KissMeData/066900/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193200	45507950	2930	2930	2930	2930	1012
3	20240415	193100	45507950	2930	2930	2930	2930	0
4	20240415	193000	45507950	2930	2930	2930	2930	0
5	20240415	192900	45507950	2930	2930	2930	2930	0
6	20240415	192800	45507950	2930	2930	2930	2930	0
7	20240415	192700	45507950	2930	2930	2930	2930	0
8	20240415	192600	45507950	2930	2930	2930	2930	0
9	20240415	192500	45507950	2930	2930	2930	2930	0
10	20240415	192400	45507950	2930	2930	2930	2930	0
11	20240415	192300	45507950	2930	2930	2930	2930	0
12	20240415	192200	45507950	2930	2930	2930	2930	0
13	20240415	192100	45507950	2930	2930	2930	2930	0
14	20240415	192000	45507950	2930	2930	2930	2930	0
15	20240415	191900	45507950	2930	2930	2930	2930	0
16	20240415	191800	45507950	2930	2930	2930	2930	0
17	20240415	191700	45507950	2930	2930	2930	2930	0
18	20240415	191600	45507950	2930	2930	2930	2930	0
19	20240415	191500	45507950	2930	2930	2930	2930	0
20	20240415	191400	45507950	2930	2930	2930	2930	0
21	20240415	191300	45507950	2930	2930	2930	2930	0
22	20240415	191200	45507950	2930	2930	2930	2930	0
23	20240415	191100	45507950	2930	2930	2930	2930	0
24	20240415	191000	45507950	2930	2930	2930	2930	0
25	20240415	190900	45507950	2930	2930	2930	2930	0
26	20240415	190800	45507950	2930	2930	2930	2930	0
27	20240415	190700	45507950	2930	2930	2930	2930	0
28	20240415	190600	45507950	2930	2930	2930	2930	0
29	20240415	190500	45507950	2930	2930	2930	2930	0
30	20240415	190400	45507950	2930	2930	2930	2930	0
31	20240415	190300	45507950	2930	2930	2930	2930	0
32	20240415	190200	45507950	2930	2930	2930	2930	1012
33	20240415	190100	45507950	2930	2930	2930	2930	0
34	20240415	190000	45507950	2930	2930	2930	2930	0
35	20240415	185900	45507950	2930	2930	2930	2930	0
36	20240415	185800	45507950	2930	2930	2930	2930	0
37	20240415	185700	45507950	2930	2930	2930	2930	0
38	20240415	185600	45507950	2930	2930	2930	2930	0
39	20240415	185500	45507950	2930	2930	2930	2930	0
40	20240415	185400	45507950	2930	2930	2930	2930	0
41	20240415	185300	45507950	2930	2930	2930	2930	0
42	20240415	185200	45507950	2930	2930	2930	2930	0
43	20240415	185100	45507950	2930	2930	2930	2930	0
44	20240415	185000	45507950	2930	2930	2930	2930	0
45	20240415	184900	45507950	2930	2930	2930	2930	0
46	20240415	184800	45507950	2930	2930	2930	2930	0
47	20240415	184700	45507950	2930	2930	2930	2930	0
48	20240415	184600	45507950	2930	2930	2930	2930	0
49	20240415	184500	45507950	2930	2930	2930	2930	0
50	20240415	184400	45507950	2930	2930	2930	2930	0
51	20240415	184300	45507950	2930	2930	2930	2930	0
52	20240415	184200	45507950	2930	2930	2930	2930	0
53	20240415	184100	45507950	2930	2930	2930	2930	0
54	20240415	184000	45507950	2930	2930	2930	2930	0
55	20240415	183900	45507950	2930	2930	2930	2930	0
56	20240415	183800	45507950	2930	2930	2930	2930	0
57	20240415	183700	45507950	2930	2930	2930	2930	0
58	20240415	183600	45507950	2930	2930	2930	2930	0
59	20240415	183500	45507950	2930	2930	2930	2930	0
60	20240415	183400	45507950	2930	2930	2930	2930	0
61	20240415	183300	45507950	2930	2930	2930	2930	0
62	20240415	183200	45507950	2930	2930	2930	2930	1012
63	20240415	183100	45507950	2930	2930	2930	2930	0
64	20240415	183000	45507950	2930	2930	2930	2930	0
65	20240415	182900	45507950	2930	2930	2930	2930	0
66	20240415	182800	45507950	2930	2930	2930	2930	0
67	20240415	182700	45507950	2930	2930	2930	2930	0
68	20240415	182600	45507950	2930	2930	2930	2930	0
69	20240415	182500	45507950	2930	2930	2930	2930	0
70	20240415	182400	45507950	2930	2930	2930	2930	0
71	20240415	182300	45507950	2930	2930	2930	2930	0
72	20240415	182200	45507950	2930	2930	2930	2930	0
73	20240415	182100	45507950	2930	2930	2930	2930	0
74	20240415	182000	45507950	2930	2930	2930	2930	0
75	20240415	181900	45507950	2930	2930	2930	2930	0
76	20240415	181800	45507950	2930	2930	2930	2930	0
77	20240415	181700	45507950	2930	2930	2930	2930	0
78	20240415	181600	45507950	2930	2930	2930	2930	0
79	20240415	181500	45507950	2930	2930	2930	2930	0
80	20240415	181400	45507950	2930	2930	2930	2930	0
81	20240415	181300	45507950	2930	2930	2930	2930	0
82	20240415	181200	45507950	2930	2930	2930	2930	0
83	20240415	181100	45507950	2930	2930	2930	2930	0
84	20240415	181000	45507950	2930	2930	2930	2930	0
85	20240415	180900	45507950	2930	2930	2930	2930	0
86	20240415	180800	45507950	2930	2930	2930	2930	0
87	20240415	180700	45507950	2930	2930	2930	2930	0
88	20240415	180600	45507950	2930	2930	2930	2930	0
89	20240415	180500	45507950	2930	2930	2930	2930	0
90	20240415	180400	45507950	2930	2930	2930	2930	0
91	20240415	180300	45507950	2930	2930	2930	2930	0
92	20240415	180200	45507950	2930	2930	2930	2930	1012
93	20240415	180100	45507950	2930	2930	2930	2930	0
94	20240415	180000	45507950	2930	2930	2930	2930	0
95	20240415	175900	45507950	2930	2930	2930	2930	0
96	20240415	175800	45507950	2930	2930	2930	2930	0
97	20240415	175700	45507950	2930	2930	2930	2930	0
98	20240415	175600	45507950	2930	2930	2930	2930	0
99	20240415	175500	45507950	2930	2930	2930	2930	0
100	20240415	175400	45507950	2930	2930	2930	2930	0
101	20240415	175300	45507950	2930	2930	2930	2930	0
102	20240415	175200	45507950	2930	2930	2930	2930	0
103	20240415	175100	45507950	2930	2930	2930	2930	0
104	20240415	175000	45507950	2930	2930	2930	2930	0
105	20240415	174900	45507950	2930	2930	2930	2930	0
106	20240415	174800	45507950	2930	2930	2930	2930	0
107	20240415	174700	45507950	2930	2930	2930	2930	0
108	20240415	174600	45507950	2930	2930	2930	2930	0
109	20240415	174500	45507950	2930	2930	2930	2930	0
110	20240415	174400	45507950	2930	2930	2930	2930	0
111	20240415	174300	45507950	2930	2930	2930	2930	0
112	20240415	174200	45507950	2930	2930	2930	2930	0
113	20240415	174100	45507950	2930	2930	2930	2930	0
114	20240415	174000	45507950	2930	2930	2930	2930	0
115	20240415	173900	45507950	2930	2930	2930	2930	0
116	20240415	173800	45507950	2930	2930	2930	2930	0
117	20240415	173700	45507950	2930	2930	2930	2930	0
118	20240415	173600	45507950	2930	2930	2930	2930	0
119	20240415	173500	45507950	2930	2930	2930	2930	0
120	20240415	173400	45507950	2930	2930	2930	2930	0
121	20240415	173300	45507950	2930	2930	2930	2930	0
122	20240415	173200	45507950	2930	2930	2930	2930	1012
123	20240415	173100	45507950	2930	2930	2930	2930	0
124	20240415	173000	45507950	2930	2930	2930	2930	0
125	20240415	172900	45507950	2930	2930	2930	2930	0
126	20240415	172800	45507950	2930	2930	2930	2930	0
127	20240415	172700	45507950	2930	2930	2930	2930	0
128	20240415	172600	45507950	2930	2930	2930	2930	0
129	20240415	172500	45507950	2930	2930	2930	2930	0
130	20240415	172400	45507950	2930	2930	2930	2930	0
131	20240415	172300	45507950	2930	2930	2930	2930	0
132	20240415	172200	45507950	2930	2930	2930	2930	0
133	20240415	172100	45507950	2930	2930	2930	2930	0
134	20240415	172000	45507950	2930	2930	2930	2930	0
135	20240415	171900	45507950	2930	2930	2930	2930	0
136	20240415	171800	45507950	2930	2930	2930	2930	0
137	20240415	171700	45507950	2930	2930	2930	2930	0
138	20240415	171600	45507950	2930	2930	2930	2930	0
139	20240415	171500	45507950	2930	2930	2930	2930	0
140	20240415	171400	45507950	2930	2930	2930	2930	0
141	20240415	171300	45507950	2930	2930	2930	2930	0
142	20240415	171200	45507950	2930	2930	2930	2930	0
143	20240415	171100	45507950	2930	2930	2930	2930	0
144	20240415	171000	45507950	2930	2930	2930	2930	0
145	20240415	170900	45507950	2930	2930	2930	2930	0
146	20240415	170800	45507950	2930	2930	2930	2930	0
147	20240415	170700	45507950	2930	2930	2930	2930	0
148	20240415	170600	45507950	2930	2930	2930	2930	0
149	20240415	170500	45507950	2930	2930	2930	2930	0
150	20240415	170400	45507950	2930	2930	2930	2930	0
151	20240415	170300	45507950	2930	2930	2930	2930	0
152	20240415	170200	45507950	2930	2930	2930	2930	1012
153	20240415	170100	45507950	2930	2930	2930	2930	0
154	20240415	170000	45507950	2930	2930	2930	2930	0
155	20240415	165900	45507950	2930	2930	2930	2930	0
156	20240415	165800	45507950	2930	2930	2930	2930	0
157	20240415	165700	45507950	2930	2930	2930	2930	0
158	20240415	165600	45507950	2930	2930	2930	2930	0
159	20240415	165500	45507950	2930	2930	2930	2930	0
160	20240415	165400	45507950	2930	2930	2930	2930	0
161	20240415	165300	45507950	2930	2930	2930	2930	0
162	20240415	165200	45507950	2930	2930	2930	2930	0
163	20240415	165100	45507950	2930	2930	2930	2930	0
164	20240415	165000	45507950	2930	2930	2930	2930	0
165	20240415	164900	45507950	2930	2930	2930	2930	0
166	20240415	164800	45507950	2930	2930	2930	2930	0
167	20240415	164700	45507950	2930	2930	2930	2930	0
168	20240415	164600	45507950	2930	2930	2930	2930	0
169	20240415	164500	45507950	2930	2930	2930	2930	0
170	20240415	164400	45507950	2930	2930	2930	2930	0
171	20240415	164300	45507950	2930	2930	2930	2930	0
172	20240415	164200	45507950	2930	2930	2930	2930	0
173	20240415	164100	45507950	2930	2930	2930	2930	0
174	20240415	164000	45507950	2930	2930	2930	2930	0
175	20240415	163900	45507950	2930	2930	2930	2930	0
176	20240415	163800	45507950	2930	2930	2930	2930	0
177	20240415	163700	45507950	2930	2930	2930	2930	0
178	20240415	163600	45507950	2930	2930	2930	2930	0
179	20240415	163500	45507950	2930	2930	2930	2930	0
180	20240415	163400	45507950	2930	2930	2930	2930	0
181	20240415	163300	45507950	2930	2930	2930	2930	0
182	20240415	163200	45507950	2930	2930	2930	2930	1012
183	20240415	163100	45507950	2930	2930	2930	2930	0
184	20240415	163000	45507950	2930	2930	2930	2930	0
185	20240415	162900	45507950	2930	2930	2930	2930	0
186	20240415	162800	45507950	2930	2930	2930	2930	0
187	20240415	162700	45507950	2930	2930	2930	2930	0
188	20240415	162600	45507950	2930	2930	2930	2930	0
189	20240415	162500	45507950	2930	2930	2930	2930	0
190	20240415	162400	45507950	2930	2930	2930	2930	0
191	20240415	162300	45507950	2930	2930	2930	2930	0
192	20240415	162200	45507950	2930	2930	2930	2930	0
193	20240415	162100	45507950	2930	2930	2930	2930	0
194	20240415	162000	45507950	2930	2930	2930	2930	0
195	20240415	161900	45507950	2930	2930	2930	2930	0
196	20240415	161800	45507950	2930	2930	2930	2930	0
197	20240415	161700	45507950	2930	2930	2930	2930	0
198	20240415	161600	45507950	2930	2930	2930	2930	0
199	20240415	161500	45507950	2930	2930	2930	2930	0
200	20240415	161400	45507950	2930	2930	2930	2930	0
201	20240415	161300	45507950	2930	2930	2930	2930	0
202	20240415	161200	45507950	2930	2930	2930	2930	0
203	20240415	161100	45507950	2930	2930	2930	2930	0
204	20240415	161000	45507950	2930	2930	2930	2930	0
205	20240415	160900	45507950	2930	2930	2930	2930	0
206	20240415	160800	45507950	2930	2930	2930	2930	0
207	20240415	160700	45507950	2930	2930	2930	2930	0
208	20240415	160600	45507950	2930	2930	2930	2930	0
209	20240415	160500	45507950	2930	2930	2930	2930	0
210	20240415	160400	45507950	2930	2930	2930	2930	0
211	20240415	160300	45507950	2930	2930	2930	2930	0
212	20240415	160200	45507950	2930	2930	2930	2930	1012
213	20240415	160100	45507950	2930	2930	2930	2930	0
214	20240415	160000	45507950	2930	2930	2930	2930	0
215	20240415	155900	45507950	2930	2930	2930	2930	0
216	20240415	155800	45507950	2930	2930	2930	2930	0
217	20240415	155700	45507950	2930	2930	2930	2930	0
218	20240415	155600	45507950	2930	2930	2930	2930	0
219	20240415	155500	45507950	2930	2930	2930	2930	0
220	20240415	155400	45507950	2930	2930	2930	2930	0
221	20240415	155300	45507950	2930	2930	2930	2930	0
222	20240415	155200	45507950	2930	2930	2930	2930	0
223	20240415	155100	45507950	2930	2930	2930	2930	0
224	20240415	155000	45507950	2930	2930	2930	2930	0
225	20240415	154900	45507950	2930	2930	2930	2930	0
226	20240415	154800	45507950	2930	2930	2930	2930	0
227	20240415	154700	45507950	2930	2930	2930	2930	0
228	20240415	154600	45507950	2930	2930	2930	2930	0
229	20240415	154500	45507950	2930	2930	2930	2930	0
230	20240415	154400	45507950	2930	2930	2930	2930	0
231	20240415	154300	45507950	2930	2930	2930	2930	0
232	20240415	154200	45507950	2930	2930	2930	2930	0
233	20240415	154100	45507950	2930	2930	2930	2930	0
234	20240415	154000	45507950	2930	2930	2930	2930	0
235	20240415	153900	45507950	2930	2930	2930	2930	0
236	20240415	153800	45507950	2930	2930	2930	2930	0
237	20240415	153700	45507950	2930	2930	2930	2930	0
238	20240415	153600	45507950	2930	2930	2930	2930	0
239	20240415	153500	45507950	2930	2930	2930	2930	0
240	20240415	153400	45507950	2930	2930	2930	2930	0
241	20240415	153300	45507950	2930	2930	2930	2930	0
242	20240415	153200	45507950	2930	2930	2930	2930	1012
243	20240415	153100	45507950	2930	2930	2930	2930	0
244	20240415	153000	45507950	2930	2930	2930	2930	1012
245	20240415	152900	42542790	2930	2930	2930	2930	0
246	20240415	152800	42542790	2930	2930	2930	2930	0
247	20240415	152700	42542790	2930	2930	2930	2930	0
248	20240415	152600	42542790	2930	2930	2930	2930	0
249	20240415	152500	42542790	2930	2930	2930	2930	0
250	20240415	152400	42542790	2930	2930	2930	2930	0
251	20240415	152300	42542790	2930	2930	2930	2930	0
252	20240415	152200	42542790	2930	2930	2930	2930	0
253	20240415	152100	42542790	2930	2930	2930	2930	0
254	20240415	152000	42542790	2930	2930	2930	2930	0
255	20240415	151900	42542790	2930	2930	2930	2930	0
256	20240415	151800	42542790	2930	2930	2930	2930	0
257	20240415	151700	42542790	2930	2925	2930	2925	273
258	20240415	151600	41744260	2925	2925	2925	2925	0
259	20240415	151500	41744260	2925	2910	2925	2910	291
260	20240415	151400	40895455	2915	2915	2915	2915	0
261	20240415	151300	40895455	2915	2915	2915	2915	0
262	20240415	151200	40895455	2915	2915	2915	2915	0
263	20240415	151100	40895455	2915	2915	2915	2915	34
264	20240415	151000	40796345	2905	2905	2905	2905	0
265	20240415	150900	40796345	2905	2905	2905	2905	0
266	20240415	150800	40796345	2905	2910	2915	2905	49
267	20240415	150700	40653985	2910	2910	2910	2910	68
268	20240415	150600	40456105	2910	2910	2910	2910	0
269	20240415	150500	40456105	2910	2910	2910	2910	0
270	20240415	150400	40456105	2910	2910	2910	2910	0
271	20240415	150300	40456105	2910	2910	2910	2910	0
272	20240415	150200	40456105	2910	2910	2910	2910	0
273	20240415	150100	40456105	2910	2910	2910	2910	34
274	20240415	150000	40357165	2910	2910	2910	2910	0
275	20240415	145900	40357165	2910	2910	2910	2910	0
276	20240415	145800	40357165	2910	2915	2915	2910	237
277	20240415	145700	39666315	2920	2920	2920	2920	0
278	20240415	145600	39666315	2920	2920	2920	2920	0
279	20240415	145500	39666315	2920	2920	2920	2920	0
280	20240415	145400	39666315	2920	2920	2920	2920	0
281	20240415	145300	39666315	2920	2920	2920	2920	0
282	20240415	145200	39666315	2920	2920	2920	2920	0
283	20240415	145100	39666315	2920	2920	2920	2920	0
284	20240415	145000	39666315	2920	2920	2920	2920	0
285	20240415	144900	39666315	2920	2920	2920	2920	0
286	20240415	144800	39666315	2920	2920	2920	2920	0
287	20240415	144700	39666315	2920	2920	2920	2920	0
288	20240415	144600	39666315	2920	2920	2920	2920	0
289	20240415	144500	39666315	2920	2920	2920	2920	0
290	20240415	144400	39666315	2920	2920	2920	2920	0
291	20240415	144300	39666315	2920	2920	2920	2920	0
292	20240415	144200	39666315	2920	2920	2920	2920	2
293	20240415	144100	39660475	2920	2920	2920	2920	0
294	20240415	144000	39660475	2920	2920	2920	2920	0
295	20240415	143900	39660475	2920	2920	2920	2920	0
296	20240415	143800	39660475	2920	2920	2920	2920	0
297	20240415	143700	39660475	2920	2920	2920	2920	0
298	20240415	143600	39660475	2920	2920	2920	2920	0
299	20240415	143500	39660475	2920	2920	2920	2920	0
300	20240415	143400	39660475	2920	2920	2920	2920	0
301	20240415	143300	39660475	2920	2920	2920	2920	0
302	20240415	143200	39660475	2920	2920	2920	2920	0
303	20240415	143100	39660475	2920	2920	2920	2920	0
304	20240415	143000	39660475	2920	2920	2920	2920	0
305	20240415	142900	39660475	2920	2920	2920	2920	0
306	20240415	142800	39660475	2920	2920	2920	2920	0
307	20240415	142700	39660475	2920	2920	2920	2920	0
308	20240415	142600	39660475	2920	2920	2920	2920	0
309	20240415	142500	39660475	2920	2920	2920	2920	0
310	20240415	142400	39660475	2920	2920	2920	2920	0
311	20240415	142300	39660475	2920	2920	2920	2920	0
312	20240415	142200	39660475	2920	2920	2920	2920	0
313	20240415	142100	39660475	2920	2920	2920	2920	0
314	20240415	142000	39660475	2920	2920	2920	2920	0
315	20240415	141900	39660475	2920	2920	2920	2920	0
316	20240415	141800	39660475	2920	2920	2920	2920	0
317	20240415	141700	39660475	2920	2920	2920	2920	0
318	20240415	141600	39660475	2920	2920	2920	2920	0
319	20240415	141500	39660475	2920	2920	2920	2920	0
320	20240415	141400	39660475	2920	2920	2920	2920	100
321	20240415	141300	39368475	2910	2910	2910	2910	0
322	20240415	141200	39368475	2910	2910	2910	2910	0
323	20240415	141100	39368475	2910	2910	2910	2910	0
324	20240415	141000	39368475	2910	2910	2910	2910	0
325	20240415	140900	39368475	2910	2910	2910	2910	0
326	20240415	140800	39368475	2910	2910	2910	2910	0
327	20240415	140700	39368475	2910	2910	2910	2910	0
328	20240415	140600	39368475	2910	2910	2910	2910	0
329	20240415	140500	39368475	2910	2910	2910	2910	296
330	20240415	140400	38507115	2910	2910	2910	2910	0
331	20240415	140300	38507115	2910	2910	2910	2910	0
332	20240415	140200	38507115	2910	2910	2910	2910	0
333	20240415	140100	38507115	2910	2910	2910	2910	0
334	20240415	140000	38507115	2910	2910	2910	2910	0
335	20240415	135900	38507115	2910	2910	2910	2910	0
336	20240415	135800	38507115	2910	2910	2910	2910	0
337	20240415	135700	38507115	2910	2910	2910	2910	0
338	20240415	135600	38507115	2910	2910	2910	2910	310
339	20240415	135500	37605015	2910	2910	2910	2910	0
340	20240415	135400	37605015	2910	2910	2910	2910	0
341	20240415	135300	37605015	2910	2905	2910	2905	3
342	20240415	135200	37596290	2905	2905	2905	2905	500
343	20240415	135100	36143790	2910	2910	2910	2910	0
344	20240415	135000	36143790	2910	2910	2910	2910	0
345	20240415	134900	36143790	2910	2910	2910	2910	0
346	20240415	134800	36143790	2910	2910	2910	2910	2
347	20240415	134700	36137970	2905	2905	2905	2905	0
348	20240415	134600	36137970	2905	2905	2905	2905	0
349	20240415	134500	36137970	2905	2905	2905	2905	0
350	20240415	134400	36137970	2905	2905	2905	2905	0
351	20240415	134300	36137970	2905	2905	2905	2905	0
352	20240415	134200	36137970	2905	2905	2905	2905	0
353	20240415	134100	36137970	2905	2905	2905	2905	0
354	20240415	134000	36137970	2905	2905	2905	2905	0
355	20240415	133900	36137970	2905	2905	2905	2905	0
356	20240415	133800	36137970	2905	2905	2905	2905	0
357	20240415	133700	36137970	2905	2905	2905	2905	0
358	20240415	133600	36137970	2905	2905	2905	2905	0
359	20240415	133500	36137970	2905	2910	2910	2905	200
360	20240415	133400	35556350	2910	2910	2910	2910	0
361	20240415	133300	35556350	2910	2910	2910	2910	0
362	20240415	133200	35556350	2910	2910	2910	2910	0
363	20240415	133100	35556350	2910	2910	2910	2910	0
364	20240415	133000	35556350	2910	2910	2910	2910	0
365	20240415	132900	35556350	2910	2910	2910	2910	0
366	20240415	132800	35556350	2910	2910	2910	2910	0
367	20240415	132700	35556350	2910	2910	2910	2910	0
368	20240415	132600	35556350	2910	2910	2910	2910	0
369	20240415	132500	35556350	2910	2910	2910	2910	0
370	20240415	132400	35556350	2910	2910	2910	2910	0
371	20240415	132300	35556350	2910	2910	2910	2910	0
372	20240415	132200	35556350	2910	2910	2910	2910	0
373	20240415	132100	35556350	2910	2910	2910	2910	0
374	20240415	132000	35556350	2910	2910	2910	2910	0
375	20240415	131900	35556350	2910	2910	2910	2910	0
376	20240415	131800	35556350	2910	2910	2910	2910	0
377	20240415	131700	35556350	2910	2910	2910	2910	0
378	20240415	131600	35556350	2910	2910	2910	2910	0
379	20240415	131500	35556350	2910	2910	2910	2910	0
380	20240415	131400	35556350	2910	2910	2910	2910	0
381	20240415	131300	35556350	2910	2910	2910	2910	0
382	20240415	131200	35556350	2910	2910	2910	2910	0
383	20240415	131100	35556350	2910	2910	2910	2910	0
384	20240415	131000	35556350	2910	2910	2910	2910	320
385	20240415	130900	34625150	2915	2915	2915	2915	0
386	20240415	130800	34625150	2915	2915	2915	2915	0
387	20240415	130700	34625150	2915	2915	2915	2915	0
388	20240415	130600	34625150	2915	2915	2915	2915	0
389	20240415	130500	34625150	2915	2915	2915	2915	0
390	20240415	130400	34625150	2915	2915	2915	2915	0
391	20240415	130300	34625150	2915	2915	2915	2915	0
392	20240415	130200	34625150	2915	2915	2915	2915	330
393	20240415	130100	33663200	2915	2915	2915	2915	30
394	20240415	130000	33575750	2910	2910	2910	2910	0
395	20240415	125900	33575750	2910	2910	2910	2910	0
396	20240415	125800	33575750	2910	2910	2910	2910	2
397	20240415	125700	33569930	2910	2910	2910	2910	2
398	20240415	125600	33564110	2910	2910	2910	2910	0
399	20240415	125500	33564110	2910	2910	2910	2910	0
400	20240415	125400	33564110	2910	2910	2910	2910	0
401	20240415	125300	33564110	2910	2910	2910	2910	0
402	20240415	125200	33564110	2910	2910	2910	2910	0
403	20240415	125100	33564110	2910	2910	2910	2910	0
404	20240415	125000	33564110	2910	2910	2910	2910	0
405	20240415	124900	33564110	2910	2910	2910	2910	0
406	20240415	124800	33564110	2910	2910	2910	2910	2
407	20240415	124700	33558290	2925	2925	2925	2925	0
408	20240415	124600	33558290	2925	2925	2925	2925	0
409	20240415	124500	33558290	2925	2925	2925	2925	0
410	20240415	124400	33558290	2925	2925	2925	2925	0
411	20240415	124300	33558290	2925	2925	2925	2925	0
412	20240415	124200	33558290	2925	2925	2925	2925	0
413	20240415	124100	33558290	2925	2925	2925	2925	0
414	20240415	124000	33558290	2925	2925	2925	2925	0
415	20240415	123900	33558290	2925	2925	2925	2925	0
416	20240415	123800	33558290	2925	2925	2925	2925	0
417	20240415	123700	33558290	2925	2925	2925	2925	0
418	20240415	123600	33558290	2925	2925	2925	2925	0
419	20240415	123500	33558290	2925	2925	2925	2925	0
420	20240415	123400	33558290	2925	2925	2925	2925	0
421	20240415	123300	33558290	2925	2925	2925	2925	0
422	20240415	123200	33558290	2925	2920	2925	2920	2
423	20240415	123100	33552445	2925	2925	2925	2925	0
424	20240415	123000	33552445	2925	2925	2925	2925	0
425	20240415	122900	33552445	2925	2925	2925	2925	0
426	20240415	122800	33552445	2925	2925	2925	2925	0
427	20240415	122700	33552445	2925	2925	2925	2925	0
428	20240415	122600	33552445	2925	2925	2925	2925	0
429	20240415	122500	33552445	2925	2925	2925	2925	0
430	20240415	122400	33552445	2925	2925	2925	2925	0
431	20240415	122300	33552445	2925	2925	2925	2925	8
432	20240415	122200	33529045	2925	2925	2925	2925	10
433	20240415	122100	33499795	2920	2915	2920	2915	540
434	20240415	122000	31924225	2915	2915	2915	2915	0
435	20240415	121900	31924225	2915	2915	2915	2915	200
436	20240415	121800	31341225	2915	2915	2915	2915	0
437	20240415	121700	31341225	2915	2915	2915	2915	1
438	20240415	121600	31338310	2915	2915	2915	2915	0
439	20240415	121500	31338310	2915	2910	2915	2910	497
440	20240415	121400	29891700	2915	2915	2915	2915	0
441	20240415	121300	29891700	2915	2915	2915	2915	0
442	20240415	121200	29891700	2915	2915	2915	2915	0
443	20240415	121100	29891700	2915	2915	2915	2915	0
444	20240415	121000	29891700	2915	2915	2915	2915	0
445	20240415	120900	29891700	2915	2915	2915	2915	0
446	20240415	120800	29891700	2915	2915	2915	2915	0
447	20240415	120700	29891700	2915	2915	2915	2915	0
448	20240415	120600	29891700	2915	2915	2915	2915	0
449	20240415	120500	29891700	2915	2915	2915	2915	0
450	20240415	120400	29891700	2915	2915	2915	2915	0
451	20240415	120300	29891700	2915	2915	2915	2915	0
452	20240415	120200	29891700	2915	2915	2915	2915	11
453	20240415	120100	29859635	2915	2915	2915	2915	0
454	20240415	120000	29859635	2915	2915	2915	2915	0
455	20240415	115900	29859635	2915	2915	2915	2915	0
456	20240415	115800	29859635	2915	2915	2915	2915	0
457	20240415	115700	29859635	2915	2915	2915	2915	0
458	20240415	115600	29859635	2915	2910	2915	2910	24
459	20240415	115500	29789725	2915	2915	2915	2915	0
460	20240415	115400	29789725	2915	2915	2915	2915	0
461	20240415	115300	29789725	2915	2915	2915	2915	0
462	20240415	115200	29789725	2915	2910	2915	2910	4
463	20240415	115100	29778080	2900	2900	2900	2900	396
464	20240415	115000	28629680	2900	2900	2900	2900	0
465	20240415	114900	28629680	2900	2900	2900	2900	0
466	20240415	114800	28629680	2900	2900	2900	2900	0
467	20240415	114700	28629680	2900	2900	2900	2900	0
468	20240415	114600	28629680	2900	2900	2900	2900	0
469	20240415	114500	28629680	2900	2900	2900	2900	0
470	20240415	114400	28629680	2900	2900	2900	2900	0
471	20240415	114300	28629680	2900	2900	2900	2900	1
472	20240415	114200	28626780	2900	2900	2900	2900	0
473	20240415	114100	28626780	2900	2900	2900	2900	0
474	20240415	114000	28626780	2900	2900	2900	2900	0
475	20240415	113900	28626780	2900	2900	2900	2900	0
476	20240415	113800	28626780	2900	2900	2900	2900	0
477	20240415	113700	28626780	2900	2900	2900	2900	0
478	20240415	113600	28626780	2900	2900	2900	2900	251
479	20240415	113500	27898880	2915	2915	2915	2915	0
480	20240415	113400	27898880	2915	2915	2915	2915	0
481	20240415	113300	27898880	2915	2915	2915	2915	0
482	20240415	113200	27898880	2915	2915	2915	2915	0
483	20240415	113100	27898880	2915	2915	2915	2915	0
484	20240415	113000	27898880	2915	2915	2915	2915	0
485	20240415	112900	27898880	2915	2915	2915	2915	0
486	20240415	112800	27898880	2915	2915	2915	2915	0
487	20240415	112700	27898880	2915	2915	2915	2915	0
488	20240415	112600	27898880	2915	2915	2915	2915	0
489	20240415	112500	27898880	2915	2915	2915	2915	0
490	20240415	112400	27898880	2915	2915	2915	2915	0
491	20240415	112300	27898880	2915	2915	2915	2915	0
492	20240415	112200	27898880	2915	2915	2915	2915	0
493	20240415	112100	27898880	2915	2915	2915	2915	0
494	20240415	112000	27898880	2915	2915	2915	2915	0
495	20240415	111900	27898880	2915	2915	2915	2915	0
496	20240415	111800	27898880	2915	2915	2915	2915	2
497	20240415	111700	27893050	2900	2900	2900	2900	359
498	20240415	111600	26851950	2895	2895	2895	2895	1
499	20240415	111500	26849055	2890	2885	2890	2885	260
500	20240415	111400	26098950	2885	2885	2885	2885	20
501	20240415	111300	26041250	2885	2885	2885	2885	0
502	20240415	111200	26041250	2885	2885	2885	2885	0
503	20240415	111100	26041250	2885	2885	2885	2885	10
504	20240415	111000	26012400	2880	2880	2880	2880	0
505	20240415	110900	26012400	2880	2880	2880	2880	0
506	20240415	110800	26012400	2880	2880	2880	2880	0
507	20240415	110700	26012400	2880	2880	2880	2880	0
508	20240415	110600	26012400	2880	2880	2880	2880	0
509	20240415	110500	26012400	2880	2880	2880	2880	1
510	20240415	110400	26009520	2885	2885	2885	2885	0
511	20240415	110300	26009520	2885	2885	2885	2885	0
512	20240415	110200	26009520	2885	2885	2885	2885	0
513	20240415	110100	26009520	2885	2885	2885	2885	0
514	20240415	110000	26009520	2885	2885	2885	2885	0
515	20240415	105900	26009520	2885	2885	2885	2885	0
516	20240415	105800	26009520	2885	2885	2885	2885	0
517	20240415	105700	26009520	2885	2885	2885	2885	0
518	20240415	105600	26009520	2885	2880	2885	2880	100
519	20240415	105500	25721510	2875	2875	2875	2875	0
520	20240415	105400	25721510	2875	2875	2875	2875	0
521	20240415	105300	25721510	2875	2875	2875	2875	0
522	20240415	105200	25721510	2875	2875	2875	2875	7
523	20240415	105100	25701385	2875	2875	2875	2875	0
524	20240415	105000	25701385	2875	2875	2875	2875	0
525	20240415	104900	25701385	2875	2875	2875	2875	0
526	20240415	104800	25701385	2875	2875	2875	2875	0
527	20240415	104700	25701385	2875	2875	2875	2875	0
528	20240415	104600	25701385	2875	2875	2875	2875	0
529	20240415	104500	25701385	2875	2875	2875	2875	0
530	20240415	104400	25701385	2875	2875	2875	2875	0
531	20240415	104300	25701385	2875	2875	2875	2875	0
532	20240415	104200	25701385	2875	2875	2875	2875	0
533	20240415	104100	25701385	2875	2875	2875	2875	0
534	20240415	104000	25701385	2875	2875	2875	2875	0
535	20240415	103900	25701385	2875	2875	2875	2875	0
536	20240415	103800	25701385	2875	2875	2875	2875	0
537	20240415	103700	25701385	2875	2875	2875	2875	1
538	20240415	103600	25698510	2880	2880	2880	2880	0
539	20240415	103500	25698510	2880	2880	2880	2880	5
540	20240415	103400	25684110	2885	2885	2885	2885	0
541	20240415	103300	25684110	2885	2885	2885	2885	0
542	20240415	103200	25684110	2885	2875	2885	2875	10
543	20240415	103100	25655270	2870	2870	2870	2870	185
544	20240415	103000	25124320	2885	2885	2885	2885	0
545	20240415	102900	25124320	2885	2885	2885	2885	0
546	20240415	102800	25124320	2885	2885	2885	2885	0
547	20240415	102700	25124320	2885	2885	2885	2885	0
548	20240415	102600	25124320	2885	2885	2885	2885	0
549	20240415	102500	25124320	2885	2875	2885	2875	76
550	20240415	102400	24905505	2870	2870	2870	2870	0
551	20240415	102300	24905505	2870	2875	2875	2870	470
552	20240415	102200	23556520	2875	2875	2875	2875	0
553	20240415	102100	23556520	2875	2875	2875	2875	0
554	20240415	102000	23556520	2875	2875	2875	2875	0
555	20240415	101900	23556520	2875	2875	2875	2870	18
556	20240415	101800	23504835	2880	2880	2880	2880	0
557	20240415	101700	23504835	2880	2880	2880	2880	0
558	20240415	101600	23504835	2880	2880	2880	2880	0
559	20240415	101500	23504835	2880	2880	2880	2880	0
560	20240415	101400	23504835	2880	2880	2880	2880	0
561	20240415	101300	23504835	2880	2880	2880	2880	0
562	20240415	101200	23504835	2880	2880	2880	2880	106
563	20240415	101100	23199555	2885	2885	2885	2885	0
564	20240415	101000	23199555	2885	2885	2885	2885	0
565	20240415	100900	23199555	2885	2885	2885	2885	0
566	20240415	100800	23199555	2885	2885	2885	2885	0
567	20240415	100700	23199555	2885	2885	2885	2885	2
568	20240415	100600	23193785	2870	2875	2875	2870	846
569	20240415	100500	20764460	2895	2895	2895	2895	1
570	20240415	100400	20761565	2895	2895	2895	2895	1
571	20240415	100300	20758670	2875	2875	2875	2875	1
572	20240415	100200	20755795	2915	2915	2915	2915	0
573	20240415	100100	20755795	2915	2915	2915	2915	0
574	20240415	100000	20755795	2915	2915	2915	2915	0
575	20240415	095900	20755795	2915	2915	2915	2915	0
576	20240415	095800	20755795	2915	2915	2915	2915	0
577	20240415	095700	20755795	2915	2915	2915	2915	0
578	20240415	095600	20755795	2915	2915	2915	2915	0
579	20240415	095500	20755795	2915	2915	2915	2915	0
580	20240415	095400	20755795	2915	2915	2915	2915	0
581	20240415	095300	20755795	2915	2915	2915	2915	0
582	20240415	095200	20755795	2915	2910	2915	2910	19
583	20240415	095100	20700415	2915	2915	2915	2910	42
584	20240415	095000	20578005	2920	2905	2920	2905	120
585	20240415	094900	20228130	2905	2905	2905	2905	0
586	20240415	094800	20228130	2905	2905	2905	2905	10
587	20240415	094700	20199080	2920	2920	2920	2920	0
588	20240415	094600	20199080	2920	2920	2920	2920	0
589	20240415	094500	20199080	2920	2920	2920	2920	0
590	20240415	094400	20199080	2920	2920	2920	2920	0
591	20240415	094300	20199080	2920	2895	2940	2895	44
592	20240415	094200	20071350	2900	2855	2900	2855	596
593	20240415	094100	18352100	2890	2890	2890	2890	0
594	20240415	094000	18352100	2890	2890	2890	2890	0
595	20240415	093900	18352100	2890	2890	2890	2890	0
596	20240415	093800	18352100	2890	2890	2890	2890	0
597	20240415	093700	18352100	2890	2890	2890	2890	0
598	20240415	093600	18352100	2890	2890	2890	2890	0
599	20240415	093500	18352100	2890	2890	2890	2890	0
600	20240415	093400	18352100	2890	2875	2890	2875	20
601	20240415	093300	18294545	2855	2855	2855	2855	0
602	20240415	093200	18294545	2855	2855	2855	2855	0
603	20240415	093100	18294545	2855	2850	2855	2850	38
604	20240415	093000	18186115	2845	2845	2845	2845	0
605	20240415	092900	18186115	2845	2845	2845	2845	0
606	20240415	092800	18186115	2845	2845	2845	2845	0
607	20240415	092700	18186115	2845	2845	2845	2845	0
608	20240415	092600	18186115	2845	2845	2845	2845	2
609	20240415	092500	18180425	2845	2845	2845	2845	0
610	20240415	092400	18180425	2845	2845	2845	2845	0
611	20240415	092300	18180425	2845	2845	2845	2845	0
612	20240415	092200	18180425	2845	2845	2845	2845	10
613	20240415	092100	18151975	2890	2890	2890	2890	0
614	20240415	092000	18151975	2890	2890	2890	2890	0
615	20240415	091900	18151975	2890	2890	2890	2890	0
616	20240415	091800	18151975	2890	2890	2890	2890	0
617	20240415	091700	18151975	2890	2890	2890	2890	0
618	20240415	091600	18151975	2890	2890	2890	2890	0
619	20240415	091500	18151975	2890	2890	2890	2890	0
620	20240415	091400	18151975	2890	2890	2890	2890	0
621	20240415	091300	18151975	2890	2835	2890	2835	521
622	20240415	091200	16658640	2840	2840	2840	2840	0
623	20240415	091100	16658640	2840	2840	2840	2840	0
624	20240415	091000	16658640	2840	2840	2840	2840	3
625	20240415	090900	16650120	2840	2840	2840	2840	19
626	20240415	090800	16596160	2830	2830	2830	2830	0
627	20240415	090700	16596160	2830	2830	2830	2830	0
628	20240415	090600	16596160	2830	2830	2830	2830	0
629	20240415	090500	16596160	2830	2845	2845	2830	2040
630	20240415	090400	10806305	2845	2845	2845	2845	1
631	20240415	090300	10803460	2830	2830	2830	2830	0
632	20240415	090200	10803460	2830	2830	2830	2830	0
633	20240415	090100	10803460	2830	2860	2890	2830	2992
634	20240415	090000	2335600	2860	2820	2860	2820	314