KissMeData/003080/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183700	33193125	2920	2920	2920	2920	317
3	20240409	183600	33193125	2920	2920	2920	2920	0
4	20240409	183500	33193125	2920	2920	2920	2920	0
5	20240409	183400	33193125	2920	2920	2920	2920	0
6	20240409	183300	33193125	2920	2920	2920	2920	0
7	20240409	183200	33193125	2920	2920	2920	2920	0
8	20240409	183100	33193125	2920	2920	2920	2920	0
9	20240409	183000	33193125	2920	2920	2920	2920	0
10	20240409	182900	33193125	2920	2920	2920	2920	0
11	20240409	182800	33193125	2920	2920	2920	2920	0
12	20240409	182700	33193125	2920	2920	2920	2920	0
13	20240409	182600	33193125	2920	2920	2920	2920	0
14	20240409	182500	33193125	2920	2920	2920	2920	0
15	20240409	182400	33193125	2920	2920	2920	2920	0
16	20240409	182300	33193125	2920	2920	2920	2920	0
17	20240409	182200	33193125	2920	2920	2920	2920	0
18	20240409	182100	33193125	2920	2920	2920	2920	0
19	20240409	182000	33193125	2920	2920	2920	2920	0
20	20240409	181900	33193125	2920	2920	2920	2920	0
21	20240409	181800	33193125	2920	2920	2920	2920	0
22	20240409	181700	33193125	2920	2920	2920	2920	0
23	20240409	181600	33193125	2920	2920	2920	2920	0
24	20240409	181500	33193125	2920	2920	2920	2920	0
25	20240409	181400	33193125	2920	2920	2920	2920	0
26	20240409	181300	33193125	2920	2920	2920	2920	0
27	20240409	181200	33193125	2920	2920	2920	2920	0
28	20240409	181100	33193125	2920	2920	2920	2920	0
29	20240409	181000	33193125	2920	2920	2920	2920	0
30	20240409	180900	33193125	2920	2920	2920	2920	0
31	20240409	180800	33193125	2920	2920	2920	2920	0
32	20240409	180700	33193125	2920	2920	2920	2920	317
33	20240409	180600	33193125	2920	2920	2920	2920	0
34	20240409	180500	33193125	2920	2920	2920	2920	0
35	20240409	180400	33193125	2920	2920	2920	2920	0
36	20240409	180300	33193125	2920	2920	2920	2920	0
37	20240409	180200	33193125	2920	2920	2920	2920	0
38	20240409	180100	33193125	2920	2920	2920	2920	0
39	20240409	180000	33193125	2920	2920	2920	2920	0
40	20240409	175900	33193125	2920	2920	2920	2920	0
41	20240409	175800	33193125	2920	2920	2920	2920	0
42	20240409	175700	33193125	2920	2920	2920	2920	0
43	20240409	175600	33193125	2920	2920	2920	2920	0
44	20240409	175500	33193125	2920	2920	2920	2920	0
45	20240409	175400	33193125	2920	2920	2920	2920	0
46	20240409	175300	33193125	2920	2920	2920	2920	0
47	20240409	175200	33193125	2920	2920	2920	2920	0
48	20240409	175100	33193125	2920	2920	2920	2920	0
49	20240409	175000	33193125	2920	2920	2920	2920	0
50	20240409	174900	33193125	2920	2920	2920	2920	0
51	20240409	174800	33193125	2920	2920	2920	2920	0
52	20240409	174700	33193125	2920	2920	2920	2920	0
53	20240409	174600	33193125	2920	2920	2920	2920	0
54	20240409	174500	33193125	2920	2920	2920	2920	0
55	20240409	174400	33193125	2920	2920	2920	2920	0
56	20240409	174300	33193125	2920	2920	2920	2920	0
57	20240409	174200	33193125	2920	2920	2920	2920	0
58	20240409	174100	33193125	2920	2920	2920	2920	0
59	20240409	174000	33193125	2920	2920	2920	2920	0
60	20240409	173900	33193125	2920	2920	2920	2920	0
61	20240409	173800	33193125	2920	2920	2920	2920	0
62	20240409	173700	33193125	2920	2920	2920	2920	317
63	20240409	173600	33193125	2920	2920	2920	2920	0
64	20240409	173500	33193125	2920	2920	2920	2920	0
65	20240409	173400	33193125	2920	2920	2920	2920	0
66	20240409	173300	33193125	2920	2920	2920	2920	0
67	20240409	173200	33193125	2920	2920	2920	2920	0
68	20240409	173100	33193125	2920	2920	2920	2920	0
69	20240409	173000	33193125	2920	2920	2920	2920	0
70	20240409	172900	33193125	2920	2920	2920	2920	0
71	20240409	172800	33193125	2920	2920	2920	2920	0
72	20240409	172700	33193125	2920	2920	2920	2920	0
73	20240409	172600	33193125	2920	2920	2920	2920	0
74	20240409	172500	33193125	2920	2920	2920	2920	0
75	20240409	172400	33193125	2920	2920	2920	2920	0
76	20240409	172300	33193125	2920	2920	2920	2920	0
77	20240409	172200	33193125	2920	2920	2920	2920	0
78	20240409	172100	33193125	2920	2920	2920	2920	0
79	20240409	172000	33193125	2920	2920	2920	2920	0
80	20240409	171900	33193125	2920	2920	2920	2920	0
81	20240409	171800	33193125	2920	2920	2920	2920	0
82	20240409	171700	33193125	2920	2920	2920	2920	0
83	20240409	171600	33193125	2920	2920	2920	2920	0
84	20240409	171500	33193125	2920	2920	2920	2920	0
85	20240409	171400	33193125	2920	2920	2920	2920	0
86	20240409	171300	33193125	2920	2920	2920	2920	0
87	20240409	171200	33193125	2920	2920	2920	2920	0
88	20240409	171100	33193125	2920	2920	2920	2920	0
89	20240409	171000	33193125	2920	2920	2920	2920	0
90	20240409	170900	33193125	2920	2920	2920	2920	0
91	20240409	170800	33193125	2920	2920	2920	2920	0
92	20240409	170700	33193125	2920	2920	2920	2920	317
93	20240409	170600	33193125	2920	2920	2920	2920	0
94	20240409	170500	33193125	2920	2920	2920	2920	0
95	20240409	170400	33193125	2920	2920	2920	2920	0
96	20240409	170300	33193125	2920	2920	2920	2920	0
97	20240409	170200	33193125	2920	2920	2920	2920	0
98	20240409	170100	33193125	2920	2920	2920	2920	0
99	20240409	170000	33193125	2920	2920	2920	2920	0
100	20240409	165900	33193125	2920	2920	2920	2920	0
101	20240409	165800	33193125	2920	2920	2920	2920	0
102	20240409	165700	33193125	2920	2920	2920	2920	0
103	20240409	165600	33193125	2920	2920	2920	2920	0
104	20240409	165500	33193125	2920	2920	2920	2920	0
105	20240409	165400	33193125	2920	2920	2920	2920	0
106	20240409	165300	33193125	2920	2920	2920	2920	0
107	20240409	165200	33193125	2920	2920	2920	2920	0
108	20240409	165100	33193125	2920	2920	2920	2920	0
109	20240409	165000	33193125	2920	2920	2920	2920	0
110	20240409	164900	33193125	2920	2920	2920	2920	0
111	20240409	164800	33193125	2920	2920	2920	2920	0
112	20240409	164700	33193125	2920	2920	2920	2920	0
113	20240409	164600	33193125	2920	2920	2920	2920	0
114	20240409	164500	33193125	2920	2920	2920	2920	0
115	20240409	164400	33193125	2920	2920	2920	2920	0
116	20240409	164300	33193125	2920	2920	2920	2920	0
117	20240409	164200	33193125	2920	2920	2920	2920	0
118	20240409	164100	33193125	2920	2920	2920	2920	0
119	20240409	164000	33193125	2920	2920	2920	2920	0
120	20240409	163900	33193125	2920	2920	2920	2920	0
121	20240409	163800	33193125	2920	2920	2920	2920	0
122	20240409	163700	33193125	2920	2920	2920	2920	317
123	20240409	163600	33193125	2920	2920	2920	2920	0
124	20240409	163500	33193125	2920	2920	2920	2920	0
125	20240409	163400	33193125	2920	2920	2920	2920	0
126	20240409	163300	33193125	2920	2920	2920	2920	0
127	20240409	163200	33193125	2920	2920	2920	2920	0
128	20240409	163100	33193125	2920	2920	2920	2920	0
129	20240409	163000	33193125	2920	2920	2920	2920	0
130	20240409	162900	33193125	2920	2920	2920	2920	0
131	20240409	162800	33193125	2920	2920	2920	2920	0
132	20240409	162700	33193125	2920	2920	2920	2920	0
133	20240409	162600	33193125	2920	2920	2920	2920	0
134	20240409	162500	33193125	2920	2920	2920	2920	0
135	20240409	162400	33193125	2920	2920	2920	2920	0
136	20240409	162300	33193125	2920	2920	2920	2920	0
137	20240409	162200	33193125	2920	2920	2920	2920	0
138	20240409	162100	33193125	2920	2920	2920	2920	0
139	20240409	162000	33193125	2920	2920	2920	2920	0
140	20240409	161900	33193125	2920	2920	2920	2920	0
141	20240409	161800	33193125	2920	2920	2920	2920	0
142	20240409	161700	33193125	2920	2920	2920	2920	0
143	20240409	161600	33193125	2920	2920	2920	2920	0
144	20240409	161500	33193125	2920	2920	2920	2920	0
145	20240409	161400	33193125	2920	2920	2920	2920	0
146	20240409	161300	33193125	2920	2920	2920	2920	0
147	20240409	161200	33193125	2920	2920	2920	2920	0
148	20240409	161100	33193125	2920	2920	2920	2920	0
149	20240409	161000	33193125	2920	2920	2920	2920	0
150	20240409	160900	33193125	2920	2920	2920	2920	0
151	20240409	160800	33193125	2920	2920	2920	2920	0
152	20240409	160700	33193125	2920	2920	2920	2920	317
153	20240409	160600	33193125	2920	2920	2920	2920	0
154	20240409	160500	33193125	2920	2920	2920	2920	0
155	20240409	160400	33193125	2920	2920	2920	2920	0
156	20240409	160300	33193125	2920	2920	2920	2920	0
157	20240409	160200	33193125	2920	2920	2920	2920	0
158	20240409	160100	33193125	2920	2920	2920	2920	0
159	20240409	160000	33193125	2920	2920	2920	2920	0
160	20240409	155900	33193125	2920	2920	2920	2920	0
161	20240409	155800	33193125	2920	2920	2920	2920	0
162	20240409	155700	33193125	2920	2920	2920	2920	0
163	20240409	155600	33193125	2920	2920	2920	2920	0
164	20240409	155500	33193125	2920	2920	2920	2920	0
165	20240409	155400	33193125	2920	2920	2920	2920	0
166	20240409	155300	33193125	2920	2920	2920	2920	0
167	20240409	155200	33193125	2920	2920	2920	2920	0
168	20240409	155100	33193125	2920	2920	2920	2920	0
169	20240409	155000	33193125	2920	2920	2920	2920	0
170	20240409	154900	33193125	2920	2920	2920	2920	0
171	20240409	154800	33193125	2920	2920	2920	2920	0
172	20240409	154700	33193125	2920	2920	2920	2920	0
173	20240409	154600	33193125	2920	2920	2920	2920	0
174	20240409	154500	33193125	2920	2920	2920	2920	0
175	20240409	154400	33193125	2920	2920	2920	2920	0
176	20240409	154300	33193125	2920	2920	2920	2920	0
177	20240409	154200	33193125	2920	2920	2920	2920	0
178	20240409	154100	33193125	2920	2920	2920	2920	0
179	20240409	154000	33193125	2920	2920	2920	2920	0
180	20240409	153900	33193125	2920	2920	2920	2920	0
181	20240409	153800	33193125	2920	2920	2920	2920	0
182	20240409	153700	33193125	2920	2920	2920	2920	317
183	20240409	153600	33193125	2920	2920	2920	2920	0
184	20240409	153500	33193125	2920	2920	2920	2920	0
185	20240409	153400	33193125	2920	2920	2920	2920	0
186	20240409	153300	33193125	2920	2920	2920	2920	0
187	20240409	153200	33193125	2920	2920	2920	2920	0
188	20240409	153100	33193125	2920	2920	2920	2920	0
189	20240409	153000	33193125	2920	2920	2920	2920	317
190	20240409	152900	32267485	2905	2905	2905	2905	0
191	20240409	152800	32267485	2905	2905	2905	2905	0
192	20240409	152700	32267485	2905	2905	2905	2905	0
193	20240409	152600	32267485	2905	2905	2905	2905	0
194	20240409	152500	32267485	2905	2905	2905	2905	0
195	20240409	152400	32267485	2905	2905	2905	2905	0
196	20240409	152300	32267485	2905	2905	2905	2905	0
197	20240409	152200	32267485	2905	2905	2905	2905	0
198	20240409	152100	32267485	2905	2905	2905	2905	0
199	20240409	152000	32267485	2905	2905	2905	2905	0
200	20240409	151900	32267485	2905	2905	2905	2905	0
201	20240409	151800	32267485	2905	2905	2905	2905	0
202	20240409	151700	32267485	2905	2905	2905	2905	0
203	20240409	151600	32267485	2905	2905	2905	2905	0
204	20240409	151500	32267485	2905	2905	2905	2905	1
205	20240409	151400	32264580	2900	2900	2900	2900	0
206	20240409	151300	32264580	2900	2900	2900	2900	0
207	20240409	151200	32264580	2900	2900	2900	2900	1
208	20240409	151100	32261680	2920	2920	2920	2920	0
209	20240409	151000	32261680	2920	2900	2920	2900	2
210	20240409	150900	32255860	2915	2905	2915	2905	324
211	20240409	150800	31312000	2900	2900	2900	2900	0
212	20240409	150700	31312000	2900	2900	2900	2900	1
213	20240409	150600	31309100	2900	2900	2900	2900	0
214	20240409	150500	31309100	2900	2900	2900	2900	1
215	20240409	150400	31306200	2900	2900	2900	2900	0
216	20240409	150300	31306200	2900	2900	2900	2900	0
217	20240409	150200	31306200	2900	2900	2900	2900	2
218	20240409	150100	31300400	2900	2900	2900	2900	0
219	20240409	150000	31300400	2900	2900	2900	2900	1
220	20240409	145900	31297500	2900	2900	2900	2900	0
221	20240409	145800	31297500	2900	2900	2900	2900	0
222	20240409	145700	31297500	2900	2900	2900	2900	1
223	20240409	145600	31294600	2900	2900	2900	2900	0
224	20240409	145500	31294600	2900	2900	2900	2900	1
225	20240409	145400	31291700	2905	2905	2905	2905	0
226	20240409	145300	31291700	2905	2905	2905	2905	0
227	20240409	145200	31291700	2905	2905	2905	2905	1
228	20240409	145100	31288795	2905	2905	2905	2905	0
229	20240409	145000	31288795	2905	2905	2905	2905	1
230	20240409	144900	31285890	2905	2905	2905	2905	0
231	20240409	144800	31285890	2905	2905	2905	2905	0
232	20240409	144700	31285890	2905	2905	2905	2905	1
233	20240409	144600	31282985	2905	2905	2905	2905	200
234	20240409	144500	30701985	2905	2905	2905	2905	1
235	20240409	144400	30699080	2905	2905	2905	2905	0
236	20240409	144300	30699080	2905	2905	2905	2905	0
237	20240409	144200	30699080	2905	2905	2905	2905	1
238	20240409	144100	30696175	2905	2905	2905	2905	0
239	20240409	144000	30696175	2905	2905	2905	2905	1
240	20240409	143900	30693270	2905	2905	2905	2905	0
241	20240409	143800	30693270	2905	2905	2905	2905	0
242	20240409	143700	30693270	2905	2905	2905	2905	1
243	20240409	143600	30690365	2905	2905	2905	2905	0
244	20240409	143500	30690365	2905	2905	2905	2905	1
245	20240409	143400	30687460	2905	2905	2905	2905	0
246	20240409	143300	30687460	2905	2905	2905	2905	0
247	20240409	143200	30687460	2905	2905	2905	2905	1
248	20240409	143100	30684555	2905	2905	2905	2905	0
249	20240409	143000	30684555	2905	2905	2905	2905	1
250	20240409	142900	30681650	2905	2905	2905	2905	0
251	20240409	142800	30681650	2905	2905	2905	2905	0
252	20240409	142700	30681650	2905	2905	2905	2905	1
253	20240409	142600	30678745	2905	2905	2905	2905	0
254	20240409	142500	30678745	2905	2905	2905	2905	1
255	20240409	142400	30675840	2905	2905	2905	2905	0
256	20240409	142300	30675840	2905	2905	2905	2905	0
257	20240409	142200	30675840	2905	2905	2905	2905	1
258	20240409	142100	30672935	2905	2905	2905	2905	0
259	20240409	142000	30672935	2905	2905	2905	2905	1
260	20240409	141900	30670030	2905	2905	2905	2905	0
261	20240409	141800	30670030	2905	2905	2905	2905	0
262	20240409	141700	30670030	2905	2905	2905	2905	1
263	20240409	141600	30667125	2905	2905	2905	2905	0
264	20240409	141500	30667125	2905	2905	2905	2905	1
265	20240409	141400	30664220	2905	2905	2905	2905	0
266	20240409	141300	30664220	2905	2905	2905	2905	18
267	20240409	141200	30611930	2905	2905	2905	2905	1
268	20240409	141100	30609025	2910	2910	2910	2910	0
269	20240409	141000	30609025	2910	2910	2910	2910	1
270	20240409	140900	30606115	2910	2910	2910	2910	0
271	20240409	140800	30606115	2910	2910	2910	2910	0
272	20240409	140700	30606115	2910	2910	2910	2910	1
273	20240409	140600	30603205	2910	2910	2910	2910	0
274	20240409	140500	30603205	2910	2910	2910	2910	1
275	20240409	140400	30600295	2905	2905	2905	2905	0
276	20240409	140300	30600295	2905	2905	2905	2905	5
277	20240409	140200	30585770	2905	2905	2905	2905	1
278	20240409	140100	30582865	2905	2905	2905	2905	0
279	20240409	140000	30582865	2905	2905	2905	2905	1
280	20240409	135900	30579960	2905	2905	2905	2905	0
281	20240409	135800	30579960	2905	2905	2905	2905	1
282	20240409	135700	30577055	2905	2905	2905	2905	0
283	20240409	135600	30577055	2905	2905	2905	2905	0
284	20240409	135500	30577055	2905	2910	2910	2905	2
285	20240409	135400	30571240	2900	2900	2900	2900	0
286	20240409	135300	30571240	2900	2900	2900	2900	1
287	20240409	135200	30568340	2900	2900	2900	2900	0
288	20240409	135100	30568340	2900	2900	2900	2900	0
289	20240409	135000	30568340	2900	2900	2900	2900	1
290	20240409	134900	30565440	2900	2900	2900	2900	0
291	20240409	134800	30565440	2900	2900	2900	2900	1
292	20240409	134700	30562540	2900	2900	2900	2900	0
293	20240409	134600	30562540	2900	2900	2900	2900	0
294	20240409	134500	30562540	2900	2900	2900	2900	1
295	20240409	134400	30559640	2900	2900	2900	2900	0
296	20240409	134300	30559640	2900	2900	2900	2900	1
297	20240409	134200	30556740	2900	2900	2900	2900	0
298	20240409	134100	30556740	2900	2900	2900	2900	0
299	20240409	134000	30556740	2900	2900	2900	2900	1
300	20240409	133900	30553840	2900	2900	2900	2900	0
301	20240409	133800	30553840	2900	2900	2900	2900	1
302	20240409	133700	30550940	2900	2900	2900	2900	0
303	20240409	133600	30550940	2900	2900	2900	2900	0
304	20240409	133500	30550940	2900	2900	2900	2900	1
305	20240409	133400	30548040	2900	2900	2900	2900	0
306	20240409	133300	30548040	2900	2900	2900	2900	1
307	20240409	133200	30545140	2910	2910	2910	2910	0
308	20240409	133100	30545140	2910	2910	2910	2910	3
309	20240409	133000	30536410	2900	2900	2900	2900	1
310	20240409	132900	30533510	2900	2900	2900	2900	0
311	20240409	132800	30533510	2900	2900	2900	2900	1
312	20240409	132700	30530610	2920	2920	2920	2920	0
313	20240409	132600	30530610	2920	2910	2920	2910	5
314	20240409	132500	30516020	2900	2900	2900	2900	1
315	20240409	132400	30513120	2900	2900	2900	2900	34
316	20240409	132300	30414520	2900	2900	2900	2900	1
317	20240409	132200	30411620	2900	2900	2900	2900	0
318	20240409	132100	30411620	2900	2900	2900	2900	0
319	20240409	132000	30411620	2900	2900	2900	2900	1
320	20240409	131900	30408720	2900	2900	2900	2900	0
321	20240409	131800	30408720	2900	2900	2900	2900	1
322	20240409	131700	30405820	2900	2900	2900	2900	0
323	20240409	131600	30405820	2900	2900	2900	2900	0
324	20240409	131500	30405820	2900	2900	2900	2900	1
325	20240409	131400	30402920	2900	2900	2900	2900	0
326	20240409	131300	30402920	2900	2900	2900	2900	1
327	20240409	131200	30400020	2905	2905	2905	2905	0
328	20240409	131100	30400020	2905	2905	2905	2905	0
329	20240409	131000	30400020	2905	2905	2905	2905	1
330	20240409	130900	30397115	2905	2905	2905	2905	0
331	20240409	130800	30397115	2905	2905	2905	2905	1
332	20240409	130700	30394210	2905	2905	2905	2905	0
333	20240409	130600	30394210	2905	2905	2905	2905	0
334	20240409	130500	30394210	2905	2905	2905	2905	1
335	20240409	130400	30391305	2900	2900	2900	2900	0
336	20240409	130300	30391305	2900	2900	2900	2900	1
337	20240409	130200	30388405	2905	2905	2905	2905	0
338	20240409	130100	30388405	2905	2905	2905	2905	0
339	20240409	130000	30388405	2905	2905	2905	2905	1
340	20240409	125900	30385500	2910	2910	2910	2910	0
341	20240409	125800	30385500	2910	2910	2910	2900	4
342	20240409	125700	30373870	2910	2910	2920	2910	3
343	20240409	125600	30365130	2920	2910	2920	2910	2
344	20240409	125500	30359300	2900	2900	2900	2900	1
345	20240409	125400	30356400	2900	2900	2900	2900	0
346	20240409	125300	30356400	2900	2900	2900	2900	1
347	20240409	125200	30353500	2900	2900	2900	2900	0
348	20240409	125100	30353500	2900	2900	2900	2900	1
349	20240409	125000	30350600	2900	2900	2900	2900	0
350	20240409	124900	30350600	2900	2900	2900	2900	0
351	20240409	124800	30350600	2900	2900	2900	2900	1
352	20240409	124700	30347700	2900	2900	2900	2900	0
353	20240409	124600	30347700	2900	2900	2900	2900	1
354	20240409	124500	30344800	2900	2900	2900	2900	0
355	20240409	124400	30344800	2900	2900	2900	2900	0
356	20240409	124300	30344800	2900	2900	2900	2900	1
357	20240409	124200	30341900	2900	2900	2900	2900	0
358	20240409	124100	30341900	2900	2900	2900	2900	1
359	20240409	124000	30339000	2920	2905	2920	2905	143
360	20240409	123900	29922030	2895	2895	2895	2895	0
361	20240409	123800	29922030	2895	2895	2895	2895	1
362	20240409	123700	29919135	2895	2895	2895	2895	0
363	20240409	123600	29919135	2895	2895	2895	2895	1
364	20240409	123500	29916240	2895	2895	2895	2895	0
365	20240409	123400	29916240	2895	2905	2905	2895	100
366	20240409	123300	29626475	2905	2905	2905	2905	1
367	20240409	123200	29623570	2905	2905	2905	2905	0
368	20240409	123100	29623570	2905	2905	2905	2905	1
369	20240409	123000	29620665	2915	2915	2915	2915	0
370	20240409	122900	29620665	2915	2915	2915	2915	0
371	20240409	122800	29620665	2915	2910	2915	2905	17
372	20240409	122700	29571125	2900	2900	2900	2900	0
373	20240409	122600	29571125	2900	2900	2900	2900	1
374	20240409	122500	29568225	2900	2900	2900	2900	0
375	20240409	122400	29568225	2900	2900	2900	2900	0
376	20240409	122300	29568225	2900	2900	2900	2900	1
377	20240409	122200	29565325	2900	2900	2900	2900	0
378	20240409	122100	29565325	2900	2900	2900	2900	1
379	20240409	122000	29562425	2900	2900	2900	2900	0
380	20240409	121900	29562425	2900	2900	2900	2900	0
381	20240409	121800	29562425	2900	2910	2920	2900	3
382	20240409	121700	29553695	2900	2900	2900	2900	0
383	20240409	121600	29553695	2900	2900	2900	2900	1
384	20240409	121500	29550795	2900	2900	2900	2900	0
385	20240409	121400	29550795	2900	2900	2900	2900	1
386	20240409	121300	29547895	2900	2900	2900	2900	0
387	20240409	121200	29547895	2900	2900	2900	2900	3172
388	20240409	121100	20349095	2900	2900	2900	2900	1
389	20240409	121000	20346195	2900	2900	2900	2900	0
390	20240409	120900	20346195	2900	2900	2900	2900	1
391	20240409	120800	20343295	2900	2900	2900	2900	0
392	20240409	120700	20343295	2900	2900	2900	2900	380
393	20240409	120600	19241295	2900	2905	2905	2900	215
394	20240409	120500	18616725	2910	2910	2910	2910	106
395	20240409	120400	18308265	2910	2910	2910	2910	1
396	20240409	120300	18305355	2910	2910	2910	2910	0
397	20240409	120200	18305355	2910	2910	2910	2910	0
398	20240409	120100	18305355	2910	2910	2910	2910	1
399	20240409	120000	18302445	2910	2910	2910	2910	0
400	20240409	115900	18302445	2910	2910	2910	2910	1
401	20240409	115800	18299535	2910	2910	2910	2910	0
402	20240409	115700	18299535	2910	2910	2910	2910	0
403	20240409	115600	18299535	2910	2915	2915	2905	179
404	20240409	115500	17779075	2915	2915	2915	2915	0
405	20240409	115400	17779075	2915	2915	2915	2915	1
406	20240409	115300	17776160	2915	2915	2915	2915	0
407	20240409	115200	17776160	2915	2915	2915	2915	0
408	20240409	115100	17776160	2915	2915	2915	2915	1
409	20240409	115000	17773245	2925	2925	2925	2925	0
410	20240409	114900	17773245	2925	2925	2925	2925	1
411	20240409	114800	17770320	2925	2925	2925	2925	1
412	20240409	114700	17767395	2915	2915	2915	2915	0
413	20240409	114600	17767395	2915	2915	2915	2915	1
414	20240409	114500	17764480	2915	2915	2915	2915	0
415	20240409	114400	17764480	2915	2915	2915	2915	1
416	20240409	114300	17761565	2915	2915	2915	2915	0
417	20240409	114200	17761565	2915	2915	2915	2915	0
418	20240409	114100	17761565	2915	2915	2915	2915	1
419	20240409	114000	17758650	2915	2915	2915	2915	0
420	20240409	113900	17758650	2915	2915	2915	2915	1
421	20240409	113800	17755735	2925	2925	2925	2925	0
422	20240409	113700	17755735	2925	2915	2925	2915	2
423	20240409	113600	17749895	2935	2925	2935	2925	2
424	20240409	113500	17744035	2915	2915	2915	2915	0
425	20240409	113400	17744035	2915	2915	2915	2915	1
426	20240409	113300	17741120	2935	2935	2935	2935	0
427	20240409	113200	17741120	2935	2915	2935	2915	101
428	20240409	113100	17445195	2930	2930	2930	2930	0
429	20240409	113000	17445195	2930	2925	2935	2925	114
430	20240409	112900	17110695	2915	2915	2915	2915	1
431	20240409	112800	17107780	2935	2925	2935	2925	70
432	20240409	112700	16903010	2915	2915	2915	2915	1
433	20240409	112600	16900095	2925	2925	2925	2925	0
434	20240409	112500	16900095	2925	2925	2925	2925	1
435	20240409	112400	16897170	2915	2925	2925	2915	5
436	20240409	112300	16882555	2925	2925	2925	2925	1
437	20240409	112200	16879630	2915	2915	2915	2915	1
438	20240409	112100	16876715	2925	2925	2925	2925	0
439	20240409	112000	16876715	2925	2925	2925	2925	15
440	20240409	111900	16832840	2915	2925	2925	2915	9
441	20240409	111800	16806525	2925	2925	2930	2925	22
442	20240409	111700	16742170	2925	2920	2935	2920	8
443	20240409	111600	16718765	2910	2910	2910	2910	13
444	20240409	111500	16680935	2910	2910	2910	2910	0
445	20240409	111400	16680935	2910	2910	2910	2910	1
446	20240409	111300	16678025	2915	2915	2915	2915	0
447	20240409	111200	16678025	2915	2915	2915	2915	1
448	20240409	111100	16675110	2915	2915	2915	2915	0
449	20240409	111000	16675110	2915	2915	2915	2915	0
450	20240409	110900	16675110	2915	2920	2935	2915	12
451	20240409	110800	16640030	2935	2920	2935	2920	306
452	20240409	110700	15742010	2910	2910	2910	2910	1
453	20240409	110600	15739100	2935	2935	2935	2935	0
454	20240409	110500	15739100	2935	2920	2935	2920	5
455	20240409	110400	15724450	2910	2925	2925	2905	2516
456	20240409	110300	8399670	2925	2925	2925	2925	0
457	20240409	110200	8399670	2925	2925	2925	2925	1
458	20240409	110100	8396745	2925	2925	2925	2925	0
459	20240409	110000	8396745	2925	2925	2925	2925	1
460	20240409	105900	8393820	2925	2925	2925	2925	2
461	20240409	105800	8387970	2935	2935	2935	2935	0
462	20240409	105700	8387970	2935	2935	2935	2935	0
463	20240409	105600	8387970	2935	2935	2935	2935	0
464	20240409	105500	8387970	2935	2935	2935	2935	0
465	20240409	105400	8387970	2935	2935	2935	2935	0
466	20240409	105300	8387970	2935	2935	2935	2935	0
467	20240409	105200	8387970	2935	2935	2935	2935	0
468	20240409	105100	8387970	2935	2935	2935	2935	0
469	20240409	105000	8387970	2935	2935	2935	2935	0
470	20240409	104900	8387970	2935	2935	2935	2935	0
471	20240409	104800	8387970	2935	2930	2935	2930	2
472	20240409	104700	8382105	2925	2925	2925	2925	0
473	20240409	104600	8382105	2925	2930	2930	2925	17
474	20240409	104500	8332305	2925	2925	2935	2925	1001
475	20240409	104400	5399380	2925	2925	2925	2925	0
476	20240409	104300	5399380	2925	2925	2925	2925	0
477	20240409	104200	5399380	2925	2925	2925	2925	0
478	20240409	104100	5399380	2925	2925	2925	2925	1
479	20240409	104000	5396455	2925	2925	2925	2925	23
480	20240409	103900	5329180	2930	2930	2930	2930	0
481	20240409	103800	5329180	2930	2930	2930	2930	0
482	20240409	103700	5329180	2930	2920	2930	2920	316
483	20240409	103600	4405600	2930	2930	2930	2930	0
484	20240409	103500	4405600	2930	2930	2930	2930	0
485	20240409	103400	4405600	2930	2930	2930	2930	0
486	20240409	103300	4405600	2930	2930	2930	2930	0
487	20240409	103200	4405600	2930	2930	2930	2930	0
488	20240409	103100	4405600	2930	2930	2930	2930	0
489	20240409	103000	4405600	2930	2930	2930	2930	0
490	20240409	102900	4405600	2930	2930	2930	2930	0
491	20240409	102800	4405600	2930	2930	2930	2930	0
492	20240409	102700	4405600	2930	2930	2930	2930	0
493	20240409	102600	4405600	2930	2930	2930	2930	0
494	20240409	102500	4405600	2930	2930	2930	2930	0
495	20240409	102400	4405600	2930	2930	2930	2930	0
496	20240409	102300	4405600	2930	2930	2930	2930	0
497	20240409	102200	4405600	2930	2930	2930	2930	0
498	20240409	102100	4405600	2930	2930	2930	2930	0
499	20240409	102000	4405600	2930	2930	2930	2930	0
500	20240409	101900	4405600	2930	2930	2930	2930	0
501	20240409	101800	4405600	2930	2930	2930	2930	0
502	20240409	101700	4405600	2930	2930	2930	2930	0
503	20240409	101600	4405600	2930	2930	2930	2930	0
504	20240409	101500	4405600	2930	2930	2930	2930	0
505	20240409	101400	4405600	2930	2930	2930	2930	0
506	20240409	101300	4405600	2930	2930	2930	2930	0
507	20240409	101200	4405600	2930	2930	2930	2930	0
508	20240409	101100	4405600	2930	2930	2930	2930	0
509	20240409	101000	4405600	2930	2930	2930	2930	0
510	20240409	100900	4405600	2930	2930	2930	2930	0
511	20240409	100800	4405600	2930	2930	2930	2930	0
512	20240409	100700	4405600	2930	2930	2930	2930	0
513	20240409	100600	4405600	2930	2930	2930	2930	0
514	20240409	100500	4405600	2930	2925	2930	2925	195
515	20240409	100400	3835220	2925	2925	2925	2925	0
516	20240409	100300	3835220	2925	2925	2925	2925	0
517	20240409	100200	3835220	2925	2925	2925	2925	3
518	20240409	100100	3826445	2925	2925	2925	2925	0
519	20240409	100000	3826445	2925	2925	2925	2925	0
520	20240409	095900	3826445	2925	2925	2925	2925	0
521	20240409	095800	3826445	2925	2925	2925	2925	0
522	20240409	095700	3826445	2925	2925	2925	2925	0
523	20240409	095600	3826445	2925	2920	2925	2920	5
524	20240409	095500	3811825	2925	2925	2925	2925	0
525	20240409	095400	3811825	2925	2925	2925	2925	0
526	20240409	095300	3811825	2925	2925	2925	2925	0
527	20240409	095200	3811825	2925	2920	2925	2920	3
528	20240409	095100	3803055	2925	2925	2925	2925	0
529	20240409	095000	3803055	2925	2920	2925	2920	200
530	20240409	094900	3218060	2925	2920	2925	2920	100
531	20240409	094800	2925565	2930	2930	2930	2930	0
532	20240409	094700	2925565	2930	2930	2930	2930	0
533	20240409	094600	2925565	2930	2930	2930	2930	0
534	20240409	094500	2925565	2930	2930	2930	2930	0
535	20240409	094400	2925565	2930	2930	2930	2930	0
536	20240409	094300	2925565	2930	2930	2930	2930	0
537	20240409	094200	2925565	2930	2930	2930	2930	0
538	20240409	094100	2925565	2930	2930	2930	2930	0
539	20240409	094000	2925565	2930	2930	2930	2930	0
540	20240409	093900	2925565	2930	2920	2930	2920	3
541	20240409	093800	2916785	2930	2930	2930	2930	0
542	20240409	093700	2916785	2930	2930	2930	2930	0
543	20240409	093600	2916785	2930	2920	2930	2920	5
544	20240409	093500	2902145	2930	2920	2930	2920	127
545	20240409	093400	2530695	2910	2910	2910	2910	0
546	20240409	093300	2530695	2910	2910	2910	2910	0
547	20240409	093200	2530695	2910	2910	2910	2910	3
548	20240409	093100	2521965	2910	2910	2910	2910	58
549	20240409	093000	2353185	2900	2900	2900	2900	0
550	20240409	092900	2353185	2900	2900	2900	2900	0
551	20240409	092800	2353185	2900	2900	2900	2900	0
552	20240409	092700	2353185	2900	2900	2900	2900	0
553	20240409	092600	2353185	2900	2900	2900	2900	0
554	20240409	092500	2353185	2900	2900	2900	2900	0
555	20240409	092400	2353185	2900	2900	2900	2900	0
556	20240409	092300	2353185	2900	2900	2900	2900	0
557	20240409	092200	2353185	2900	2900	2900	2900	0
558	20240409	092100	2353185	2900	2900	2900	2900	40
559	20240409	092000	2237185	2900	2910	2910	2900	416
560	20240409	091900	1030635	2905	2905	2905	2905	1
561	20240409	091800	1027730	2905	2905	2905	2905	0
562	20240409	091700	1027730	2905	2905	2905	2905	0
563	20240409	091600	1027730	2905	2905	2905	2905	1
564	20240409	091500	1024825	2900	2900	2900	2900	0
565	20240409	091400	1024825	2900	2900	2900	2900	0
566	20240409	091300	1024825	2900	2900	2900	2900	128
567	20240409	091200	653625	2905	2905	2905	2905	0
568	20240409	091100	653625	2905	2905	2905	2905	0
569	20240409	091000	653625	2905	2905	2905	2905	2
570	20240409	090900	647815	2905	2905	2905	2905	80
571	20240409	090800	415415	2905	2905	2905	2905	135
572	20240409	090700	23240	2905	2905	2905	2905	0
573	20240409	090600	23240	2905	2905	2905	2905	0
574	20240409	090500	23240	2905	2905	2905	2905	0
575	20240409	090400	23240	2905	2905	2905	2905	0
576	20240409	090300	23240	2905	2905	2905	2905	0
577	20240409	090200	23240	2905	2905	2905	2905	0
578	20240409	090100	23240	2905	2905	2905	2905	0
579	20240409	090000	23240	2905	2905	2905	2905	8