KissMeData/070960/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193500	62710800	2940	2940	2940	2940	289
3	20240408	193400	62710800	2940	2940	2940	2940	0
4	20240408	193300	62710800	2940	2940	2940	2940	0
5	20240408	193200	62710800	2940	2940	2940	2940	0
6	20240408	193100	62710800	2940	2940	2940	2940	0
7	20240408	193000	62710800	2940	2940	2940	2940	0
8	20240408	192900	62710800	2940	2940	2940	2940	0
9	20240408	192800	62710800	2940	2940	2940	2940	0
10	20240408	192700	62710800	2940	2940	2940	2940	0
11	20240408	192600	62710800	2940	2940	2940	2940	0
12	20240408	192500	62710800	2940	2940	2940	2940	0
13	20240408	192400	62710800	2940	2940	2940	2940	0
14	20240408	192300	62710800	2940	2940	2940	2940	0
15	20240408	192200	62710800	2940	2940	2940	2940	0
16	20240408	192100	62710800	2940	2940	2940	2940	0
17	20240408	192000	62710800	2940	2940	2940	2940	0
18	20240408	191900	62710800	2940	2940	2940	2940	0
19	20240408	191800	62710800	2940	2940	2940	2940	0
20	20240408	191700	62710800	2940	2940	2940	2940	0
21	20240408	191600	62710800	2940	2940	2940	2940	0
22	20240408	191500	62710800	2940	2940	2940	2940	0
23	20240408	191400	62710800	2940	2940	2940	2940	0
24	20240408	191300	62710800	2940	2940	2940	2940	0
25	20240408	191200	62710800	2940	2940	2940	2940	0
26	20240408	191100	62710800	2940	2940	2940	2940	0
27	20240408	191000	62710800	2940	2940	2940	2940	0
28	20240408	190900	62710800	2940	2940	2940	2940	0
29	20240408	190800	62710800	2940	2940	2940	2940	0
30	20240408	190700	62710800	2940	2940	2940	2940	0
31	20240408	190600	62710800	2940	2940	2940	2940	0
32	20240408	190500	62710800	2940	2940	2940	2940	289
33	20240408	190400	62710800	2940	2940	2940	2940	0
34	20240408	190300	62710800	2940	2940	2940	2940	0
35	20240408	190200	62710800	2940	2940	2940	2940	0
36	20240408	190100	62710800	2940	2940	2940	2940	0
37	20240408	190000	62710800	2940	2940	2940	2940	0
38	20240408	185900	62710800	2940	2940	2940	2940	0
39	20240408	185800	62710800	2940	2940	2940	2940	0
40	20240408	185700	62710800	2940	2940	2940	2940	0
41	20240408	185600	62710800	2940	2940	2940	2940	0
42	20240408	185500	62710800	2940	2940	2940	2940	0
43	20240408	185400	62710800	2940	2940	2940	2940	0
44	20240408	185300	62710800	2940	2940	2940	2940	0
45	20240408	185200	62710800	2940	2940	2940	2940	0
46	20240408	185100	62710800	2940	2940	2940	2940	0
47	20240408	185000	62710800	2940	2940	2940	2940	0
48	20240408	184900	62710800	2940	2940	2940	2940	0
49	20240408	184800	62710800	2940	2940	2940	2940	0
50	20240408	184700	62710800	2940	2940	2940	2940	0
51	20240408	184600	62710800	2940	2940	2940	2940	0
52	20240408	184500	62710800	2940	2940	2940	2940	0
53	20240408	184400	62710800	2940	2940	2940	2940	0
54	20240408	184300	62710800	2940	2940	2940	2940	0
55	20240408	184200	62710800	2940	2940	2940	2940	0
56	20240408	184100	62710800	2940	2940	2940	2940	0
57	20240408	184000	62710800	2940	2940	2940	2940	0
58	20240408	183900	62710800	2940	2940	2940	2940	0
59	20240408	183800	62710800	2940	2940	2940	2940	0
60	20240408	183700	62710800	2940	2940	2940	2940	0
61	20240408	183600	62710800	2940	2940	2940	2940	0
62	20240408	183500	62710800	2940	2940	2940	2940	289
63	20240408	183400	62710800	2940	2940	2940	2940	0
64	20240408	183300	62710800	2940	2940	2940	2940	0
65	20240408	183200	62710800	2940	2940	2940	2940	0
66	20240408	183100	62710800	2940	2940	2940	2940	0
67	20240408	183000	62710800	2940	2940	2940	2940	0
68	20240408	182900	62710800	2940	2940	2940	2940	0
69	20240408	182800	62710800	2940	2940	2940	2940	0
70	20240408	182700	62710800	2940	2940	2940	2940	0
71	20240408	182600	62710800	2940	2940	2940	2940	0
72	20240408	182500	62710800	2940	2940	2940	2940	0
73	20240408	182400	62710800	2940	2940	2940	2940	0
74	20240408	182300	62710800	2940	2940	2940	2940	0
75	20240408	182200	62710800	2940	2940	2940	2940	0
76	20240408	182100	62710800	2940	2940	2940	2940	0
77	20240408	182000	62710800	2940	2940	2940	2940	0
78	20240408	181900	62710800	2940	2940	2940	2940	0
79	20240408	181800	62710800	2940	2940	2940	2940	0
80	20240408	181700	62710800	2940	2940	2940	2940	0
81	20240408	181600	62710800	2940	2940	2940	2940	0
82	20240408	181500	62710800	2940	2940	2940	2940	0
83	20240408	181400	62710800	2940	2940	2940	2940	0
84	20240408	181300	62710800	2940	2940	2940	2940	0
85	20240408	181200	62710800	2940	2940	2940	2940	0
86	20240408	181100	62710800	2940	2940	2940	2940	0
87	20240408	181000	62710800	2940	2940	2940	2940	0
88	20240408	180900	62710800	2940	2940	2940	2940	0
89	20240408	180800	62710800	2940	2940	2940	2940	0
90	20240408	180700	62710800	2940	2940	2940	2940	0
91	20240408	180600	62710800	2940	2940	2940	2940	0
92	20240408	180500	62710800	2940	2940	2940	2940	289
93	20240408	180400	62710800	2940	2940	2940	2940	0
94	20240408	180300	62710800	2940	2940	2940	2940	0
95	20240408	180200	62710800	2940	2940	2940	2940	0
96	20240408	180100	62710800	2940	2940	2940	2940	0
97	20240408	180000	62710800	2940	2940	2940	2940	0
98	20240408	175900	62710800	2940	2940	2940	2940	0
99	20240408	175800	62710800	2940	2940	2940	2940	0
100	20240408	175700	62710800	2940	2940	2940	2940	0
101	20240408	175600	62710800	2940	2940	2940	2940	0
102	20240408	175500	62710800	2940	2940	2940	2940	0
103	20240408	175400	62710800	2940	2940	2940	2940	0
104	20240408	175300	62710800	2940	2940	2940	2940	0
105	20240408	175200	62710800	2940	2940	2940	2940	0
106	20240408	175100	62710800	2940	2940	2940	2940	0
107	20240408	175000	62710800	2940	2940	2940	2940	0
108	20240408	174900	62710800	2940	2940	2940	2940	0
109	20240408	174800	62710800	2940	2940	2940	2940	0
110	20240408	174700	62710800	2940	2940	2940	2940	0
111	20240408	174600	62710800	2940	2940	2940	2940	0
112	20240408	174500	62710800	2940	2940	2940	2940	0
113	20240408	174400	62710800	2940	2940	2940	2940	0
114	20240408	174300	62710800	2940	2940	2940	2940	0
115	20240408	174200	62710800	2940	2940	2940	2940	0
116	20240408	174100	62710800	2940	2940	2940	2940	0
117	20240408	174000	62710800	2940	2940	2940	2940	0
118	20240408	173900	62710800	2940	2940	2940	2940	0
119	20240408	173800	62710800	2940	2940	2940	2940	0
120	20240408	173700	62710800	2940	2940	2940	2940	0
121	20240408	173600	62710800	2940	2940	2940	2940	0
122	20240408	173500	62710800	2940	2940	2940	2940	289
123	20240408	173400	62710800	2940	2940	2940	2940	0
124	20240408	173300	62710800	2940	2940	2940	2940	0
125	20240408	173200	62710800	2940	2940	2940	2940	0
126	20240408	173100	62710800	2940	2940	2940	2940	0
127	20240408	173000	62710800	2940	2940	2940	2940	0
128	20240408	172900	62710800	2940	2940	2940	2940	0
129	20240408	172800	62710800	2940	2940	2940	2940	0
130	20240408	172700	62710800	2940	2940	2940	2940	0
131	20240408	172600	62710800	2940	2940	2940	2940	0
132	20240408	172500	62710800	2940	2940	2940	2940	0
133	20240408	172400	62710800	2940	2940	2940	2940	0
134	20240408	172300	62710800	2940	2940	2940	2940	0
135	20240408	172200	62710800	2940	2940	2940	2940	0
136	20240408	172100	62710800	2940	2940	2940	2940	0
137	20240408	172000	62710800	2940	2940	2940	2940	0
138	20240408	171900	62710800	2940	2940	2940	2940	0
139	20240408	171800	62710800	2940	2940	2940	2940	0
140	20240408	171700	62710800	2940	2940	2940	2940	0
141	20240408	171600	62710800	2940	2940	2940	2940	0
142	20240408	171500	62710800	2940	2940	2940	2940	0
143	20240408	171400	62710800	2940	2940	2940	2940	0
144	20240408	171300	62710800	2940	2940	2940	2940	0
145	20240408	171200	62710800	2940	2940	2940	2940	0
146	20240408	171100	62710800	2940	2940	2940	2940	0
147	20240408	171000	62710800	2940	2940	2940	2940	0
148	20240408	170900	62710800	2940	2940	2940	2940	0
149	20240408	170800	62710800	2940	2940	2940	2940	0
150	20240408	170700	62710800	2940	2940	2940	2940	0
151	20240408	170600	62710800	2940	2940	2940	2940	0
152	20240408	170500	62710800	2940	2940	2940	2940	289
153	20240408	170400	62710800	2940	2940	2940	2940	0
154	20240408	170300	62710800	2940	2940	2940	2940	0
155	20240408	170200	62710800	2940	2940	2940	2940	0
156	20240408	170100	62710800	2940	2940	2940	2940	0
157	20240408	170000	62710800	2940	2940	2940	2940	0
158	20240408	165900	62710800	2940	2940	2940	2940	0
159	20240408	165800	62710800	2940	2940	2940	2940	0
160	20240408	165700	62710800	2940	2940	2940	2940	0
161	20240408	165600	62710800	2940	2940	2940	2940	0
162	20240408	165500	62710800	2940	2940	2940	2940	0
163	20240408	165400	62710800	2940	2940	2940	2940	0
164	20240408	165300	62710800	2940	2940	2940	2940	0
165	20240408	165200	62710800	2940	2940	2940	2940	0
166	20240408	165100	62710800	2940	2940	2940	2940	0
167	20240408	165000	62710800	2940	2940	2940	2940	0
168	20240408	164900	62710800	2940	2940	2940	2940	0
169	20240408	164800	62710800	2940	2940	2940	2940	0
170	20240408	164700	62710800	2940	2940	2940	2940	0
171	20240408	164600	62710800	2940	2940	2940	2940	0
172	20240408	164500	62710800	2940	2940	2940	2940	0
173	20240408	164400	62710800	2940	2940	2940	2940	0
174	20240408	164300	62710800	2940	2940	2940	2940	0
175	20240408	164200	62710800	2940	2940	2940	2940	0
176	20240408	164100	62710800	2940	2940	2940	2940	0
177	20240408	164000	62710800	2940	2940	2940	2940	0
178	20240408	163900	62710800	2940	2940	2940	2940	0
179	20240408	163800	62710800	2940	2940	2940	2940	0
180	20240408	163700	62710800	2940	2940	2940	2940	0
181	20240408	163600	62710800	2940	2940	2940	2940	0
182	20240408	163500	62710800	2940	2940	2940	2940	289
183	20240408	163400	62710800	2940	2940	2940	2940	0
184	20240408	163300	62710800	2940	2940	2940	2940	0
185	20240408	163200	62710800	2940	2940	2940	2940	0
186	20240408	163100	62710800	2940	2940	2940	2940	0
187	20240408	163000	62710800	2940	2940	2940	2940	0
188	20240408	162900	62710800	2940	2940	2940	2940	0
189	20240408	162800	62710800	2940	2940	2940	2940	0
190	20240408	162700	62710800	2940	2940	2940	2940	0
191	20240408	162600	62710800	2940	2940	2940	2940	0
192	20240408	162500	62710800	2940	2940	2940	2940	0
193	20240408	162400	62710800	2940	2940	2940	2940	0
194	20240408	162300	62710800	2940	2940	2940	2940	0
195	20240408	162200	62710800	2940	2940	2940	2940	0
196	20240408	162100	62710800	2940	2940	2940	2940	0
197	20240408	162000	62710800	2940	2940	2940	2940	0
198	20240408	161900	62710800	2940	2940	2940	2940	0
199	20240408	161800	62710800	2940	2940	2940	2940	0
200	20240408	161700	62710800	2940	2940	2940	2940	0
201	20240408	161600	62710800	2940	2940	2940	2940	0
202	20240408	161500	62710800	2940	2940	2940	2940	0
203	20240408	161400	62710800	2940	2940	2940	2940	0
204	20240408	161300	62710800	2940	2940	2940	2940	0
205	20240408	161200	62710800	2940	2940	2940	2940	0
206	20240408	161100	62710800	2940	2940	2940	2940	0
207	20240408	161000	62710800	2940	2940	2940	2940	0
208	20240408	160900	62710800	2940	2940	2940	2940	0
209	20240408	160800	62710800	2940	2940	2940	2940	0
210	20240408	160700	62710800	2940	2940	2940	2940	0
211	20240408	160600	62710800	2940	2940	2940	2940	0
212	20240408	160500	62710800	2940	2940	2940	2940	289
213	20240408	160400	62710800	2940	2940	2940	2940	0
214	20240408	160300	62710800	2940	2940	2940	2940	0
215	20240408	160200	62710800	2940	2940	2940	2940	0
216	20240408	160100	62710800	2940	2940	2940	2940	0
217	20240408	160000	62710800	2940	2940	2940	2940	0
218	20240408	155900	62710800	2940	2940	2940	2940	0
219	20240408	155800	62710800	2940	2940	2940	2940	0
220	20240408	155700	62710800	2940	2940	2940	2940	0
221	20240408	155600	62710800	2940	2940	2940	2940	0
222	20240408	155500	62710800	2940	2940	2940	2940	0
223	20240408	155400	62710800	2940	2940	2940	2940	0
224	20240408	155300	62710800	2940	2940	2940	2940	0
225	20240408	155200	62710800	2940	2940	2940	2940	0
226	20240408	155100	62710800	2940	2940	2940	2940	0
227	20240408	155000	62710800	2940	2940	2940	2940	0
228	20240408	154900	62710800	2940	2940	2940	2940	0
229	20240408	154800	62710800	2940	2940	2940	2940	0
230	20240408	154700	62710800	2940	2940	2940	2940	0
231	20240408	154600	62710800	2940	2940	2940	2940	0
232	20240408	154500	62710800	2940	2940	2940	2940	0
233	20240408	154400	62710800	2940	2940	2940	2940	0
234	20240408	154300	62710800	2940	2940	2940	2940	0
235	20240408	154200	62710800	2940	2940	2940	2940	0
236	20240408	154100	62710800	2940	2940	2940	2940	0
237	20240408	154000	62710800	2940	2940	2940	2940	0
238	20240408	153900	62710800	2940	2940	2940	2940	0
239	20240408	153800	62710800	2940	2940	2940	2940	0
240	20240408	153700	62710800	2940	2940	2940	2940	0
241	20240408	153600	62710800	2940	2940	2940	2940	0
242	20240408	153500	62710800	2940	2940	2940	2940	289
243	20240408	153400	62710800	2940	2940	2940	2940	0
244	20240408	153300	62710800	2940	2940	2940	2940	0
245	20240408	153200	62710800	2940	2940	2940	2940	0
246	20240408	153100	62710800	2940	2940	2940	2940	0
247	20240408	153000	62710800	2940	2940	2940	2940	289
248	20240408	152900	61861140	2905	2905	2905	2905	0
249	20240408	152800	61861140	2905	2905	2905	2905	0
250	20240408	152700	61861140	2905	2905	2905	2905	0
251	20240408	152600	61861140	2905	2905	2905	2905	0
252	20240408	152500	61861140	2905	2905	2905	2905	0
253	20240408	152400	61861140	2905	2905	2905	2905	0
254	20240408	152300	61861140	2905	2905	2905	2905	0
255	20240408	152200	61861140	2905	2905	2905	2905	0
256	20240408	152100	61861140	2905	2905	2905	2905	0
257	20240408	152000	61861140	2905	2905	2905	2905	0
258	20240408	151900	61861140	2905	2905	2905	2905	1
259	20240408	151800	61858235	2925	2925	2925	2925	5
260	20240408	151700	61843610	2925	2925	2925	2925	4
261	20240408	151600	61831910	2925	2920	2925	2920	8
262	20240408	151500	61808525	2920	2905	2920	2905	17
263	20240408	151400	61759035	2925	2905	2925	2905	101
264	20240408	151300	61465610	2900	2905	2905	2900	185
265	20240408	151200	60929075	2920	2920	2920	2920	85
266	20240408	151100	60680875	2920	2920	2920	2920	0
267	20240408	151000	60680875	2920	2920	2920	2920	16
268	20240408	150900	60634155	2920	2920	2920	2920	0
269	20240408	150800	60634155	2920	2920	2920	2920	0
270	20240408	150700	60634155	2920	2920	2920	2920	0
271	20240408	150600	60634155	2920	2920	2920	2920	0
272	20240408	150500	60634155	2920	2920	2920	2920	0
273	20240408	150400	60634155	2920	2920	2920	2920	0
274	20240408	150300	60634155	2920	2920	2920	2920	1
275	20240408	150200	60631235	2900	2900	2900	2900	0
276	20240408	150100	60631235	2900	2900	2900	2900	0
277	20240408	150000	60631235	2900	2900	2900	2900	74
278	20240408	145900	60416635	2900	2905	2905	2900	34
279	20240408	145800	60318000	2905	2905	2905	2905	0
280	20240408	145700	60318000	2905	2905	2905	2905	0
281	20240408	145600	60318000	2905	2905	2905	2905	30
282	20240408	145500	60230850	2910	2910	2910	2910	0
283	20240408	145400	60230850	2910	2905	2910	2905	646
284	20240408	145300	58351720	2905	2905	2905	2905	34
285	20240408	145200	58252950	2900	2900	2900	2900	0
286	20240408	145100	58252950	2900	2900	2900	2900	0
287	20240408	145000	58252950	2900	2900	2900	2900	0
288	20240408	144900	58252950	2900	2900	2900	2900	69
289	20240408	144800	58052850	2900	2900	2900	2900	0
290	20240408	144700	58052850	2900	2900	2900	2900	0
291	20240408	144600	58052850	2900	2900	2900	2900	0
292	20240408	144500	58052850	2900	2900	2900	2900	55
293	20240408	144400	57893350	2900	2900	2900	2900	67
294	20240408	144300	57699050	2900	2900	2900	2900	0
295	20240408	144200	57699050	2900	2900	2900	2900	195
296	20240408	144100	57133550	2900	2900	2900	2900	47
297	20240408	144000	56997250	2900	2910	2910	2900	5757
298	20240408	143900	40286225	2910	2910	2910	2910	68
299	20240408	143800	40088345	2915	2915	2915	2915	0
300	20240408	143700	40088345	2915	2915	2915	2915	9
301	20240408	143600	40062110	2910	2910	2910	2910	0
302	20240408	143500	40062110	2910	2910	2910	2910	0
303	20240408	143400	40062110	2910	2910	2910	2910	185
304	20240408	143300	39523760	2910	2910	2910	2910	1523
305	20240408	143200	35091830	2910	2910	2910	2910	0
306	20240408	143100	35091830	2910	2910	2910	2910	65
307	20240408	143000	34902680	2905	2905	2905	2905	0
308	20240408	142900	34902680	2905	2905	2905	2905	7
309	20240408	142800	34882345	2905	2905	2905	2905	68
310	20240408	142700	34684805	2910	2910	2910	2910	51
311	20240408	142600	34536395	2910	2910	2910	2910	1
312	20240408	142500	34533485	2905	2905	2905	2905	72
313	20240408	142400	34324325	2905	2905	2905	2905	0
314	20240408	142300	34324325	2905	2905	2905	2905	0
315	20240408	142200	34324325	2905	2905	2905	2905	0
316	20240408	142100	34324325	2905	2905	2905	2905	0
317	20240408	142000	34324325	2905	2905	2905	2905	0
318	20240408	141900	34324325	2905	2905	2905	2905	27
319	20240408	141800	34245890	2905	2905	2905	2905	0
320	20240408	141700	34245890	2905	2905	2905	2905	68
321	20240408	141600	34048350	2905	2905	2905	2905	0
322	20240408	141500	34048350	2905	2905	2905	2905	0
323	20240408	141400	34048350	2905	2905	2905	2905	0
324	20240408	141300	34048350	2905	2905	2905	2905	0
325	20240408	141200	34048350	2905	2905	2905	2905	68
326	20240408	141100	33850810	2910	2910	2910	2910	0
327	20240408	141000	33850810	2910	2910	2910	2910	1
328	20240408	140900	33847900	2905	2905	2905	2905	0
329	20240408	140800	33847900	2905	2905	2905	2905	0
330	20240408	140700	33847900	2905	2905	2905	2905	69
331	20240408	140600	33647455	2905	2905	2905	2905	0
332	20240408	140500	33647455	2905	2905	2905	2905	0
333	20240408	140400	33647455	2905	2905	2905	2905	0
334	20240408	140300	33647455	2905	2905	2905	2905	0
335	20240408	140200	33647455	2905	2905	2905	2905	0
336	20240408	140100	33647455	2905	2905	2905	2905	68
337	20240408	140000	33449915	2905	2905	2905	2905	0
338	20240408	135900	33449915	2905	2905	2905	2905	0
339	20240408	135800	33449915	2905	2905	2905	2905	0
340	20240408	135700	33449915	2905	2905	2905	2905	0
341	20240408	135600	33449915	2905	2905	2905	2905	68
342	20240408	135500	33252375	2905	2905	2905	2905	0
343	20240408	135400	33252375	2905	2905	2905	2905	358
344	20240408	135300	32212385	2910	2910	2910	2910	0
345	20240408	135200	32212385	2910	2910	2910	2910	0
346	20240408	135100	32212385	2910	2905	2910	2905	228
347	20240408	135000	31550040	2905	2905	2905	2905	9
348	20240408	134900	31523895	2905	2905	2905	2905	217
349	20240408	134800	30893510	2905	2905	2905	2905	0
350	20240408	134700	30893510	2905	2905	2905	2905	0
351	20240408	134600	30893510	2905	2905	2905	2905	0
352	20240408	134500	30893510	2905	2905	2905	2905	1
353	20240408	134400	30890605	2910	2910	2910	2910	37
354	20240408	134300	30782935	2910	2910	2910	2910	0
355	20240408	134200	30782935	2910	2910	2910	2910	0
356	20240408	134100	30782935	2910	2910	2910	2910	1
357	20240408	134000	30780025	2905	2905	2905	2905	1
358	20240408	133900	30777120	2900	2900	2900	2900	0
359	20240408	133800	30777120	2900	2900	2900	2900	0
360	20240408	133700	30777120	2900	2900	2900	2900	0
361	20240408	133600	30777120	2900	2900	2900	2900	0
362	20240408	133500	30777120	2900	2900	2900	2900	69
363	20240408	133400	30577020	2900	2900	2900	2900	0
364	20240408	133300	30577020	2900	2900	2900	2900	0
365	20240408	133200	30577020	2900	2900	2900	2900	0
366	20240408	133100	30577020	2900	2900	2900	2900	0
367	20240408	133000	30577020	2900	2900	2900	2900	77
368	20240408	132900	30353720	2900	2900	2900	2900	86
369	20240408	132800	30104320	2900	2900	2900	2900	0
370	20240408	132700	30104320	2900	2900	2900	2900	0
371	20240408	132600	30104320	2900	2900	2900	2900	65
372	20240408	132500	29915820	2900	2900	2900	2900	0
373	20240408	132400	29915820	2900	2900	2900	2900	69
374	20240408	132300	29715720	2900	2900	2900	2900	0
375	20240408	132200	29715720	2900	2900	2900	2900	0
376	20240408	132100	29715720	2900	2900	2900	2900	50
377	20240408	132000	29570720	2900	2900	2900	2900	0
378	20240408	131900	29570720	2900	2905	2905	2900	77
379	20240408	131800	29347370	2900	2905	2905	2900	734
380	20240408	131700	27217360	2905	2905	2905	2905	0
381	20240408	131600	27217360	2905	2905	2905	2905	0
382	20240408	131500	27217360	2905	2905	2905	2905	0
383	20240408	131400	27217360	2905	2905	2905	2905	68
384	20240408	131300	27019820	2910	2910	2910	2910	0
385	20240408	131200	27019820	2910	2910	2910	2910	0
386	20240408	131100	27019820	2910	2910	2910	2910	0
387	20240408	131000	27019820	2910	2910	2910	2910	1
388	20240408	130900	27016910	2905	2905	2905	2905	0
389	20240408	130800	27016910	2905	2905	2905	2905	69
390	20240408	130700	26816465	2905	2905	2905	2905	581
391	20240408	130600	25128660	2900	2900	2900	2900	0
392	20240408	130500	25128660	2900	2900	2900	2900	0
393	20240408	130400	25128660	2900	2900	2900	2900	0
394	20240408	130300	25128660	2900	2900	2900	2900	68
395	20240408	130200	24931460	2900	2900	2900	2900	0
396	20240408	130100	24931460	2900	2900	2900	2900	0
397	20240408	130000	24931460	2900	2900	2900	2900	0
398	20240408	125900	24931460	2900	2900	2900	2900	0
399	20240408	125800	24931460	2900	2900	2900	2900	68
400	20240408	125700	24734260	2905	2905	2905	2905	0
401	20240408	125600	24734260	2905	2905	2905	2905	36
402	20240408	125500	24629680	2900	2900	2900	2900	0
403	20240408	125400	24629680	2900	2900	2900	2900	0
404	20240408	125300	24629680	2900	2900	2900	2900	0
405	20240408	125200	24629680	2900	2900	2900	2900	117
406	20240408	125100	24290380	2900	2905	2905	2900	35
407	20240408	125000	24188875	2900	2900	2900	2900	0
408	20240408	124900	24188875	2900	2900	2900	2900	0
409	20240408	124800	24188875	2900	2900	2900	2900	0
410	20240408	124700	24188875	2900	2900	2900	2900	68
411	20240408	124600	23991675	2900	2900	2900	2900	0
412	20240408	124500	23991675	2900	2900	2900	2900	0
413	20240408	124400	23991675	2900	2900	2900	2900	0
414	20240408	124300	23991675	2900	2900	2900	2900	0
415	20240408	124200	23991675	2900	2900	2900	2900	68
416	20240408	124100	23794475	2900	2900	2900	2900	0
417	20240408	124000	23794475	2900	2900	2900	2900	0
418	20240408	123900	23794475	2900	2900	2900	2900	0
419	20240408	123800	23794475	2900	2900	2900	2900	0
420	20240408	123700	23794475	2900	2900	2900	2900	566
421	20240408	123600	22153075	2900	2900	2900	2900	0
422	20240408	123500	22153075	2900	2900	2900	2900	0
423	20240408	123400	22153075	2900	2900	2900	2900	0
424	20240408	123300	22153075	2900	2900	2900	2900	0
425	20240408	123200	22153075	2900	2900	2900	2900	0
426	20240408	123100	22153075	2900	2900	2900	2900	68
427	20240408	123000	21955875	2900	2895	2900	2895	96
428	20240408	122900	21677660	2890	2890	2890	2890	0
429	20240408	122800	21677660	2890	2890	2890	2890	0
430	20240408	122700	21677660	2890	2890	2890	2890	0
431	20240408	122600	21677660	2890	2890	2890	2890	70
432	20240408	122500	21475360	2895	2895	2895	2895	0
433	20240408	122400	21475360	2895	2895	2895	2895	0
434	20240408	122300	21475360	2895	2895	2895	2895	10
435	20240408	122200	21446410	2895	2895	2895	2895	0
436	20240408	122100	21446410	2895	2895	2895	2895	21
437	20240408	122000	21385615	2895	2895	2895	2895	0
438	20240408	121900	21385615	2895	2895	2895	2895	0
439	20240408	121800	21385615	2895	2895	2895	2895	1
440	20240408	121700	21382720	2895	2895	2895	2895	0
441	20240408	121600	21382720	2895	2895	2895	2895	0
442	20240408	121500	21382720	2895	2895	2895	2895	67
443	20240408	121400	21188755	2900	2900	2900	2900	0
444	20240408	121300	21188755	2900	2900	2900	2900	0
445	20240408	121200	21188755	2900	2900	2900	2900	0
446	20240408	121100	21188755	2900	2900	2900	2900	10
447	20240408	121000	21159755	2905	2905	2905	2905	11
448	20240408	120900	21127800	2895	2895	2895	2895	0
449	20240408	120800	21127800	2895	2900	2900	2895	600
450	20240408	120700	19390665	2900	2900	2900	2900	0
451	20240408	120600	19390665	2900	2900	2900	2900	0
452	20240408	120500	19390665	2900	2905	2905	2900	453
453	20240408	120400	18076955	2915	2915	2915	2915	0
454	20240408	120300	18076955	2915	2915	2915	2915	0
455	20240408	120200	18076955	2915	2915	2915	2915	0
456	20240408	120100	18076955	2915	2915	2915	2915	0
457	20240408	120000	18076955	2915	2915	2915	2915	0
458	20240408	115900	18076955	2915	2915	2915	2915	2
459	20240408	115800	18071125	2915	2915	2915	2915	0
460	20240408	115700	18071125	2915	2915	2915	2915	0
461	20240408	115600	18071125	2915	2915	2915	2915	0
462	20240408	115500	18071125	2915	2915	2915	2915	0
463	20240408	115400	18071125	2915	2915	2915	2915	0
464	20240408	115300	18071125	2915	2915	2915	2915	0
465	20240408	115200	18071125	2915	2915	2915	2915	1
466	20240408	115100	18068210	2915	2915	2915	2915	1
467	20240408	115000	18065295	2915	2915	2915	2915	0
468	20240408	114900	18065295	2915	2915	2915	2915	0
469	20240408	114800	18065295	2915	2915	2915	2915	0
470	20240408	114700	18065295	2915	2915	2915	2915	0
471	20240408	114600	18065295	2915	2915	2915	2915	0
472	20240408	114500	18065295	2915	2915	2915	2915	1
473	20240408	114400	18062380	2915	2915	2915	2915	0
474	20240408	114300	18062380	2915	2915	2915	2915	1
475	20240408	114200	18059465	2915	2915	2915	2915	0
476	20240408	114100	18059465	2915	2915	2915	2915	0
477	20240408	114000	18059465	2915	2915	2915	2915	0
478	20240408	113900	18059465	2915	2915	2915	2915	0
479	20240408	113800	18059465	2915	2915	2915	2915	0
480	20240408	113700	18059465	2915	2915	2915	2915	1
481	20240408	113600	18056550	2915	2915	2915	2915	0
482	20240408	113500	18056550	2915	2915	2915	2915	1
483	20240408	113400	18053635	2915	2915	2915	2915	0
484	20240408	113300	18053635	2915	2915	2915	2915	0
485	20240408	113200	18053635	2915	2915	2915	2915	0
486	20240408	113100	18053635	2915	2915	2915	2915	0
487	20240408	113000	18053635	2915	2915	2915	2915	1
488	20240408	112900	18050720	2915	2915	2915	2915	0
489	20240408	112800	18050720	2915	2915	2915	2915	0
490	20240408	112700	18050720	2915	2915	2915	2915	1
491	20240408	112600	18047805	2915	2915	2915	2915	0
492	20240408	112500	18047805	2915	2915	2915	2915	0
493	20240408	112400	18047805	2915	2895	2915	2895	1819
494	20240408	112300	12747385	2910	2910	2910	2910	1
495	20240408	112200	12744475	2900	2900	2900	2900	128
496	20240408	112100	12373275	2900	2900	2900	2900	0
497	20240408	112000	12373275	2900	2900	2900	2900	547
498	20240408	111900	10786975	2900	2900	2900	2900	35
499	20240408	111800	10685475	2900	2900	2900	2900	0
500	20240408	111700	10685475	2900	2900	2900	2900	0
501	20240408	111600	10685475	2900	2900	2900	2900	0
502	20240408	111500	10685475	2900	2900	2900	2900	1
503	20240408	111400	10682575	2900	2900	2900	2900	0
504	20240408	111300	10682575	2900	2900	2900	2900	0
505	20240408	111200	10682575	2900	2900	2900	2900	0
506	20240408	111100	10682575	2900	2900	2900	2900	1
507	20240408	111000	10679675	2900	2900	2900	2900	0
508	20240408	110900	10679675	2900	2900	2900	2900	0
509	20240408	110800	10679675	2900	2910	2910	2900	8
510	20240408	110700	10656465	2910	2910	2910	2910	0
511	20240408	110600	10656465	2910	2910	2910	2910	0
512	20240408	110500	10656465	2910	2910	2910	2910	0
513	20240408	110400	10656465	2910	2910	2910	2910	0
514	20240408	110300	10656465	2910	2910	2910	2910	2
515	20240408	110200	10650645	2910	2910	2910	2910	0
516	20240408	110100	10650645	2910	2910	2910	2910	1
517	20240408	110000	10647735	2910	2905	2910	2905	173
518	20240408	105900	10144490	2905	2905	2905	2905	0
519	20240408	105800	10144490	2905	2905	2905	2905	0
520	20240408	105700	10144490	2905	2905	2905	2905	0
521	20240408	105600	10144490	2905	2905	2905	2905	0
522	20240408	105500	10144490	2905	2905	2905	2905	121
523	20240408	105400	9792985	2905	2905	2905	2905	0
524	20240408	105300	9792985	2905	2905	2905	2905	1
525	20240408	105200	9790080	2905	2905	2905	2905	0
526	20240408	105100	9790080	2905	2905	2905	2905	0
527	20240408	105000	9790080	2905	2905	2905	2905	0
528	20240408	104900	9790080	2905	2905	2905	2905	0
529	20240408	104800	9790080	2905	2905	2905	2905	0
530	20240408	104700	9790080	2905	2905	2905	2905	1
531	20240408	104600	9787175	2905	2905	2905	2905	36
532	20240408	104500	9682595	2905	2905	2905	2905	0
533	20240408	104400	9682595	2905	2905	2905	2905	34
534	20240408	104300	9583825	2910	2910	2910	2910	0
535	20240408	104200	9583825	2910	2910	2910	2910	0
536	20240408	104100	9583825	2910	2910	2910	2910	0
537	20240408	104000	9583825	2910	2910	2910	2910	0
538	20240408	103900	9583825	2910	2910	2910	2910	2
539	20240408	103800	9578005	2895	2895	2895	2895	0
540	20240408	103700	9578005	2895	2895	2895	2895	0
541	20240408	103600	9578005	2895	2895	2895	2895	44
542	20240408	103500	9450625	2895	2895	2895	2895	8
543	20240408	103400	9427465	2910	2910	2910	2910	0
544	20240408	103300	9427465	2910	2910	2910	2910	0
545	20240408	103200	9427465	2910	2910	2910	2910	0
546	20240408	103100	9427465	2910	2910	2910	2910	2
547	20240408	103000	9421645	2910	2910	2910	2910	0
548	20240408	102900	9421645	2910	2910	2910	2910	0
549	20240408	102800	9421645	2910	2910	2910	2910	0
550	20240408	102700	9421645	2910	2910	2910	2910	0
551	20240408	102600	9421645	2910	2910	2910	2910	0
552	20240408	102500	9421645	2910	2910	2910	2910	0
553	20240408	102400	9421645	2910	2910	2910	2910	1
554	20240408	102300	9418735	2910	2895	2910	2895	82
555	20240408	102200	9181330	2900	2900	2900	2900	0
556	20240408	102100	9181330	2900	2900	2900	2900	0
557	20240408	102000	9181330	2900	2900	2900	2900	0
558	20240408	101900	9181330	2900	2910	2910	2900	1141
559	20240408	101800	5872420	2910	2910	2910	2910	0
560	20240408	101700	5872420	2910	2910	2910	2910	11
561	20240408	101600	5840410	2910	2910	2910	2910	0
562	20240408	101500	5840410	2910	2910	2910	2910	1
563	20240408	101400	5837500	2910	2910	2910	2910	0
564	20240408	101300	5837500	2910	2910	2910	2910	0
565	20240408	101200	5837500	2910	2910	2910	2910	0
566	20240408	101100	5837500	2910	2910	2910	2910	5
567	20240408	101000	5822950	2910	2910	2910	2910	0
568	20240408	100900	5822950	2910	2910	2910	2910	1
569	20240408	100800	5820040	2910	2910	2910	2910	0
570	20240408	100700	5820040	2910	2900	2910	2900	168
571	20240408	100600	5332830	2910	2910	2910	2910	0
572	20240408	100500	5332830	2910	2910	2910	2910	0
573	20240408	100400	5332830	2910	2910	2910	2910	0
574	20240408	100300	5332830	2910	2910	2910	2910	0
575	20240408	100200	5332830	2910	2910	2910	2910	19
576	20240408	100100	5277540	2910	2910	2910	2910	0
577	20240408	100000	5277540	2910	2910	2910	2910	2
578	20240408	095900	5271720	2910	2910	2910	2910	16
579	20240408	095800	5225160	2900	2900	2900	2900	65
580	20240408	095700	5036660	2900	2900	2900	2900	1
581	20240408	095600	5033760	2900	2900	2900	2900	0
582	20240408	095500	5033760	2900	2900	2900	2900	0
583	20240408	095400	5033760	2900	2900	2900	2900	0
584	20240408	095300	5033760	2900	2900	2900	2900	0
585	20240408	095200	5033760	2900	2900	2900	2900	0
586	20240408	095100	5033760	2900	2900	2900	2900	0
587	20240408	095000	5033760	2900	2900	2900	2900	0
588	20240408	094900	5033760	2900	2900	2900	2900	0
589	20240408	094800	5033760	2900	2900	2900	2900	1
590	20240408	094700	5030860	2900	2900	2900	2900	2
591	20240408	094600	5025060	2900	2900	2900	2900	0
592	20240408	094500	5025060	2900	2900	2900	2900	50
593	20240408	094400	4880060	2900	2900	2900	2900	0
594	20240408	094300	4880060	2900	2900	2900	2900	0
595	20240408	094200	4880060	2900	2900	2900	2900	200
596	20240408	094100	4300060	2900	2900	2900	2900	400
597	20240408	094000	3140060	2895	2900	2900	2895	118
598	20240408	093900	2798395	2900	2900	2900	2900	0
599	20240408	093800	2798395	2900	2900	2900	2900	0
600	20240408	093700	2798395	2900	2900	2900	2900	0
601	20240408	093600	2798395	2900	2900	2900	2900	0
602	20240408	093500	2798395	2900	2900	2900	2900	0
603	20240408	093400	2798395	2900	2900	2900	2900	30
604	20240408	093300	2711395	2900	2900	2900	2900	0
605	20240408	093200	2711395	2900	2900	2900	2900	0
606	20240408	093100	2711395	2900	2900	2900	2900	0
607	20240408	093000	2711395	2900	2900	2900	2900	0
608	20240408	092900	2711395	2900	2900	2900	2900	0
609	20240408	092800	2711395	2900	2900	2900	2900	0
610	20240408	092700	2711395	2900	2900	2900	2900	0
611	20240408	092600	2711395	2900	2900	2900	2900	92
612	20240408	092500	2444595	2910	2910	2910	2910	0
613	20240408	092400	2444595	2910	2910	2910	2910	0
614	20240408	092300	2444595	2910	2910	2910	2910	1
615	20240408	092200	2441685	2915	2915	2915	2915	0
616	20240408	092100	2441685	2915	2915	2915	2915	0
617	20240408	092000	2441685	2915	2915	2915	2915	8
618	20240408	091900	2418365	2930	2930	2930	2930	236
619	20240408	091800	1726885	2920	2920	2920	2920	0
620	20240408	091700	1726885	2920	2920	2920	2920	0
621	20240408	091600	1726885	2920	2920	2920	2920	0
622	20240408	091500	1726885	2920	2920	2920	2920	132
623	20240408	091400	1341445	2930	2905	2930	2905	343
624	20240408	091300	336725	2930	2930	2930	2930	0
625	20240408	091200	336725	2930	2930	2930	2930	0
626	20240408	091100	336725	2930	2930	2930	2930	0
627	20240408	091000	336725	2930	2930	2930	2930	0
628	20240408	090900	336725	2930	2930	2930	2930	0
629	20240408	090800	336725	2930	2930	2930	2930	0
630	20240408	090700	336725	2930	2930	2930	2930	0
631	20240408	090600	336725	2930	2930	2930	2930	0
632	20240408	090500	336725	2930	2930	2930	2930	11
633	20240408	090400	304495	2900	2900	2900	2900	0
634	20240408	090300	304495	2900	2900	2900	2900	0
635	20240408	090200	304495	2900	2900	2900	2900	0
636	20240408	090100	304495	2900	2900	2900	2900	102
637	20240408	090000	8695	2900	2900	2900	2900	2