KissMeData/070960/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	201200	88379980	2945	2945	2945	2945	940
3	20240404	201100	88379980	2945	2945	2945	2945	0
4	20240404	201000	88379980	2945	2945	2945	2945	0
5	20240404	200900	88379980	2945	2945	2945	2945	0
6	20240404	200800	88379980	2945	2945	2945	2945	0
7	20240404	200700	88379980	2945	2945	2945	2945	0
8	20240404	200600	88379980	2945	2945	2945	2945	0
9	20240404	200500	88379980	2945	2945	2945	2945	0
10	20240404	200400	88379980	2945	2945	2945	2945	0
11	20240404	200300	88379980	2945	2945	2945	2945	0
12	20240404	200200	88379980	2945	2945	2945	2945	0
13	20240404	200100	88379980	2945	2945	2945	2945	0
14	20240404	200000	88379980	2945	2945	2945	2945	0
15	20240404	195900	88379980	2945	2945	2945	2945	0
16	20240404	195800	88379980	2945	2945	2945	2945	0
17	20240404	195700	88379980	2945	2945	2945	2945	0
18	20240404	195600	88379980	2945	2945	2945	2945	0
19	20240404	195500	88379980	2945	2945	2945	2945	0
20	20240404	195400	88379980	2945	2945	2945	2945	0
21	20240404	195300	88379980	2945	2945	2945	2945	0
22	20240404	195200	88379980	2945	2945	2945	2945	0
23	20240404	195100	88379980	2945	2945	2945	2945	0
24	20240404	195000	88379980	2945	2945	2945	2945	0
25	20240404	194900	88379980	2945	2945	2945	2945	0
26	20240404	194800	88379980	2945	2945	2945	2945	0
27	20240404	194700	88379980	2945	2945	2945	2945	0
28	20240404	194600	88379980	2945	2945	2945	2945	0
29	20240404	194500	88379980	2945	2945	2945	2945	0
30	20240404	194400	88379980	2945	2945	2945	2945	0
31	20240404	194300	88379980	2945	2945	2945	2945	0
32	20240404	194200	88379980	2945	2945	2945	2945	940
33	20240404	194100	88379980	2945	2945	2945	2945	0
34	20240404	194000	88379980	2945	2945	2945	2945	0
35	20240404	193900	88379980	2945	2945	2945	2945	0
36	20240404	193800	88379980	2945	2945	2945	2945	0
37	20240404	193700	88379980	2945	2945	2945	2945	0
38	20240404	193600	88379980	2945	2945	2945	2945	0
39	20240404	193500	88379980	2945	2945	2945	2945	0
40	20240404	193400	88379980	2945	2945	2945	2945	0
41	20240404	193300	88379980	2945	2945	2945	2945	0
42	20240404	193200	88379980	2945	2945	2945	2945	0
43	20240404	193100	88379980	2945	2945	2945	2945	0
44	20240404	193000	88379980	2945	2945	2945	2945	0
45	20240404	192900	88379980	2945	2945	2945	2945	0
46	20240404	192800	88379980	2945	2945	2945	2945	0
47	20240404	192700	88379980	2945	2945	2945	2945	0
48	20240404	192600	88379980	2945	2945	2945	2945	0
49	20240404	192500	88379980	2945	2945	2945	2945	0
50	20240404	192400	88379980	2945	2945	2945	2945	0
51	20240404	192300	88379980	2945	2945	2945	2945	0
52	20240404	192200	88379980	2945	2945	2945	2945	0
53	20240404	192100	88379980	2945	2945	2945	2945	0
54	20240404	192000	88379980	2945	2945	2945	2945	0
55	20240404	191900	88379980	2945	2945	2945	2945	0
56	20240404	191800	88379980	2945	2945	2945	2945	0
57	20240404	191700	88379980	2945	2945	2945	2945	0
58	20240404	191600	88379980	2945	2945	2945	2945	0
59	20240404	191500	88379980	2945	2945	2945	2945	0
60	20240404	191400	88379980	2945	2945	2945	2945	0
61	20240404	191300	88379980	2945	2945	2945	2945	0
62	20240404	191200	88379980	2945	2945	2945	2945	940
63	20240404	191100	88379980	2945	2945	2945	2945	0
64	20240404	191000	88379980	2945	2945	2945	2945	0
65	20240404	190900	88379980	2945	2945	2945	2945	0
66	20240404	190800	88379980	2945	2945	2945	2945	0
67	20240404	190700	88379980	2945	2945	2945	2945	0
68	20240404	190600	88379980	2945	2945	2945	2945	0
69	20240404	190500	88379980	2945	2945	2945	2945	0
70	20240404	190400	88379980	2945	2945	2945	2945	0
71	20240404	190300	88379980	2945	2945	2945	2945	0
72	20240404	190200	88379980	2945	2945	2945	2945	0
73	20240404	190100	88379980	2945	2945	2945	2945	0
74	20240404	190000	88379980	2945	2945	2945	2945	0
75	20240404	185900	88379980	2945	2945	2945	2945	0
76	20240404	185800	88379980	2945	2945	2945	2945	0
77	20240404	185700	88379980	2945	2945	2945	2945	0
78	20240404	185600	88379980	2945	2945	2945	2945	0
79	20240404	185500	88379980	2945	2945	2945	2945	0
80	20240404	185400	88379980	2945	2945	2945	2945	0
81	20240404	185300	88379980	2945	2945	2945	2945	0
82	20240404	185200	88379980	2945	2945	2945	2945	0
83	20240404	185100	88379980	2945	2945	2945	2945	0
84	20240404	185000	88379980	2945	2945	2945	2945	0
85	20240404	184900	88379980	2945	2945	2945	2945	0
86	20240404	184800	88379980	2945	2945	2945	2945	0
87	20240404	184700	88379980	2945	2945	2945	2945	0
88	20240404	184600	88379980	2945	2945	2945	2945	0
89	20240404	184500	88379980	2945	2945	2945	2945	0
90	20240404	184400	88379980	2945	2945	2945	2945	0
91	20240404	184300	88379980	2945	2945	2945	2945	0
92	20240404	184200	88379980	2945	2945	2945	2945	940
93	20240404	184100	88379980	2945	2945	2945	2945	0
94	20240404	184000	88379980	2945	2945	2945	2945	0
95	20240404	183900	88379980	2945	2945	2945	2945	0
96	20240404	183800	88379980	2945	2945	2945	2945	0
97	20240404	183700	88379980	2945	2945	2945	2945	0
98	20240404	183600	88379980	2945	2945	2945	2945	0
99	20240404	183500	88379980	2945	2945	2945	2945	0
100	20240404	183400	88379980	2945	2945	2945	2945	0
101	20240404	183300	88379980	2945	2945	2945	2945	0
102	20240404	183200	88379980	2945	2945	2945	2945	0
103	20240404	183100	88379980	2945	2945	2945	2945	0
104	20240404	183000	88379980	2945	2945	2945	2945	0
105	20240404	182900	88379980	2945	2945	2945	2945	0
106	20240404	182800	88379980	2945	2945	2945	2945	0
107	20240404	182700	88379980	2945	2945	2945	2945	0
108	20240404	182600	88379980	2945	2945	2945	2945	0
109	20240404	182500	88379980	2945	2945	2945	2945	0
110	20240404	182400	88379980	2945	2945	2945	2945	0
111	20240404	182300	88379980	2945	2945	2945	2945	0
112	20240404	182200	88379980	2945	2945	2945	2945	0
113	20240404	182100	88379980	2945	2945	2945	2945	0
114	20240404	182000	88379980	2945	2945	2945	2945	0
115	20240404	181900	88379980	2945	2945	2945	2945	0
116	20240404	181800	88379980	2945	2945	2945	2945	0
117	20240404	181700	88379980	2945	2945	2945	2945	0
118	20240404	181600	88379980	2945	2945	2945	2945	0
119	20240404	181500	88379980	2945	2945	2945	2945	0
120	20240404	181400	88379980	2945	2945	2945	2945	0
121	20240404	181300	88379980	2945	2945	2945	2945	0
122	20240404	181200	88379980	2945	2945	2945	2945	940
123	20240404	181100	88379980	2945	2945	2945	2945	0
124	20240404	181000	88379980	2945	2945	2945	2945	0
125	20240404	180900	88379980	2945	2945	2945	2945	0
126	20240404	180800	88379980	2945	2945	2945	2945	0
127	20240404	180700	88379980	2945	2945	2945	2945	0
128	20240404	180600	88379980	2945	2945	2945	2945	0
129	20240404	180500	88379980	2945	2945	2945	2945	0
130	20240404	180400	88379980	2945	2945	2945	2945	0
131	20240404	180300	88379980	2945	2945	2945	2945	0
132	20240404	180200	88379980	2945	2945	2945	2945	0
133	20240404	180100	88379980	2945	2945	2945	2945	0
134	20240404	180000	88379980	2945	2945	2945	2945	0
135	20240404	175900	88379980	2945	2945	2945	2945	0
136	20240404	175800	88379980	2945	2945	2945	2945	0
137	20240404	175700	88379980	2945	2945	2945	2945	0
138	20240404	175600	88379980	2945	2945	2945	2945	0
139	20240404	175500	88379980	2945	2945	2945	2945	0
140	20240404	175400	88379980	2945	2945	2945	2945	0
141	20240404	175300	88379980	2945	2945	2945	2945	0
142	20240404	175200	88379980	2945	2945	2945	2945	0
143	20240404	175100	88379980	2945	2945	2945	2945	0
144	20240404	175000	88379980	2945	2945	2945	2945	0
145	20240404	174900	88379980	2945	2945	2945	2945	0
146	20240404	174800	88379980	2945	2945	2945	2945	0
147	20240404	174700	88379980	2945	2945	2945	2945	0
148	20240404	174600	88379980	2945	2945	2945	2945	0
149	20240404	174500	88379980	2945	2945	2945	2945	0
150	20240404	174400	88379980	2945	2945	2945	2945	0
151	20240404	174300	88379980	2945	2945	2945	2945	0
152	20240404	174200	88379980	2945	2945	2945	2945	940
153	20240404	174100	88379980	2945	2945	2945	2945	0
154	20240404	174000	88379980	2945	2945	2945	2945	0
155	20240404	173900	88379980	2945	2945	2945	2945	0
156	20240404	173800	88379980	2945	2945	2945	2945	0
157	20240404	173700	88379980	2945	2945	2945	2945	0
158	20240404	173600	88379980	2945	2945	2945	2945	0
159	20240404	173500	88379980	2945	2945	2945	2945	0
160	20240404	173400	88379980	2945	2945	2945	2945	0
161	20240404	173300	88379980	2945	2945	2945	2945	0
162	20240404	173200	88379980	2945	2945	2945	2945	0
163	20240404	173100	88379980	2945	2945	2945	2945	0
164	20240404	173000	88379980	2945	2945	2945	2945	0
165	20240404	172900	88379980	2945	2945	2945	2945	0
166	20240404	172800	88379980	2945	2945	2945	2945	0
167	20240404	172700	88379980	2945	2945	2945	2945	0
168	20240404	172600	88379980	2945	2945	2945	2945	0
169	20240404	172500	88379980	2945	2945	2945	2945	0
170	20240404	172400	88379980	2945	2945	2945	2945	0
171	20240404	172300	88379980	2945	2945	2945	2945	0
172	20240404	172200	88379980	2945	2945	2945	2945	0
173	20240404	172100	88379980	2945	2945	2945	2945	0
174	20240404	172000	88379980	2945	2945	2945	2945	0
175	20240404	171900	88379980	2945	2945	2945	2945	0
176	20240404	171800	88379980	2945	2945	2945	2945	0
177	20240404	171700	88379980	2945	2945	2945	2945	0
178	20240404	171600	88379980	2945	2945	2945	2945	0
179	20240404	171500	88379980	2945	2945	2945	2945	0
180	20240404	171400	88379980	2945	2945	2945	2945	0
181	20240404	171300	88379980	2945	2945	2945	2945	0
182	20240404	171200	88379980	2945	2945	2945	2945	940
183	20240404	171100	88379980	2945	2945	2945	2945	0
184	20240404	171000	88379980	2945	2945	2945	2945	0
185	20240404	170900	88379980	2945	2945	2945	2945	0
186	20240404	170800	88379980	2945	2945	2945	2945	0
187	20240404	170700	88379980	2945	2945	2945	2945	0
188	20240404	170600	88379980	2945	2945	2945	2945	0
189	20240404	170500	88379980	2945	2945	2945	2945	0
190	20240404	170400	88379980	2945	2945	2945	2945	0
191	20240404	170300	88379980	2945	2945	2945	2945	0
192	20240404	170200	88379980	2945	2945	2945	2945	0
193	20240404	170100	88379980	2945	2945	2945	2945	0
194	20240404	170000	88379980	2945	2945	2945	2945	0
195	20240404	165900	88379980	2945	2945	2945	2945	0
196	20240404	165800	88379980	2945	2945	2945	2945	0
197	20240404	165700	88379980	2945	2945	2945	2945	0
198	20240404	165600	88379980	2945	2945	2945	2945	0
199	20240404	165500	88379980	2945	2945	2945	2945	0
200	20240404	165400	88379980	2945	2945	2945	2945	0
201	20240404	165300	88379980	2945	2945	2945	2945	0
202	20240404	165200	88379980	2945	2945	2945	2945	0
203	20240404	165100	88379980	2945	2945	2945	2945	0
204	20240404	165000	88379980	2945	2945	2945	2945	0
205	20240404	164900	88379980	2945	2945	2945	2945	0
206	20240404	164800	88379980	2945	2945	2945	2945	0
207	20240404	164700	88379980	2945	2945	2945	2945	0
208	20240404	164600	88379980	2945	2945	2945	2945	0
209	20240404	164500	88379980	2945	2945	2945	2945	0
210	20240404	164400	88379980	2945	2945	2945	2945	0
211	20240404	164300	88379980	2945	2945	2945	2945	0
212	20240404	164200	88379980	2945	2945	2945	2945	940
213	20240404	164100	88379980	2945	2945	2945	2945	0
214	20240404	164000	88379980	2945	2945	2945	2945	0
215	20240404	163900	88379980	2945	2945	2945	2945	0
216	20240404	163800	88379980	2945	2945	2945	2945	0
217	20240404	163700	88379980	2945	2945	2945	2945	0
218	20240404	163600	88379980	2945	2945	2945	2945	0
219	20240404	163500	88379980	2945	2945	2945	2945	0
220	20240404	163400	88379980	2945	2945	2945	2945	0
221	20240404	163300	88379980	2945	2945	2945	2945	0
222	20240404	163200	88379980	2945	2945	2945	2945	0
223	20240404	163100	88379980	2945	2945	2945	2945	0
224	20240404	163000	88379980	2945	2945	2945	2945	0
225	20240404	162900	88379980	2945	2945	2945	2945	0
226	20240404	162800	88379980	2945	2945	2945	2945	0
227	20240404	162700	88379980	2945	2945	2945	2945	0
228	20240404	162600	88379980	2945	2945	2945	2945	0
229	20240404	162500	88379980	2945	2945	2945	2945	0
230	20240404	162400	88379980	2945	2945	2945	2945	0
231	20240404	162300	88379980	2945	2945	2945	2945	0
232	20240404	162200	88379980	2945	2945	2945	2945	0
233	20240404	162100	88379980	2945	2945	2945	2945	0
234	20240404	162000	88379980	2945	2945	2945	2945	0
235	20240404	161900	88379980	2945	2945	2945	2945	0
236	20240404	161800	88379980	2945	2945	2945	2945	0
237	20240404	161700	88379980	2945	2945	2945	2945	0
238	20240404	161600	88379980	2945	2945	2945	2945	0
239	20240404	161500	88379980	2945	2945	2945	2945	0
240	20240404	161400	88379980	2945	2945	2945	2945	0
241	20240404	161300	88379980	2945	2945	2945	2945	0
242	20240404	161200	88379980	2945	2945	2945	2945	940
243	20240404	161100	88379980	2945	2945	2945	2945	0
244	20240404	161000	88379980	2945	2945	2945	2945	0
245	20240404	160900	88379980	2945	2945	2945	2945	0
246	20240404	160800	88379980	2945	2945	2945	2945	0
247	20240404	160700	88379980	2945	2945	2945	2945	0
248	20240404	160600	88379980	2945	2945	2945	2945	0
249	20240404	160500	88379980	2945	2945	2945	2945	0
250	20240404	160400	88379980	2945	2945	2945	2945	0
251	20240404	160300	88379980	2945	2945	2945	2945	0
252	20240404	160200	88379980	2945	2945	2945	2945	0
253	20240404	160100	88379980	2945	2945	2945	2945	0
254	20240404	160000	88379980	2945	2945	2945	2945	0
255	20240404	155900	88379980	2945	2945	2945	2945	0
256	20240404	155800	88379980	2945	2945	2945	2945	0
257	20240404	155700	88379980	2945	2945	2945	2945	0
258	20240404	155600	88379980	2945	2945	2945	2945	0
259	20240404	155500	88379980	2945	2945	2945	2945	0
260	20240404	155400	88379980	2945	2945	2945	2945	0
261	20240404	155300	88379980	2945	2945	2945	2945	0
262	20240404	155200	88379980	2945	2945	2945	2945	0
263	20240404	155100	88379980	2945	2945	2945	2945	0
264	20240404	155000	88379980	2945	2945	2945	2945	0
265	20240404	154900	88379980	2945	2945	2945	2945	0
266	20240404	154800	88379980	2945	2945	2945	2945	0
267	20240404	154700	88379980	2945	2945	2945	2945	0
268	20240404	154600	88379980	2945	2945	2945	2945	0
269	20240404	154500	88379980	2945	2945	2945	2945	0
270	20240404	154400	88379980	2945	2945	2945	2945	0
271	20240404	154300	88379980	2945	2945	2945	2945	0
272	20240404	154200	88379980	2945	2945	2945	2945	940
273	20240404	154100	88379980	2945	2945	2945	2945	0
274	20240404	154000	88379980	2945	2945	2945	2945	0
275	20240404	153900	88379980	2945	2945	2945	2945	0
276	20240404	153800	88379980	2945	2945	2945	2945	0
277	20240404	153700	88379980	2945	2945	2945	2945	0
278	20240404	153600	88379980	2945	2945	2945	2945	0
279	20240404	153500	88379980	2945	2945	2945	2945	0
280	20240404	153400	88379980	2945	2945	2945	2945	0
281	20240404	153300	88379980	2945	2945	2945	2945	0
282	20240404	153200	88379980	2945	2945	2945	2945	0
283	20240404	153100	88379980	2945	2945	2945	2945	0
284	20240404	153000	88379980	2945	2945	2945	2945	940
285	20240404	152900	85611680	2945	2945	2945	2945	0
286	20240404	152800	85611680	2945	2945	2945	2945	0
287	20240404	152700	85611680	2945	2945	2945	2945	0
288	20240404	152600	85611680	2945	2945	2945	2945	0
289	20240404	152500	85611680	2945	2945	2945	2945	0
290	20240404	152400	85611680	2945	2945	2945	2945	0
291	20240404	152300	85611680	2945	2945	2945	2945	0
292	20240404	152200	85611680	2945	2945	2945	2945	0
293	20240404	152100	85611680	2945	2945	2945	2945	0
294	20240404	152000	85611680	2945	2945	2945	2945	0
295	20240404	151900	85611680	2945	2945	2945	2940	1683
296	20240404	151800	80655355	2945	2945	2945	2945	57
297	20240404	151700	80487490	2940	2940	2940	2940	22
298	20240404	151600	80422810	2940	2940	2940	2940	23
299	20240404	151500	80355190	2940	2940	2940	2940	23
300	20240404	151400	80287570	2940	2945	2945	2940	229
301	20240404	151300	79614040	2945	2945	2945	2945	0
302	20240404	151200	79614040	2945	2940	2945	2940	241
303	20240404	151100	78905165	2945	2940	2945	2940	407
304	20240404	151000	77706650	2940	2940	2940	2940	41
305	20240404	150900	77586110	2945	2945	2945	2945	90
306	20240404	150800	77321060	2945	2945	2945	2945	54
307	20240404	150700	77162030	2945	2945	2945	2945	0
308	20240404	150600	77162030	2945	2945	2945	2945	55
309	20240404	150500	77000055	2945	2945	2945	2945	0
310	20240404	150400	77000055	2945	2945	2945	2945	55
311	20240404	150300	76838080	2945	2945	2945	2945	0
312	20240404	150200	76838080	2945	2945	2945	2945	0
313	20240404	150100	76838080	2945	2945	2945	2945	0
314	20240404	150000	76838080	2945	2945	2945	2945	118
315	20240404	145900	76490570	2945	2945	2945	2945	0
316	20240404	145800	76490570	2945	2945	2945	2945	0
317	20240404	145700	76490570	2945	2945	2945	2945	0
318	20240404	145600	76490570	2945	2945	2945	2945	0
319	20240404	145500	76490570	2945	2945	2945	2945	0
320	20240404	145400	76490570	2945	2945	2945	2945	1
321	20240404	145300	76487625	2945	2945	2945	2945	1
322	20240404	145200	76484680	2940	2940	2940	2940	0
323	20240404	145100	76484680	2940	2940	2940	2940	40
324	20240404	145000	76367080	2945	2945	2945	2945	1
325	20240404	144900	76364135	2940	2940	2940	2940	1016
326	20240404	144800	73377095	2945	2940	2945	2940	30
327	20240404	144700	73288795	2945	2945	2945	2945	54
328	20240404	144600	73129765	2945	2945	2945	2945	0
329	20240404	144500	73129765	2945	2945	2945	2945	54
330	20240404	144400	72970735	2945	2945	2945	2945	0
331	20240404	144300	72970735	2945	2945	2945	2945	0
332	20240404	144200	72970735	2945	2945	2945	2945	11
333	20240404	144100	72938340	2945	2945	2945	2945	0
334	20240404	144000	72938340	2945	2945	2945	2945	0
335	20240404	143900	72938340	2945	2945	2945	2945	0
336	20240404	143800	72938340	2945	2945	2945	2945	0
337	20240404	143700	72938340	2945	2945	2945	2945	0
338	20240404	143600	72938340	2945	2945	2945	2945	0
339	20240404	143500	72938340	2945	2945	2945	2945	0
340	20240404	143400	72938340	2945	2945	2945	2945	0
341	20240404	143300	72938340	2945	2945	2945	2945	0
342	20240404	143200	72938340	2945	2945	2945	2945	0
343	20240404	143100	72938340	2945	2945	2945	2945	0
344	20240404	143000	72938340	2945	2945	2945	2945	339
345	20240404	142900	71939985	2945	2945	2945	2945	0
346	20240404	142800	71939985	2945	2945	2945	2945	0
347	20240404	142700	71939985	2945	2945	2945	2945	0
348	20240404	142600	71939985	2945	2945	2945	2945	1
349	20240404	142500	71937040	2940	2945	2945	2940	500
350	20240404	142400	70466975	2945	2945	2945	2945	13
351	20240404	142300	70428690	2945	2945	2945	2945	13
352	20240404	142200	70390405	2945	2945	2945	2945	13
353	20240404	142100	70352120	2945	2945	2945	2945	13
354	20240404	142000	70313835	2945	2945	2945	2945	14
355	20240404	141900	70272605	2945	2945	2945	2945	0
356	20240404	141800	70272605	2945	2945	2945	2945	0
357	20240404	141700	70272605	2945	2945	2945	2945	1
358	20240404	141600	70269660	2945	2945	2945	2945	0
359	20240404	141500	70269660	2945	2945	2945	2945	0
360	20240404	141400	70269660	2945	2945	2945	2945	0
361	20240404	141300	70269660	2945	2945	2945	2945	0
362	20240404	141200	70269660	2945	2945	2945	2945	0
363	20240404	141100	70269660	2945	2945	2945	2945	0
364	20240404	141000	70269660	2945	2945	2945	2945	22
365	20240404	140900	70204870	2945	2945	2945	2945	0
366	20240404	140800	70204870	2945	2945	2945	2945	0
367	20240404	140700	70204870	2945	2945	2945	2945	0
368	20240404	140600	70204870	2945	2945	2945	2945	42
369	20240404	140500	70081180	2940	2940	2940	2940	0
370	20240404	140400	70081180	2940	2940	2940	2940	791
371	20240404	140300	67755640	2945	2945	2945	2945	0
372	20240404	140200	67755640	2945	2945	2945	2945	0
373	20240404	140100	67755640	2945	2945	2945	2945	0
374	20240404	140000	67755640	2945	2945	2945	2945	0
375	20240404	135900	67755640	2945	2945	2945	2945	0
376	20240404	135800	67755640	2945	2945	2945	2945	0
377	20240404	135700	67755640	2945	2945	2945	2945	0
378	20240404	135600	67755640	2945	2945	2945	2945	0
379	20240404	135500	67755640	2945	2945	2945	2945	0
380	20240404	135400	67755640	2945	2945	2945	2945	0
381	20240404	135300	67755640	2945	2945	2945	2945	0
382	20240404	135200	67755640	2945	2945	2945	2945	0
383	20240404	135100	67755640	2945	2945	2945	2945	0
384	20240404	135000	67755640	2945	2945	2945	2945	2
385	20240404	134900	67749750	2945	2945	2945	2945	0
386	20240404	134800	67749750	2945	2945	2945	2945	1
387	20240404	134700	67746805	2930	2930	2930	2930	0
388	20240404	134600	67746805	2930	2930	2930	2930	0
389	20240404	134500	67746805	2930	2930	2930	2930	0
390	20240404	134400	67746805	2930	2930	2930	2930	0
391	20240404	134300	67746805	2930	2930	2930	2930	0
392	20240404	134200	67746805	2930	2935	2935	2930	1112
393	20240404	134100	64484860	2945	2945	2945	2945	0
394	20240404	134000	64484860	2945	2945	2945	2945	0
395	20240404	133900	64484860	2945	2935	2945	2935	400
396	20240404	133800	63310260	2945	2945	2945	2945	0
397	20240404	133700	63310260	2945	2945	2945	2945	0
398	20240404	133600	63310260	2945	2945	2945	2945	0
399	20240404	133500	63310260	2945	2945	2945	2945	0
400	20240404	133400	63310260	2945	2945	2945	2945	0
401	20240404	133300	63310260	2945	2940	2945	2940	1244
402	20240404	133200	59652180	2945	2945	2945	2945	0
403	20240404	133100	59652180	2945	2945	2945	2945	0
404	20240404	133000	59652180	2945	2945	2945	2945	0
405	20240404	132900	59652180	2945	2945	2945	2945	0
406	20240404	132800	59652180	2945	2945	2945	2945	0
407	20240404	132700	59652180	2945	2945	2945	2945	0
408	20240404	132600	59652180	2945	2945	2945	2945	0
409	20240404	132500	59652180	2945	2945	2945	2945	0
410	20240404	132400	59652180	2945	2945	2945	2945	0
411	20240404	132300	59652180	2945	2945	2945	2945	0
412	20240404	132200	59652180	2945	2945	2945	2945	0
413	20240404	132100	59652180	2945	2945	2945	2945	0
414	20240404	132000	59652180	2945	2945	2945	2945	0
415	20240404	131900	59652180	2945	2935	2945	2935	663
416	20240404	131800	57705840	2940	2940	2940	2940	0
417	20240404	131700	57705840	2940	2940	2940	2940	0
418	20240404	131600	57705840	2940	2940	2940	2940	0
419	20240404	131500	57705840	2940	2940	2940	2940	0
420	20240404	131400	57705840	2940	2940	2940	2940	0
421	20240404	131300	57705840	2940	2940	2940	2940	0
422	20240404	131200	57705840	2940	2940	2940	2940	0
423	20240404	131100	57705840	2940	2940	2940	2940	0
424	20240404	131000	57705840	2940	2940	2940	2940	0
425	20240404	130900	57705840	2940	2940	2940	2940	0
426	20240404	130800	57705840	2940	2940	2940	2940	1
427	20240404	130700	57702900	2935	2935	2935	2935	0
428	20240404	130600	57702900	2935	2935	2935	2935	0
429	20240404	130500	57702900	2935	2935	2935	2935	0
430	20240404	130400	57702900	2935	2935	2935	2935	0
431	20240404	130300	57702900	2935	2935	2935	2935	0
432	20240404	130200	57702900	2935	2935	2935	2935	0
433	20240404	130100	57702900	2935	2935	2935	2935	0
434	20240404	130000	57702900	2935	2935	2935	2935	0
435	20240404	125900	57702900	2935	2935	2935	2935	0
436	20240404	125800	57702900	2935	2935	2935	2935	0
437	20240404	125700	57702900	2935	2935	2935	2935	0
438	20240404	125600	57702900	2935	2935	2935	2935	0
439	20240404	125500	57702900	2935	2935	2935	2935	0
440	20240404	125400	57702900	2935	2935	2935	2935	6
441	20240404	125300	57685290	2945	2945	2945	2945	0
442	20240404	125200	57685290	2945	2945	2945	2945	0
443	20240404	125100	57685290	2945	2945	2945	2945	0
444	20240404	125000	57685290	2945	2940	2945	2940	1683
445	20240404	124900	52736525	2950	2950	2950	2950	0
446	20240404	124800	52736525	2950	2950	2950	2950	0
447	20240404	124700	52736525	2950	2950	2950	2950	0
448	20240404	124600	52736525	2950	2950	2950	2950	0
449	20240404	124500	52736525	2950	2950	2950	2950	0
450	20240404	124400	52736525	2950	2950	2950	2950	0
451	20240404	124300	52736525	2950	2950	2950	2950	0
452	20240404	124200	52736525	2950	2950	2950	2950	0
453	20240404	124100	52736525	2950	2950	2950	2950	0
454	20240404	124000	52736525	2950	2950	2950	2950	0
455	20240404	123900	52736525	2950	2950	2950	2950	0
456	20240404	123800	52736525	2950	2950	2950	2950	0
457	20240404	123700	52736525	2950	2950	2950	2950	0
458	20240404	123600	52736525	2950	2950	2950	2950	0
459	20240404	123500	52736525	2950	2950	2950	2950	0
460	20240404	123400	52736525	2950	2950	2950	2950	1
461	20240404	123300	52733575	2945	2945	2945	2945	0
462	20240404	123200	52733575	2945	2945	2945	2945	0
463	20240404	123100	52733575	2945	2945	2945	2945	0
464	20240404	123000	52733575	2945	2945	2945	2945	0
465	20240404	122900	52733575	2945	2945	2945	2945	934
466	20240404	122800	49982945	2945	2945	2945	2945	0
467	20240404	122700	49982945	2945	2945	2945	2945	0
468	20240404	122600	49982945	2945	2945	2945	2945	0
469	20240404	122500	49982945	2945	2945	2945	2945	0
470	20240404	122400	49982945	2945	2945	2945	2945	0
471	20240404	122300	49982945	2945	2945	2945	2945	0
472	20240404	122200	49982945	2945	2945	2945	2945	0
473	20240404	122100	49982945	2945	2945	2945	2945	0
474	20240404	122000	49982945	2945	2930	2945	2930	759
475	20240404	121900	47753760	2930	2930	2930	2930	0
476	20240404	121800	47753760	2930	2930	2930	2930	37
477	20240404	121700	47645350	2930	2930	2930	2930	640
478	20240404	121600	45770150	2930	2930	2930	2930	0
479	20240404	121500	45770150	2930	2930	2930	2930	0
480	20240404	121400	45770150	2930	2930	2930	2930	0
481	20240404	121300	45770150	2930	2930	2930	2930	0
482	20240404	121200	45770150	2930	2930	2930	2930	0
483	20240404	121100	45770150	2930	2930	2930	2930	0
484	20240404	121000	45770150	2930	2930	2930	2930	0
485	20240404	120900	45770150	2930	2930	2930	2930	0
486	20240404	120800	45770150	2930	2930	2930	2930	0
487	20240404	120700	45770150	2930	2930	2930	2930	0
488	20240404	120600	45770150	2930	2930	2930	2930	0
489	20240404	120500	45770150	2930	2930	2930	2930	0
490	20240404	120400	45770150	2930	2930	2930	2930	0
491	20240404	120300	45770150	2930	2930	2930	2930	0
492	20240404	120200	45770150	2930	2930	2930	2930	0
493	20240404	120100	45770150	2930	2930	2930	2930	0
494	20240404	120000	45770150	2930	2930	2930	2930	0
495	20240404	115900	45770150	2930	2930	2930	2930	0
496	20240404	115800	45770150	2930	2930	2930	2930	0
497	20240404	115700	45770150	2930	2930	2930	2930	10
498	20240404	115600	45740850	2930	2930	2930	2930	0
499	20240404	115500	45740850	2930	2930	2930	2930	0
500	20240404	115400	45740850	2930	2930	2930	2930	0
501	20240404	115300	45740850	2930	2930	2930	2930	20
502	20240404	115200	45682250	2930	2930	2930	2930	0
503	20240404	115100	45682250	2930	2930	2930	2930	0
504	20240404	115000	45682250	2930	2930	2930	2930	0
505	20240404	114900	45682250	2930	2930	2930	2930	0
506	20240404	114800	45682250	2930	2930	2930	2930	0
507	20240404	114700	45682250	2930	2930	2930	2930	0
508	20240404	114600	45682250	2930	2930	2930	2930	0
509	20240404	114500	45682250	2930	2930	2930	2930	0
510	20240404	114400	45682250	2930	2930	2930	2930	0
511	20240404	114300	45682250	2930	2930	2930	2930	0
512	20240404	114200	45682250	2930	2930	2930	2930	0
513	20240404	114100	45682250	2930	2930	2930	2930	0
514	20240404	114000	45682250	2930	2930	2930	2930	0
515	20240404	113900	45682250	2930	2930	2930	2930	0
516	20240404	113800	45682250	2930	2930	2930	2930	0
517	20240404	113700	45682250	2930	2930	2930	2930	0
518	20240404	113600	45682250	2930	2930	2930	2930	0
519	20240404	113500	45682250	2930	2930	2930	2930	0
520	20240404	113400	45682250	2930	2930	2930	2930	0
521	20240404	113300	45682250	2930	2930	2930	2930	222
522	20240404	113200	45031790	2930	2930	2930	2930	0
523	20240404	113100	45031790	2930	2930	2930	2930	0
524	20240404	113000	45031790	2930	2930	2930	2930	0
525	20240404	112900	45031790	2930	2930	2930	2930	0
526	20240404	112800	45031790	2930	2930	2930	2930	0
527	20240404	112700	45031790	2930	2930	2930	2930	0
528	20240404	112600	45031790	2930	2930	2930	2930	0
529	20240404	112500	45031790	2930	2930	2930	2930	0
530	20240404	112400	45031790	2930	2930	2930	2930	0
531	20240404	112300	45031790	2930	2930	2930	2930	0
532	20240404	112200	45031790	2930	2930	2930	2930	0
533	20240404	112100	45031790	2930	2930	2930	2930	0
534	20240404	112000	45031790	2930	2930	2930	2930	0
535	20240404	111900	45031790	2930	2930	2930	2930	0
536	20240404	111800	45031790	2930	2930	2930	2930	0
537	20240404	111700	45031790	2930	2930	2930	2930	0
538	20240404	111600	45031790	2930	2930	2930	2930	34
539	20240404	111500	44932170	2930	2930	2930	2930	0
540	20240404	111400	44932170	2930	2930	2930	2930	0
541	20240404	111300	44932170	2930	2930	2930	2930	0
542	20240404	111200	44932170	2930	2930	2930	2930	0
543	20240404	111100	44932170	2930	2930	2930	2930	0
544	20240404	111000	44932170	2930	2930	2930	2930	0
545	20240404	110900	44932170	2930	2930	2930	2930	0
546	20240404	110800	44932170	2930	2930	2930	2930	0
547	20240404	110700	44932170	2930	2930	2930	2930	6
548	20240404	110600	44914590	2930	2930	2930	2930	0
549	20240404	110500	44914590	2930	2930	2930	2930	0
550	20240404	110400	44914590	2930	2930	2930	2930	0
551	20240404	110300	44914590	2930	2930	2930	2930	0
552	20240404	110200	44914590	2930	2930	2930	2930	0
553	20240404	110100	44914590	2930	2930	2930	2930	0
554	20240404	110000	44914590	2930	2930	2930	2930	50
555	20240404	105900	44768090	2930	2930	2930	2930	0
556	20240404	105800	44768090	2930	2930	2930	2930	11
557	20240404	105700	44735860	2930	2930	2930	2930	1
558	20240404	105600	44732930	2920	2920	2920	2920	0
559	20240404	105500	44732930	2920	2920	2920	2920	241
560	20240404	105400	44029210	2925	2925	2925	2925	0
561	20240404	105300	44029210	2925	2930	2930	2925	523
562	20240404	105200	42498200	2935	2935	2935	2935	0
563	20240404	105100	42498200	2935	2935	2935	2935	0
564	20240404	105000	42498200	2935	2935	2935	2935	0
565	20240404	104900	42498200	2935	2935	2935	2935	0
566	20240404	104800	42498200	2935	2935	2935	2935	0
567	20240404	104700	42498200	2935	2935	2935	2935	0
568	20240404	104600	42498200	2935	2935	2935	2935	0
569	20240404	104500	42498200	2935	2935	2935	2935	0
570	20240404	104400	42498200	2935	2935	2935	2935	0
571	20240404	104300	42498200	2935	2935	2935	2935	0
572	20240404	104200	42498200	2935	2935	2935	2935	0
573	20240404	104100	42498200	2935	2935	2935	2935	0
574	20240404	104000	42498200	2935	2935	2935	2935	0
575	20240404	103900	42498200	2935	2935	2935	2935	0
576	20240404	103800	42498200	2935	2935	2935	2935	147
577	20240404	103700	42066755	2935	2935	2935	2935	0
578	20240404	103600	42066755	2935	2935	2935	2935	0
579	20240404	103500	42066755	2935	2935	2935	2935	0
580	20240404	103400	42066755	2935	2935	2935	2935	0
581	20240404	103300	42066755	2935	2935	2935	2935	0
582	20240404	103200	42066755	2935	2935	2935	2935	60
583	20240404	103100	41890655	2940	2940	2940	2940	291
584	20240404	103000	41035115	2940	2940	2940	2940	70
585	20240404	102900	40829315	2945	2945	2945	2945	54
586	20240404	102800	40670285	2945	2945	2945	2945	68
587	20240404	102700	40470025	2940	2940	2940	2940	24
588	20240404	102600	40399465	2935	2935	2935	2935	0
589	20240404	102500	40399465	2935	2935	2935	2935	0
590	20240404	102400	40399465	2935	2935	2935	2935	449
591	20240404	102300	39081650	2935	2935	2935	2935	20
592	20240404	102200	39022950	2935	2945	2945	2925	5192
593	20240404	102100	23826990	2930	2930	2930	2930	70
594	20240404	102000	23621890	2945	2945	2945	2945	0
595	20240404	101900	23621890	2945	2945	2945	2945	0
596	20240404	101800	23621890	2945	2940	2945	2940	667
597	20240404	101700	21660370	2940	2940	2940	2940	40
598	20240404	101600	21542770	2940	2940	2940	2940	1
599	20240404	101500	21539830	2930	2930	2930	2930	0
600	20240404	101400	21539830	2930	2930	2930	2930	0
601	20240404	101300	21539830	2930	2930	2930	2930	0
602	20240404	101200	21539830	2930	2930	2930	2930	0
603	20240404	101100	21539830	2930	2930	2930	2930	0
604	20240404	101000	21539830	2930	2930	2930	2930	0
605	20240404	100900	21539830	2930	2930	2930	2930	0
606	20240404	100800	21539830	2930	2930	2930	2930	10
607	20240404	100700	21510530	2945	2935	2945	2935	1548
608	20240404	100600	16964070	2940	2940	2940	2940	0
609	20240404	100500	16964070	2940	2940	2940	2940	0
610	20240404	100400	16964070	2940	2940	2940	2940	0
611	20240404	100300	16964070	2940	2940	2940	2940	0
612	20240404	100200	16964070	2940	2940	2940	2940	0
613	20240404	100100	16964070	2940	2940	2940	2940	20
614	20240404	100000	16905270	2945	2945	2945	2945	0
615	20240404	095900	16905270	2945	2945	2945	2945	0
616	20240404	095800	16905270	2945	2945	2945	2945	0
617	20240404	095700	16905270	2945	2945	2945	2945	0
618	20240404	095600	16905270	2945	2945	2945	2945	0
619	20240404	095500	16905270	2945	2945	2945	2945	0
620	20240404	095400	16905270	2945	2945	2945	2945	0
621	20240404	095300	16905270	2945	2945	2945	2945	0
622	20240404	095200	16905270	2945	2945	2945	2945	0
623	20240404	095100	16905270	2945	2945	2945	2945	0
624	20240404	095000	16905270	2945	2945	2945	2945	0
625	20240404	094900	16905270	2945	2945	2945	2945	0
626	20240404	094800	16905270	2945	2945	2945	2945	0
627	20240404	094700	16905270	2945	2945	2945	2945	0
628	20240404	094600	16905270	2945	2945	2945	2945	1
629	20240404	094500	16902325	2935	2935	2935	2935	100
630	20240404	094400	16608825	2945	2945	2945	2945	50
631	20240404	094300	16461575	2945	2945	2945	2945	0
632	20240404	094200	16461575	2945	2945	2945	2945	0
633	20240404	094100	16461575	2945	2945	2945	2945	1
634	20240404	094000	16458630	2940	2940	2940	2940	54
635	20240404	093900	16299870	2945	2945	2945	2945	0
636	20240404	093800	16299870	2945	2945	2945	2945	0
637	20240404	093700	16299870	2945	2945	2945	2945	0
638	20240404	093600	16299870	2945	2945	2945	2945	20
639	20240404	093500	16240970	2940	2940	2940	2940	0
640	20240404	093400	16240970	2940	2940	2940	2940	37
641	20240404	093300	16132190	2940	2940	2940	2940	1
642	20240404	093200	16129250	2945	2945	2945	2945	0
643	20240404	093100	16129250	2945	2945	2945	2945	0
644	20240404	093000	16129250	2945	2945	2945	2945	5
645	20240404	092900	16114525	2945	2945	2945	2945	0
646	20240404	092800	16114525	2945	2945	2945	2945	0
647	20240404	092700	16114525	2945	2945	2945	2945	0
648	20240404	092600	16114525	2945	2945	2945	2945	0
649	20240404	092500	16114525	2945	2945	2945	2945	1
650	20240404	092400	16111580	2940	2940	2940	2940	70
651	20240404	092300	15905780	2940	2940	2940	2940	0
652	20240404	092200	15905780	2940	2940	2940	2940	0
653	20240404	092100	15905780	2940	2940	2940	2940	200
654	20240404	092000	15317780	2945	2945	2945	2945	0
655	20240404	091900	15317780	2945	2945	2945	2945	0
656	20240404	091800	15317780	2945	2945	2945	2945	0
657	20240404	091700	15317780	2945	2945	2945	2945	0
658	20240404	091600	15317780	2945	2940	2945	2940	1670
659	20240404	091500	10400080	2915	2915	2915	2915	45
660	20240404	091400	10268905	2915	2920	2920	2915	600
661	20240404	091300	8518875	2940	2940	2940	2940	0
662	20240404	091200	8518875	2940	2940	2940	2940	0
663	20240404	091100	8518875	2940	2940	2940	2940	0
664	20240404	091000	8518875	2940	2940	2940	2940	0
665	20240404	090900	8518875	2940	2940	2940	2940	0
666	20240404	090800	8518875	2940	2940	2940	2940	10
667	20240404	090700	8489475	2920	2925	2925	2920	2000
668	20240404	090600	2649450	2920	2920	2920	2920	0
669	20240404	090500	2649450	2920	2920	2920	2920	0
670	20240404	090400	2649450	2920	2925	2925	2920	600
671	20240404	090300	897310	2950	2950	2950	2950	0
672	20240404	090200	897310	2950	2950	2950	2950	0
673	20240404	090100	897310	2950	2950	2950	2950	0
674	20240404	090000	897310	2950	2920	2950	2920	307