078020	2945	2945	2945	2945	0
411	20240408	124300	8078020	2945	2945	2945	2945	0
412	20240408	124200	8078020	2945	2945	2945	2945	0
413	20240408	124100	8078020	2945	2945	2945	2945	0
414	20240408	124000	8078020	2945	2945	2945	2945	0
415	20240408	123900	8078020	2945	2945	2945	2945	0
416	20240408	123800	8078020	2945	2945	2945	2945	0
417	20240408	123700	8078020	2945	2945	2945	2945	0
418	20240408	123600	8078020	2945	2945	2945	2945	0
419	20240408	123500	8078020	2945	2945	2945	2945	0
420	20240408	123400	8078020	2945	2945	2945	2945	0
421	20240408	123300	8078020	2945	2945	2945	2945	0
422	20240408	123200	8078020	2945	2945	2945	2945	0
423	20240408	123100	8078020	2945	2945	2945	2945	0
424	20240408	123000	8078020	2945	2945	2945	2945	0
425	20240408	122900	8078020	2945	2945	2945	2945	0
426	20240408	122800	8078020	2945	2945	2945	2945	0
427	20240408	122700	8078020	2945	2945	2945	2945	0
428	20240408	122600	8078020	2945	2945	2945	2945	0
429	20240408	122500	8078020	2945	2945	2945	2945	0
430	20240408	122400	8078020	2945	2945	2945	2945	0
431	20240408	122300	8078020	2945	2945	2945	2945	0
432	20240408	122200	8078020	2945	2945	2945	2945	0
433	20240408	122100	8078020	2945	2945	2945	2945	0
434	20240408	122000	8078020	2945	2945	2945	2945	0
435	20240408	121900	8078020	2945	2945	2945	2945	0
436	20240408	121800	8078020	2945	2945	2945	2945	5
437	20240408	121700	8063295	2945	2945	2945	2945	0
438	20240408	121600	8063295	2945	2945	2945	2945	0
439	20240408	121500	8063295	2945	2945	2945	2945	1
440	20240408	121400	8060350	2935	2935	2935	2935	0
441	20240408	121300	8060350	2935	2935	2935	2935	301
442	20240408	121200	7176915	2945	2945	2945	2945	0
443	20240408	121100	7176915	2945	2945	2945	2945	0
444	20240408	121000	7176915	2945	2945	2945	2945	0
445	20240408	120900	7176915	2945	2945	2945	2945	0
446	20240408	120800	7176915	2945	2945	2945	2945	0
447	20240408	120700	7176915	2945	2945	2945	2945	0
448	20240408	120600	7176915	2945	2945	2945	2945	0
449	20240408	120500	7176915	2945	2945	2945	2945	1
450	20240408	120400	7173970	2940	2940	2940	2940	0
451	20240408	120300	7173970	2940	2940	2940	2940	10
452	20240408	120200	7144570	2945	2945	2945	2945	0
453	20240408	120100	7144570	2945	2945	2945	2945	0
454	20240408	120000	7144570	2945	2945	2945	2945	0
455	20240408	115900	7144570	2945	2945	2945	2945	0
456	20240408	115800	7144570	2945	2945	2945	2945	0
457	20240408	115700	7144570	2945	2945	2945	2945	0
458	20240408	115600	7144570	2945	2945	2945	2945	0
459	20240408	115500	7144570	2945	2945	2945	2945	0
460	20240408	115400	7144570	2945	2945	2945	2945	0
461	20240408	115300	7144570	2945	2945	2945	2945	0
462	20240408	115200	7144570	2945	2945	2945	2945	0
463	20240408	115100	7144570	2945	2945	2945	2945	0
464	20240408	115000	7144570	2945	2945	2945	2945	0
465	20240408	114900	7144570	2945	2945	2945	2945	1
466	20240408	114800	7141625	2935	2935	2935	2935	0
467	20240408	114700	7141625	2935	2935	2935	2935	0
468	20240408	114600	7141625	2935	2935	2935	2935	0
469	20240408	114500	7141625	2935	2935	2935	2935	0
470	20240408	114400	7141625	2935	2935	2935	2935	0
471	20240408	114300	7141625	2935	2935	2935	2935	0
472	20240408	114200	7141625	2935	2935	2935	2935	0
473	20240408	114100	7141625	2935	2935	2935	2935	113
474	20240408	114000	6809970	2945	2945	2945	2945	0
475	20240408	113900	6809970	2945	2945	2945	2945	0
476	20240408	113800	6809970	2945	2945	2945	2945	1
477	20240408	113700	6807025	2945	2945	2945	2945	0
478	20240408	113600	6807025	2945	2945	2945	2945	0
479	20240408	113500	6807025	2945	2945	2945	2945	0
480	20240408	113400	6807025	2945	2945	2945	2945	0
481	20240408	113300	6807025	2945	2945	2945	2945	0
482	20240408	113200	6807025	2945	2945	2945	2945	0
483	20240408	113100	6807025	2945	2945	2945	2945	1
484	20240408	113000	6804080	2940	2940	2940	2940	0
485	20240408	112900	6804080	2940	2940	2940	2940	0
486	20240408	112800	6804080	2940	2935	2940	2935	626
487	20240408	112700	4966765	2950	2950	2950	2950	0
488	20240408	112600	4966765	2950	2950	2950	2950	0
489	20240408	112500	4966765	2950	2950	2950	2950	0
490	20240408	112400	4966765	2950	2950	2950	2950	0
491	20240408	112300	4966765	2950	2950	2950	2950	0
492	20240408	112200	4966765	2950	2950	2950	2950	0
493	20240408	112100	4966765	2950	2950	2950	2950	0
494	20240408	112000	4966765	2950	2950	2950	2950	0
495	20240408	111900	4966765	2950	2950	2950	2950	0
496	20240408	111800	4966765	2950	2950	2950	2950	0
497	20240408	111700	4966765	2950	2950	2950	2950	0
498	20240408	111600	4966765	2950	2950	2950	2950	0
499	20240408	111500	4966765	2950	2950	2950	2950	0
500	20240408	111400	4966765	2950	2950	2950	2950	0
501	20240408	111300	4966765	2950	2950	2950	2950	1
502	20240408	111200	4963815	2945	2945	2945	2945	0
503	20240408	111100	4963815	2945	2945	2945	2945	0
504	20240408	111000	4963815	2945	2945	2945	2945	0
505	20240408	110900	4963815	2945	2945	2945	2945	27
506	20240408	110800	4884300	2945	2945	2945	2945	73
507	20240408	110700	4669315	2945	2945	2945	2945	0
508	20240408	110600	4669315	2945	2945	2945	2945	0
509	20240408	110500	4669315	2945	2945	2945	2945	0
510	20240408	110400	4669315	2945	2940	2945	2940	10
511	20240408	110300	4639910	2945	2945	2945	2945	27
512	20240408	110200	4560395	2970	2970	2970	2970	0
513	20240408	110100	4560395	2970	2970	2970	2970	0
514	20240408	110000	4560395	2970	2970	2970	2970	0
515	20240408	105900	4560395	2970	2970	2970	2970	0
516	20240408	105800	4560395	2970	2970	2970	2970	0
517	20240408	105700	4560395	2970	2970	2970	2970	0
518	20240408	105600	4560395	2970	2970	2970	2970	0
519	20240408	105500	4560395	2970	2970	2970	2970	2
520	20240408	105400	4554455	2970	2970	2970	2970	0
521	20240408	105300	4554455	2970	2970	2970	2970	0
522	20240408	105200	4554455	2970	2970	2970	2970	0
523	20240408	105100	4554455	2970	2970	2970	2970	26
524	20240408	105000	4477235	2970	2970	2970	2970	0
525	20240408	104900	4477235	2970	2970	2970	2970	0
526	20240408	104800	4477235	2970	2970	2970	2970	0
527	20240408	104700	4477235	2970	2970	2970	2970	0
528	20240408	104600	4477235	2970	2970	2970	2970	1
529	20240408	104500	4474265	2970	2970	2970	2970	0
530	20240408	104400	4474265	2970	2970	2970	2970	0
531	20240408	104300	4474265	2970	2970	2970	2970	0
532	20240408	104200	4474265	2970	2970	2970	2970	0
533	20240408	104100	4474265	2970	2970	2970	2970	0
534	20240408	104000	4474265	2970	2970	2970	2970	0
535	20240408	103900	4474265	2970	2970	2970	2970	0
536	20240408	103800	4474265	2970	2970	2970	2970	0
537	20240408	103700	4474265	2970	2970	2970	2970	0
538	20240408	103600	4474265	2970	2970	2970	2970	0
539	20240408	103500	4474265	2970	2970	2970	2970	0
540	20240408	103400	4474265	2970	2970	2970	2970	0
541	20240408	103300	4474265	2970	2970	2970	2970	0
542	20240408	103200	4474265	2970	2970	2970	2970	0
543	20240408	103100	4474265	2970	2970	2970	2970	518
544	20240408	103000	2935805	2970	2970	2970	2970	0
545	20240408	102900	2935805	2970	2970	2970	2970	0
546	20240408	102800	2935805	2970	2970	2970	2970	0
547	20240408	102700	2935805	2970	2970	2970	2970	0
548	20240408	102600	2935805	2970	2970	2970	2970	0
549	20240408	102500	2935805	2970	2970	2970	2970	0
550	20240408	102400	2935805	2970	2970	2970	2970	0
551	20240408	102300	2935805	2970	2970	2970	2970	0
552	20240408	102200	2935805	2970	2970	2970	2970	0
553	20240408	102100	2935805	2970	2970	2970	2970	0
554	20240408	102000	2935805	2970	2970	2970	2970	0
555	20240408	101900	2935805	2970	2970	2970	2970	0
556	20240408	101800	2935805	2970	2970	2970	2970	0
557	20240408	101700	2935805	2970	2970	2970	2970	0
558	20240408	101600	2935805	2970	2970	2970	2970	0
559	20240408	101500	2935805	2970	2970	2970	2970	1
560	20240408	101400	2932835	2965	2965	2965	2965	33
561	20240408	101300	2834990	2970	2970	2970	2970	0
562	20240408	101200	2834990	2970	2970	2970	2970	0
563	20240408	101100	2834990	2970	2970	2970	2970	0
564	20240408	101000	2834990	2970	2970	2970	2970	0
565	20240408	100900	2834990	2970	2970	2970	2970	0
566	20240408	100800	2834990	2970	2970	2970	2970	0
567	20240408	100700	2834990	2970	2970	2970	2970	0
568	20240408	100600	2834990	2970	2970	2970	2970	0
569	20240408	100500	2834990	2970	2970	2970	2970	0
570	20240408	100400	2834990	2970	2970	2970	2970	1
571	20240408	100300	2832020	2925	2980	2980	2925	121
572	20240408	100200	2477160	2935	2940	2940	2935	48
573	20240408	100100	2336200	2990	2990	2990	2990	0
574	20240408	100000	2336200	2990	2990	2990	2990	0
575	20240408	095900	2336200	2990	2990	2990	2990	0
576	20240408	095800	2336200	2990	2990	2990	2990	0
577	20240408	095700	2336200	2990	2990	2990	2990	0
578	20240408	095600	2336200	2990	2990	2990	2990	0
579	20240408	095500	2336200	2990	2990	2990	2990	0
580	20240408	095400	2336200	2990	2990	2990	2990	0
581	20240408	095300	2336200	2990	2990	2990	2990	0
582	20240408	095200	2336200	2990	2990	2990	2990	0
583	20240408	095100	2336200	2990	2990	2990	2990	0
584	20240408	095000	2336200	2990	2990	2990	2990	0
585	20240408	094900	2336200	2990	2990	2990	2990	0
586	20240408	094800	2336200	2990	2990	2990	2990	0
587	20240408	094700	2336200	2990	2990	2990	2990	0
588	20240408	094600	2336200	2990	2990	2990	2990	0
589	20240408	094500	2336200	2990	2990	2990	2990	0
590	20240408	094400	2336200	2990	2990	2990	2990	0
591	20240408	094300	2336200	2990	2990	2990	2990	0
592	20240408	094200	2336200	2990	2990	2990	2990	0
593	20240408	094100	2336200	2990	2990	2990	2990	140
594	20240408	094000	1917600	2990	2985	2990	2985	4
595	20240408	093900	1905655	2935	2935	2935	2935	0
596	20240408	093800	1905655	2935	2935	2935	2935	0
597	20240408	093700	1905655	2935	2935	2935	2935	30
598	20240408	093600	1817605	2990	2990	2990	2990	0
599	20240408	093500	1817605	2990	2990	2990	2990	0
600	20240408	093400	1817605	2990	2990	2990	2990	0
601	20240408	093300	1817605	2990	2990	2990	2990	0
602	20240408	093200	1817605	2990	2990	2990	2990	0
603	20240408	093100	1817605	2990	2990	2990	2990	0
604	20240408	093000	1817605	2990	2990	2990	2990	0
605	20240408	092900	1817605	2990	2990	2990	2990	0
606	20240408	092800	1817605	2990	2990	2990	2990	0
607	20240408	092700	1817605	2990	2990	2990	2990	0
608	20240408	092600	1817605	2990	2990	2990	2990	0
609	20240408	092500	1817605	2990	2990	2990	2990	0
610	20240408	092400	1817605	2990	2990	2990	2990	0
611	20240408	092300	1817605	2990	2990	2990	2990	0
612	20240408	092200	1817605	2990	2990	2990	2990	0
613	20240408	092100	1817605	2990	2990	2990	2990	0
614	20240408	092000	1817605	2990	2990	2990	2990	0
615	20240408	091900	1817605	2990	2990	2990	2990	0
616	20240408	091800	1817605	2990	2990	2990	2990	0
617	20240408	091700	1817605	2990	2990	2990	2990	0
618	20240408	091600	1817605	2990	2990	2990	2990	0
619	20240408	091500	1817605	2990	2990	2990	2990	0
620	20240408	091400	1817605	2990	2990	2990	2990	1
621	20240408	091300	1814615	2995	2995	2995	2995	0
622	20240408	091200	1814615	2995	2995	2995	2995	0
623	20240408	091100	1814615	2995	2995	2995	2995	0
624	20240408	091000	1814615	2995	2995	2995	2995	0
625	20240408	090900	1814615	2995	2995	2995	2995	0
626	20240408	090800	1814615	2995	2995	2995	2995	1
627	20240408	090700	1811620	2920	2920	2920	2920	0
628	20240408	090600	1811620	2920	2920	2920	2920	0
629	20240408	090500	1811620	2920	2965	2965	2920	490
630	20240408	090400	377225	3005	3005	3005	3005	0
631	20240408	090300	377225	3005	3005	3005	3005	0
632	20240408	090200	377225	3005	3005	3005	3005	1
633	20240408	090100	374220	2970	2970	2970	2970	0
634	20240408	090000	374220	2970	2970	2970	2970	126