KissMeData/104040/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195200	61096197	1000	1000	1000	1000	283
3	20240408	195100	61096197	1000	1000	1000	1000	0
4	20240408	195000	61096197	1000	1000	1000	1000	0
5	20240408	194900	61096197	1000	1000	1000	1000	0
6	20240408	194800	61096197	1000	1000	1000	1000	0
7	20240408	194700	61096197	1000	1000	1000	1000	0
8	20240408	194600	61096197	1000	1000	1000	1000	0
9	20240408	194500	61096197	1000	1000	1000	1000	0
10	20240408	194400	61096197	1000	1000	1000	1000	0
11	20240408	194300	61096197	1000	1000	1000	1000	0
12	20240408	194200	61096197	1000	1000	1000	1000	0
13	20240408	194100	61096197	1000	1000	1000	1000	0
14	20240408	194000	61096197	1000	1000	1000	1000	0
15	20240408	193900	61096197	1000	1000	1000	1000	0
16	20240408	193800	61096197	1000	1000	1000	1000	0
17	20240408	193700	61096197	1000	1000	1000	1000	0
18	20240408	193600	61096197	1000	1000	1000	1000	0
19	20240408	193500	61096197	1000	1000	1000	1000	0
20	20240408	193400	61096197	1000	1000	1000	1000	0
21	20240408	193300	61096197	1000	1000	1000	1000	0
22	20240408	193200	61096197	1000	1000	1000	1000	0
23	20240408	193100	61096197	1000	1000	1000	1000	0
24	20240408	193000	61096197	1000	1000	1000	1000	0
25	20240408	192900	61096197	1000	1000	1000	1000	0
26	20240408	192800	61096197	1000	1000	1000	1000	0
27	20240408	192700	61096197	1000	1000	1000	1000	0
28	20240408	192600	61096197	1000	1000	1000	1000	0
29	20240408	192500	61096197	1000	1000	1000	1000	0
30	20240408	192400	61096197	1000	1000	1000	1000	0
31	20240408	192300	61096197	1000	1000	1000	1000	0
32	20240408	192200	61096197	1000	1000	1000	1000	283
33	20240408	192100	61096197	1000	1000	1000	1000	0
34	20240408	192000	61096197	1000	1000	1000	1000	0
35	20240408	191900	61096197	1000	1000	1000	1000	0
36	20240408	191800	61096197	1000	1000	1000	1000	0
37	20240408	191700	61096197	1000	1000	1000	1000	0
38	20240408	191600	61096197	1000	1000	1000	1000	0
39	20240408	191500	61096197	1000	1000	1000	1000	0
40	20240408	191400	61096197	1000	1000	1000	1000	0
41	20240408	191300	61096197	1000	1000	1000	1000	0
42	20240408	191200	61096197	1000	1000	1000	1000	0
43	20240408	191100	61096197	1000	1000	1000	1000	0
44	20240408	191000	61096197	1000	1000	1000	1000	0
45	20240408	190900	61096197	1000	1000	1000	1000	0
46	20240408	190800	61096197	1000	1000	1000	1000	0
47	20240408	190700	61096197	1000	1000	1000	1000	0
48	20240408	190600	61096197	1000	1000	1000	1000	0
49	20240408	190500	61096197	1000	1000	1000	1000	0
50	20240408	190400	61096197	1000	1000	1000	1000	0
51	20240408	190300	61096197	1000	1000	1000	1000	0
52	20240408	190200	61096197	1000	1000	1000	1000	0
53	20240408	190100	61096197	1000	1000	1000	1000	0
54	20240408	190000	61096197	1000	1000	1000	1000	0
55	20240408	185900	61096197	1000	1000	1000	1000	0
56	20240408	185800	61096197	1000	1000	1000	1000	0
57	20240408	185700	61096197	1000	1000	1000	1000	0
58	20240408	185600	61096197	1000	1000	1000	1000	0
59	20240408	185500	61096197	1000	1000	1000	1000	0
60	20240408	185400	61096197	1000	1000	1000	1000	0
61	20240408	185300	61096197	1000	1000	1000	1000	0
62	20240408	185200	61096197	1000	1000	1000	1000	283
63	20240408	185100	61096197	1000	1000	1000	1000	0
64	20240408	185000	61096197	1000	1000	1000	1000	0
65	20240408	184900	61096197	1000	1000	1000	1000	0
66	20240408	184800	61096197	1000	1000	1000	1000	0
67	20240408	184700	61096197	1000	1000	1000	1000	0
68	20240408	184600	61096197	1000	1000	1000	1000	0
69	20240408	184500	61096197	1000	1000	1000	1000	0
70	20240408	184400	61096197	1000	1000	1000	1000	0
71	20240408	184300	61096197	1000	1000	1000	1000	0
72	20240408	184200	61096197	1000	1000	1000	1000	0
73	20240408	184100	61096197	1000	1000	1000	1000	0
74	20240408	184000	61096197	1000	1000	1000	1000	0
75	20240408	183900	61096197	1000	1000	1000	1000	0
76	20240408	183800	61096197	1000	1000	1000	1000	0
77	20240408	183700	61096197	1000	1000	1000	1000	0
78	20240408	183600	61096197	1000	1000	1000	1000	0
79	20240408	183500	61096197	1000	1000	1000	1000	0
80	20240408	183400	61096197	1000	1000	1000	1000	0
81	20240408	183300	61096197	1000	1000	1000	1000	0
82	20240408	183200	61096197	1000	1000	1000	1000	0
83	20240408	183100	61096197	1000	1000	1000	1000	0
84	20240408	183000	61096197	1000	1000	1000	1000	0
85	20240408	182900	61096197	1000	1000	1000	1000	0
86	20240408	182800	61096197	1000	1000	1000	1000	0
87	20240408	182700	61096197	1000	1000	1000	1000	0
88	20240408	182600	61096197	1000	1000	1000	1000	0
89	20240408	182500	61096197	1000	1000	1000	1000	0
90	20240408	182400	61096197	1000	1000	1000	1000	0
91	20240408	182300	61096197	1000	1000	1000	1000	0
92	20240408	182200	61096197	1000	1000	1000	1000	283
93	20240408	182100	61096197	1000	1000	1000	1000	0
94	20240408	182000	61096197	1000	1000	1000	1000	0
95	20240408	181900	61096197	1000	1000	1000	1000	0
96	20240408	181800	61096197	1000	1000	1000	1000	0
97	20240408	181700	61096197	1000	1000	1000	1000	0
98	20240408	181600	61096197	1000	1000	1000	1000	0
99	20240408	181500	61096197	1000	1000	1000	1000	0
100	20240408	181400	61096197	1000	1000	1000	1000	0
101	20240408	181300	61096197	1000	1000	1000	1000	0
102	20240408	181200	61096197	1000	1000	1000	1000	0
103	20240408	181100	61096197	1000	1000	1000	1000	0
104	20240408	181000	61096197	1000	1000	1000	1000	0
105	20240408	180900	61096197	1000	1000	1000	1000	0
106	20240408	180800	61096197	1000	1000	1000	1000	0
107	20240408	180700	61096197	1000	1000	1000	1000	0
108	20240408	180600	61096197	1000	1000	1000	1000	0
109	20240408	180500	61096197	1000	1000	1000	1000	0
110	20240408	180400	61096197	1000	1000	1000	1000	0
111	20240408	180300	61096197	1000	1000	1000	1000	0
112	20240408	180200	61096197	1000	1000	1000	1000	0
113	20240408	180100	61096197	1000	1000	1000	1000	0
114	20240408	180000	61096197	1000	1000	1000	1000	0
115	20240408	175900	61096197	1000	1000	1000	1000	0
116	20240408	175800	61096197	1000	1000	1000	1000	0
117	20240408	175700	61096197	1000	1000	1000	1000	0
118	20240408	175600	61096197	1000	1000	1000	1000	0
119	20240408	175500	61096197	1000	1000	1000	1000	0
120	20240408	175400	61096197	1000	1000	1000	1000	0
121	20240408	175300	61096197	1000	1000	1000	1000	0
122	20240408	175200	61096197	1000	1000	1000	1000	283
123	20240408	175100	61096197	1000	1000	1000	1000	0
124	20240408	175000	61096197	1000	1000	1000	1000	0
125	20240408	174900	61096197	1000	1000	1000	1000	0
126	20240408	174800	61096197	1000	1000	1000	1000	0
127	20240408	174700	61096197	1000	1000	1000	1000	0
128	20240408	174600	61096197	1000	1000	1000	1000	0
129	20240408	174500	61096197	1000	1000	1000	1000	0
130	20240408	174400	61096197	1000	1000	1000	1000	0
131	20240408	174300	61096197	1000	1000	1000	1000	0
132	20240408	174200	61096197	1000	1000	1000	1000	0
133	20240408	174100	61096197	1000	1000	1000	1000	0
134	20240408	174000	61096197	1000	1000	1000	1000	0
135	20240408	173900	61096197	1000	1000	1000	1000	0
136	20240408	173800	61096197	1000	1000	1000	1000	0
137	20240408	173700	61096197	1000	1000	1000	1000	0
138	20240408	173600	61096197	1000	1000	1000	1000	0
139	20240408	173500	61096197	1000	1000	1000	1000	0
140	20240408	173400	61096197	1000	1000	1000	1000	0
141	20240408	173300	61096197	1000	1000	1000	1000	0
142	20240408	173200	61096197	1000	1000	1000	1000	0
143	20240408	173100	61096197	1000	1000	1000	1000	0
144	20240408	173000	61096197	1000	1000	1000	1000	0
145	20240408	172900	61096197	1000	1000	1000	1000	0
146	20240408	172800	61096197	1000	1000	1000	1000	0
147	20240408	172700	61096197	1000	1000	1000	1000	0
148	20240408	172600	61096197	1000	1000	1000	1000	0
149	20240408	172500	61096197	1000	1000	1000	1000	0
150	20240408	172400	61096197	1000	1000	1000	1000	0
151	20240408	172300	61096197	1000	1000	1000	1000	0
152	20240408	172200	61096197	1000	1000	1000	1000	283
153	20240408	172100	61096197	1000	1000	1000	1000	0
154	20240408	172000	61096197	1000	1000	1000	1000	0
155	20240408	171900	61096197	1000	1000	1000	1000	0
156	20240408	171800	61096197	1000	1000	1000	1000	0
157	20240408	171700	61096197	1000	1000	1000	1000	0
158	20240408	171600	61096197	1000	1000	1000	1000	0
159	20240408	171500	61096197	1000	1000	1000	1000	0
160	20240408	171400	61096197	1000	1000	1000	1000	0
161	20240408	171300	61096197	1000	1000	1000	1000	0
162	20240408	171200	61096197	1000	1000	1000	1000	0
163	20240408	171100	61096197	1000	1000	1000	1000	0
164	20240408	171000	61096197	1000	1000	1000	1000	0
165	20240408	170900	61096197	1000	1000	1000	1000	0
166	20240408	170800	61096197	1000	1000	1000	1000	0
167	20240408	170700	61096197	1000	1000	1000	1000	0
168	20240408	170600	61096197	1000	1000	1000	1000	0
169	20240408	170500	61096197	1000	1000	1000	1000	0
170	20240408	170400	61096197	1000	1000	1000	1000	0
171	20240408	170300	61096197	1000	1000	1000	1000	0
172	20240408	170200	61096197	1000	1000	1000	1000	0
173	20240408	170100	61096197	1000	1000	1000	1000	0
174	20240408	170000	61096197	1000	1000	1000	1000	0
175	20240408	165900	61096197	1000	1000	1000	1000	0
176	20240408	165800	61096197	1000	1000	1000	1000	0
177	20240408	165700	61096197	1000	1000	1000	1000	0
178	20240408	165600	61096197	1000	1000	1000	1000	0
179	20240408	165500	61096197	1000	1000	1000	1000	0
180	20240408	165400	61096197	1000	1000	1000	1000	0
181	20240408	165300	61096197	1000	1000	1000	1000	0
182	20240408	165200	61096197	1000	1000	1000	1000	283
183	20240408	165100	61096197	1000	1000	1000	1000	0
184	20240408	165000	61096197	1000	1000	1000	1000	0
185	20240408	164900	61096197	1000	1000	1000	1000	0
186	20240408	164800	61096197	1000	1000	1000	1000	0
187	20240408	164700	61096197	1000	1000	1000	1000	0
188	20240408	164600	61096197	1000	1000	1000	1000	0
189	20240408	164500	61096197	1000	1000	1000	1000	0
190	20240408	164400	61096197	1000	1000	1000	1000	0
191	20240408	164300	61096197	1000	1000	1000	1000	0
192	20240408	164200	61096197	1000	1000	1000	1000	0
193	20240408	164100	61096197	1000	1000	1000	1000	0
194	20240408	164000	61096197	1000	1000	1000	1000	0
195	20240408	163900	61096197	1000	1000	1000	1000	0
196	20240408	163800	61096197	1000	1000	1000	1000	0
197	20240408	163700	61096197	1000	1000	1000	1000	0
198	20240408	163600	61096197	1000	1000	1000	1000	0
199	20240408	163500	61096197	1000	1000	1000	1000	0
200	20240408	163400	61096197	1000	1000	1000	1000	0
201	20240408	163300	61096197	1000	1000	1000	1000	0
202	20240408	163200	61096197	1000	1000	1000	1000	0
203	20240408	163100	61096197	1000	1000	1000	1000	0
204	20240408	163000	61096197	1000	1000	1000	1000	0
205	20240408	162900	61096197	1000	1000	1000	1000	0
206	20240408	162800	61096197	1000	1000	1000	1000	0
207	20240408	162700	61096197	1000	1000	1000	1000	0
208	20240408	162600	61096197	1000	1000	1000	1000	0
209	20240408	162500	61096197	1000	1000	1000	1000	0
210	20240408	162400	61096197	1000	1000	1000	1000	0
211	20240408	162300	61096197	1000	1000	1000	1000	0
212	20240408	162200	61096197	1000	1000	1000	1000	283
213	20240408	162100	61096197	1000	1000	1000	1000	0
214	20240408	162000	61096197	1000	1000	1000	1000	0
215	20240408	161900	61096197	1000	1000	1000	1000	0
216	20240408	161800	61096197	1000	1000	1000	1000	0
217	20240408	161700	61096197	1000	1000	1000	1000	0
218	20240408	161600	61096197	1000	1000	1000	1000	0
219	20240408	161500	61096197	1000	1000	1000	1000	0
220	20240408	161400	61096197	1000	1000	1000	1000	0
221	20240408	161300	61096197	1000	1000	1000	1000	0
222	20240408	161200	61096197	1000	1000	1000	1000	0
223	20240408	161100	61096197	1000	1000	1000	1000	0
224	20240408	161000	61096197	1000	1000	1000	1000	0
225	20240408	160900	61096197	1000	1000	1000	1000	0
226	20240408	160800	61096197	1000	1000	1000	1000	0
227	20240408	160700	61096197	1000	1000	1000	1000	0
228	20240408	160600	61096197	1000	1000	1000	1000	0
229	20240408	160500	61096197	1000	1000	1000	1000	0
230	20240408	160400	61096197	1000	1000	1000	1000	0
231	20240408	160300	61096197	1000	1000	1000	1000	0
232	20240408	160200	61096197	1000	1000	1000	1000	0
233	20240408	160100	61096197	1000	1000	1000	1000	0
234	20240408	160000	61096197	1000	1000	1000	1000	0
235	20240408	155900	61096197	1000	1000	1000	1000	0
236	20240408	155800	61096197	1000	1000	1000	1000	0
237	20240408	155700	61096197	1000	1000	1000	1000	0
238	20240408	155600	61096197	1000	1000	1000	1000	0
239	20240408	155500	61096197	1000	1000	1000	1000	0
240	20240408	155400	61096197	1000	1000	1000	1000	0
241	20240408	155300	61096197	1000	1000	1000	1000	0
242	20240408	155200	61096197	1000	1000	1000	1000	283
243	20240408	155100	61096197	1000	1000	1000	1000	0
244	20240408	155000	61096197	1000	1000	1000	1000	0
245	20240408	154900	61096197	1000	1000	1000	1000	0
246	20240408	154800	61096197	1000	1000	1000	1000	0
247	20240408	154700	61096197	1000	1000	1000	1000	0
248	20240408	154600	61096197	1000	1000	1000	1000	0
249	20240408	154500	61096197	1000	1000	1000	1000	0
250	20240408	154400	61096197	1000	1000	1000	1000	0
251	20240408	154300	61096197	1000	1000	1000	1000	0
252	20240408	154200	61096197	1000	1000	1000	1000	0
253	20240408	154100	61096197	1000	1000	1000	1000	0
254	20240408	154000	61096197	1000	1000	1000	1000	0
255	20240408	153900	61096197	1000	1000	1000	1000	0
256	20240408	153800	61096197	1000	1000	1000	1000	0
257	20240408	153700	61096197	1000	1000	1000	1000	0
258	20240408	153600	61096197	1000	1000	1000	1000	0
259	20240408	153500	61096197	1000	1000	1000	1000	0
260	20240408	153400	61096197	1000	1000	1000	1000	0
261	20240408	153300	61096197	1000	1000	1000	1000	0
262	20240408	153200	61096197	1000	1000	1000	1000	0
263	20240408	153100	61096197	1000	1000	1000	1000	0
264	20240408	153000	61096197	1000	1000	1000	1000	283
265	20240408	152900	60813197	1000	1000	1000	1000	0
266	20240408	152800	60813197	1000	1000	1000	1000	0
267	20240408	152700	60813197	1000	1000	1000	1000	0
268	20240408	152600	60813197	1000	1000	1000	1000	0
269	20240408	152500	60813197	1000	1000	1000	1000	0
270	20240408	152400	60813197	1000	1000	1000	1000	0
271	20240408	152300	60813197	1000	1000	1000	1000	0
272	20240408	152200	60813197	1000	1000	1000	1000	0
273	20240408	152100	60813197	1000	1000	1000	1000	0
274	20240408	152000	60813197	1000	1000	1000	1000	0
275	20240408	151900	60813197	1000	999	1000	999	764
276	20240408	151800	60049954	999	999	999	999	0
277	20240408	151700	60049954	999	999	999	999	110
278	20240408	151600	59940064	999	999	999	999	0
279	20240408	151500	59940064	999	999	999	999	29
280	20240408	151400	59911093	999	999	999	999	0
281	20240408	151300	59911093	999	995	999	995	42
282	20240408	151200	59869184	995	994	995	994	92
283	20240408	151100	59777661	995	995	995	995	0
284	20240408	151000	59777661	995	995	995	995	0
285	20240408	150900	59777661	995	995	995	995	8
286	20240408	150800	59769701	995	995	995	995	0
287	20240408	150700	59769701	995	995	995	995	39
288	20240408	150600	59730896	989	995	995	989	72
289	20240408	150500	59659650	990	990	990	990	2820
290	20240408	150400	56867850	995	995	995	995	0
291	20240408	150300	56867850	995	995	995	995	0
292	20240408	150200	56867850	995	995	995	995	0
293	20240408	150100	56867850	995	995	995	995	28
294	20240408	150000	56839990	995	995	995	995	11
295	20240408	145900	56829045	995	995	995	995	0
296	20240408	145800	56829045	995	995	995	995	0
297	20240408	145700	56829045	995	995	995	995	0
298	20240408	145600	56829045	995	995	995	995	0
299	20240408	145500	56829045	995	995	995	995	0
300	20240408	145400	56829045	995	995	995	995	0
301	20240408	145300	56829045	995	995	995	995	0
302	20240408	145200	56829045	995	995	995	995	0
303	20240408	145100	56829045	995	995	995	995	12
304	20240408	145000	56817105	995	995	995	995	40
305	20240408	144900	56777305	995	995	995	995	0
306	20240408	144800	56777305	995	995	995	995	0
307	20240408	144700	56777305	995	991	995	990	88
308	20240408	144600	56689985	990	990	990	990	0
309	20240408	144500	56689985	990	990	990	990	0
310	20240408	144400	56689985	990	990	990	990	0
311	20240408	144300	56689985	990	990	990	990	0
312	20240408	144200	56689985	990	990	990	990	0
313	20240408	144100	56689985	990	990	990	990	1500
314	20240408	144000	55204985	995	995	995	995	0
315	20240408	143900	55204985	995	995	995	995	0
316	20240408	143800	55204985	995	995	995	995	0
317	20240408	143700	55204985	995	995	995	995	0
318	20240408	143600	55204985	995	995	995	995	0
319	20240408	143500	55204985	995	995	995	995	0
320	20240408	143400	55204985	995	995	995	995	0
321	20240408	143300	55204985	995	995	995	995	0
322	20240408	143200	55204985	995	995	995	995	3
323	20240408	143100	55202000	990	990	990	990	0
324	20240408	143000	55202000	990	991	991	990	631
325	20240408	142900	54577279	990	990	990	990	0
326	20240408	142800	54577279	990	990	990	990	0
327	20240408	142700	54577279	990	990	990	990	0
328	20240408	142600	54577279	990	991	991	990	562
329	20240408	142500	54020579	995	995	995	995	0
330	20240408	142400	54020579	995	995	995	995	0
331	20240408	142300	54020579	995	995	995	995	34
332	20240408	142200	53986749	990	990	990	990	0
333	20240408	142100	53986749	990	991	991	990	3710
334	20240408	142000	50313280	991	991	991	991	0
335	20240408	141900	50313280	991	995	995	991	4000
336	20240408	141800	46347341	995	995	995	995	5
337	20240408	141700	46342366	999	999	999	999	0
338	20240408	141600	46342366	999	999	999	999	0
339	20240408	141500	46342366	999	999	999	999	0
340	20240408	141400	46342366	999	999	999	999	0
341	20240408	141300	46342366	999	999	999	999	0
342	20240408	141200	46342366	999	999	999	999	0
343	20240408	141100	46342366	999	999	999	999	0
344	20240408	141000	46342366	999	999	999	999	0
345	20240408	140900	46342366	999	999	999	999	0
346	20240408	140800	46342366	999	999	999	999	0
347	20240408	140700	46342366	999	999	999	999	0
348	20240408	140600	46342366	999	999	999	999	0
349	20240408	140500	46342366	999	999	999	999	0
350	20240408	140400	46342366	999	999	999	999	0
351	20240408	140300	46342366	999	999	999	999	0
352	20240408	140200	46342366	999	999	999	999	120
353	20240408	140100	46222486	999	999	999	999	1
354	20240408	140000	46221487	999	999	999	999	0
355	20240408	135900	46221487	999	999	999	999	0
356	20240408	135800	46221487	999	999	999	999	0
357	20240408	135700	46221487	999	999	999	999	0
358	20240408	135600	46221487	999	999	999	999	2
359	20240408	135500	46219489	999	999	999	999	0
360	20240408	135400	46219489	999	999	999	999	0
361	20240408	135300	46219489	999	999	999	999	0
362	20240408	135200	46219489	999	999	999	999	0
363	20240408	135100	46219489	999	999	999	999	0
364	20240408	135000	46219489	999	999	999	999	50
365	20240408	134900	46169539	999	999	999	999	0
366	20240408	134800	46169539	999	999	999	999	0
367	20240408	134700	46169539	999	999	999	999	0
368	20240408	134600	46169539	999	999	999	999	0
369	20240408	134500	46169539	999	999	999	999	0
370	20240408	134400	46169539	999	999	999	999	0
371	20240408	134300	46169539	999	999	999	999	11
372	20240408	134200	46158550	999	999	999	999	0
373	20240408	134100	46158550	999	999	999	999	8
374	20240408	134000	46150558	999	999	999	999	0
375	20240408	133900	46150558	999	999	999	999	0
376	20240408	133800	46150558	999	999	999	999	0
377	20240408	133700	46150558	999	999	999	999	0
378	20240408	133600	46150558	999	999	999	999	102
379	20240408	133500	46048660	999	999	999	999	100
380	20240408	133400	45948760	999	999	999	999	0
381	20240408	133300	45948760	999	999	999	999	0
382	20240408	133200	45948760	999	999	999	999	0
383	20240408	133100	45948760	999	999	999	999	1
384	20240408	133000	45947761	990	999	999	990	30275
385	20240408	132900	15959812	996	996	996	996	300
386	20240408	132800	15661012	1000	1000	1000	1000	0
387	20240408	132700	15661012	1000	1000	1000	1000	0
388	20240408	132600	15661012	1000	1000	1000	1000	0
389	20240408	132500	15661012	1000	1000	1000	1000	0
390	20240408	132400	15661012	1000	1000	1000	1000	0
391	20240408	132300	15661012	1000	999	1000	999	500
392	20240408	132200	15161339	999	999	999	999	0
393	20240408	132100	15161339	999	999	999	999	0
394	20240408	132000	15161339	999	999	999	999	0
395	20240408	131900	15161339	999	999	999	999	0
396	20240408	131800	15161339	999	999	999	999	0
397	20240408	131700	15161339	999	999	999	999	0
398	20240408	131600	15161339	999	999	999	999	0
399	20240408	131500	15161339	999	999	999	999	0
400	20240408	131400	15161339	999	999	999	999	0
401	20240408	131300	15161339	999	999	999	999	0
402	20240408	131200	15161339	999	999	999	999	3
403	20240408	131100	15158342	996	996	996	996	0
404	20240408	131000	15158342	996	996	996	996	0
405	20240408	130900	15158342	996	996	996	996	0
406	20240408	130800	15158342	996	996	996	996	0
407	20240408	130700	15158342	996	996	996	996	0
408	20240408	130600	15158342	996	996	996	996	0
409	20240408	130500	15158342	996	998	998	996	900
410	20240408	130400	14261204	1000	1000	1000	1000	0
411	20240408	130300	14261204	1000	1000	1000	1000	0
412	20240408	130200	14261204	1000	1000	1000	1000	0
413	20240408	130100	14261204	1000	1000	1000	1000	0
414	20240408	130000	14261204	1000	1000	1000	1000	0
415	20240408	125900	14261204	1000	1000	1000	1000	1
416	20240408	125800	14260204	1000	1000	1000	1000	0
417	20240408	125700	14260204	1000	1000	1000	1000	0
418	20240408	125600	14260204	1000	1000	1000	1000	0
419	20240408	125500	14260204	1000	1000	1000	1000	0
420	20240408	125400	14260204	1000	1000	1000	1000	0
421	20240408	125300	14260204	1000	1000	1000	1000	0
422	20240408	125200	14260204	1000	1000	1000	1000	0
423	20240408	125100	14260204	1000	999	1000	999	21
424	20240408	125000	14239207	998	998	998	998	99
425	20240408	124900	14140405	998	998	998	998	0
426	20240408	124800	14140405	998	998	998	998	31
427	20240408	124700	14109467	998	998	998	998	191
428	20240408	124600	13918849	999	999	999	999	0
429	20240408	124500	13918849	999	999	999	999	0
430	20240408	124400	13918849	999	999	999	999	0
431	20240408	124300	13918849	999	999	999	999	112
432	20240408	124200	13806961	999	999	999	999	0
433	20240408	124100	13806961	999	999	999	999	0
434	20240408	124000	13806961	999	999	999	999	0
435	20240408	123900	13806961	999	999	999	999	0
436	20240408	123800	13806961	999	999	999	999	0
437	20240408	123700	13806961	999	999	999	999	0
438	20240408	123600	13806961	999	999	999	999	0
439	20240408	123500	13806961	999	999	999	999	0
440	20240408	123400	13806961	999	999	999	999	0
441	20240408	123300	13806961	999	999	999	999	0
442	20240408	123200	13806961	999	999	999	999	0
443	20240408	123100	13806961	999	999	999	999	0
444	20240408	123000	13806961	999	999	999	999	0
445	20240408	122900	13806961	999	998	999	998	310
446	20240408	122800	13497571	998	998	998	998	0
447	20240408	122700	13497571	998	998	998	998	0
448	20240408	122600	13497571	998	998	998	998	0
449	20240408	122500	13497571	998	998	998	998	0
450	20240408	122400	13497571	998	998	998	998	0
451	20240408	122300	13497571	998	998	998	998	1
452	20240408	122200	13496573	999	999	999	999	0
453	20240408	122100	13496573	999	999	999	999	0
454	20240408	122000	13496573	999	999	999	999	0
455	20240408	121900	13496573	999	999	999	999	0
456	20240408	121800	13496573	999	999	999	999	0
457	20240408	121700	13496573	999	999	999	999	0
458	20240408	121600	13496573	999	999	999	999	0
459	20240408	121500	13496573	999	999	999	999	0
460	20240408	121400	13496573	999	999	999	999	0
461	20240408	121300	13496573	999	999	999	999	100
462	20240408	121200	13396673	999	999	999	999	0
463	20240408	121100	13396673	999	999	999	999	0
464	20240408	121000	13396673	999	999	999	999	0
465	20240408	120900	13396673	999	999	999	999	0
466	20240408	120800	13396673	999	999	999	999	0
467	20240408	120700	13396673	999	999	999	999	10
468	20240408	120600	13386683	999	999	999	999	0
469	20240408	120500	13386683	999	999	999	999	4
470	20240408	120400	13382687	998	998	998	998	9
471	20240408	120300	13373705	998	998	998	998	0
472	20240408	120200	13373705	998	998	998	998	0
473	20240408	120100	13373705	998	998	998	998	0
474	20240408	120000	13373705	998	998	998	998	0
475	20240408	115900	13373705	998	998	998	998	0
476	20240408	115800	13373705	998	998	998	998	2
477	20240408	115700	13371709	998	998	998	998	0
478	20240408	115600	13371709	998	998	998	998	73
479	20240408	115500	13298855	999	999	999	999	0
480	20240408	115400	13298855	999	999	999	999	0
481	20240408	115300	13298855	999	999	999	999	100
482	20240408	115200	13198955	1000	1000	1000	1000	0
483	20240408	115100	13198955	1000	1000	1000	1000	0
484	20240408	115000	13198955	1000	1000	1000	1000	0
485	20240408	114900	13198955	1000	1000	1000	1000	0
486	20240408	114800	13198955	1000	1000	1000	1000	0
487	20240408	114700	13198955	1000	1000	1000	1000	0
488	20240408	114600	13198955	1000	1000	1000	1000	0
489	20240408	114500	13198955	1000	1000	1000	1000	0
490	20240408	114400	13198955	1000	1000	1000	1000	0
491	20240408	114300	13198955	1000	1000	1000	1000	0
492	20240408	114200	13198955	1000	1000	1000	1000	0
493	20240408	114100	13198955	1000	1000	1000	1000	0
494	20240408	114000	13198955	1000	1000	1000	1000	0
495	20240408	113900	13198955	1000	1000	1000	1000	0
496	20240408	113800	13198955	1000	1000	1000	1000	0
497	20240408	113700	13198955	1000	1000	1000	1000	0
498	20240408	113600	13198955	1000	1000	1000	1000	0
499	20240408	113500	13198955	1000	1000	1000	1000	0
500	20240408	113400	13198955	1000	1000	1000	1000	0
501	20240408	113300	13198955	1000	1000	1000	1000	0
502	20240408	113200	13198955	1000	1000	1000	1000	8
503	20240408	113100	13190955	994	994	994	994	2
504	20240408	113000	13188967	1000	1000	1000	1000	0
505	20240408	112900	13188967	1000	1000	1000	1000	0
506	20240408	112800	13188967	1000	1000	1000	1000	0
507	20240408	112700	13188967	1000	1000	1000	1000	0
508	20240408	112600	13188967	1000	1000	1000	1000	0
509	20240408	112500	13188967	1000	1000	1000	1000	0
510	20240408	112400	13188967	1000	1000	1000	1000	0
511	20240408	112300	13188967	1000	1000	1000	1000	0
512	20240408	112200	13188967	1000	1000	1000	1000	20
513	20240408	112100	13168967	1002	1002	1002	1002	0
514	20240408	112000	13168967	1002	1002	1002	1002	0
515	20240408	111900	13168967	1002	1002	1002	1002	0
516	20240408	111800	13168967	1002	1002	1002	1002	0
517	20240408	111700	13168967	1002	1002	1002	1002	0
518	20240408	111600	13168967	1002	1002	1002	1002	0
519	20240408	111500	13168967	1002	1002	1002	1002	0
520	20240408	111400	13168967	1002	1002	1002	1002	0
521	20240408	111300	13168967	1002	1002	1002	1002	0
522	20240408	111200	13168967	1002	1002	1002	1002	0
523	20240408	111100	13168967	1002	1002	1002	1002	0
524	20240408	111000	13168967	1002	1002	1002	1002	0
525	20240408	110900	13168967	1002	1002	1002	1002	0
526	20240408	110800	13168967	1002	1002	1002	1002	2
527	20240408	110700	13166963	994	994	994	994	110
528	20240408	110600	13057623	993	993	993	993	0
529	20240408	110500	13057623	993	993	993	993	108
530	20240408	110400	12950379	994	996	996	994	2588
531	20240408	110300	10375260	997	997	997	997	0
532	20240408	110200	10375260	997	1000	1000	997	1698
533	20240408	110100	8678455	1001	1001	1001	1001	1020
534	20240408	110000	7657435	1001	1001	1001	1001	0
535	20240408	105900	7657435	1001	1001	1001	1001	0
536	20240408	105800	7657435	1001	1001	1001	1001	0
537	20240408	105700	7657435	1001	1001	1001	1001	0
538	20240408	105600	7657435	1001	1001	1001	1001	0
539	20240408	105500	7657435	1001	1001	1001	1001	0
540	20240408	105400	7657435	1001	1001	1001	1001	0
541	20240408	105300	7657435	1001	1001	1001	1001	0
542	20240408	105200	7657435	1001	1001	1001	1001	0
543	20240408	105100	7657435	1001	1001	1001	1001	0
544	20240408	105000	7657435	1001	1001	1001	1001	100
545	20240408	104900	7557335	1002	1002	1002	1002	1
546	20240408	104800	7556333	1002	1002	1002	1002	0
547	20240408	104700	7556333	1002	1002	1002	1002	0
548	20240408	104600	7556333	1002	1002	1002	1002	0
549	20240408	104500	7556333	1002	1002	1002	1002	0
550	20240408	104400	7556333	1002	1002	1002	1002	0
551	20240408	104300	7556333	1002	1002	1002	1002	0
552	20240408	104200	7556333	1002	1002	1002	1002	0
553	20240408	104100	7556333	1002	1002	1002	1002	0
554	20240408	104000	7556333	1002	1002	1002	1002	0
555	20240408	103900	7556333	1002	1002	1002	1002	0
556	20240408	103800	7556333	1002	1002	1002	1002	0
557	20240408	103700	7556333	1002	1002	1002	1002	0
558	20240408	103600	7556333	1002	1002	1002	1002	162
559	20240408	103500	7394009	1002	1002	1002	1002	0
560	20240408	103400	7394009	1002	1002	1002	1002	0
561	20240408	103300	7394009	1002	1002	1002	1002	50
562	20240408	103200	7343909	1002	1002	1002	1002	0
563	20240408	103100	7343909	1002	1002	1002	1002	0
564	20240408	103000	7343909	1002	1002	1002	1002	0
565	20240408	102900	7343909	1002	1002	1002	1002	374
566	20240408	102800	6969161	1002	1002	1002	1002	0
567	20240408	102700	6969161	1002	1002	1002	1002	70
568	20240408	102600	6899021	1002	1002	1002	1002	0
569	20240408	102500	6899021	1002	1002	1002	1002	0
570	20240408	102400	6899021	1002	1002	1002	1002	0
571	20240408	102300	6899021	1002	1002	1002	1002	454
572	20240408	102200	6444113	1002	1002	1002	1002	0
573	20240408	102100	6444113	1002	1002	1002	1002	0
574	20240408	102000	6444113	1002	1002	1002	1002	0
575	20240408	101900	6444113	1002	1002	1002	1002	0
576	20240408	101800	6444113	1002	1002	1002	1002	0
577	20240408	101700	6444113	1002	1002	1002	1002	0
578	20240408	101600	6444113	1002	1002	1002	1002	0
579	20240408	101500	6444113	1002	1002	1002	1002	0
580	20240408	101400	6444113	1002	1002	1002	1002	0
581	20240408	101300	6444113	1002	1002	1002	1002	0
582	20240408	101200	6444113	1002	1002	1002	1002	0
583	20240408	101100	6444113	1002	1002	1002	1002	0
584	20240408	101000	6444113	1002	1002	1002	1002	0
585	20240408	100900	6444113	1002	1002	1002	1002	68
586	20240408	100800	6375977	1002	1002	1002	1002	0
587	20240408	100700	6375977	1002	1002	1002	1002	0
588	20240408	100600	6375977	1002	1002	1002	1002	15
589	20240408	100500	6360947	1002	1002	1002	1002	1
590	20240408	100400	6359945	1002	1002	1002	1002	1
591	20240408	100300	6358943	1002	1002	1002	1002	50
592	20240408	100200	6308843	1002	1002	1002	1002	40
593	20240408	100100	6268763	1002	1002	1002	1002	9
594	20240408	100000	6259745	999	1002	1002	999	226
595	20240408	095900	6033893	1002	1002	1002	1002	0
596	20240408	095800	6033893	1002	1002	1002	1002	0
597	20240408	095700	6033893	1002	1002	1002	1002	0
598	20240408	095600	6033893	1002	1002	1002	1002	2
599	20240408	095500	6031889	999	999	999	999	0
600	20240408	095400	6031889	999	999	999	999	0
601	20240408	095300	6031889	999	999	999	999	100
602	20240408	095200	5931989	999	999	999	999	0
603	20240408	095100	5931989	999	999	999	999	0
604	20240408	095000	5931989	999	999	999	999	750
605	20240408	094900	5182739	999	999	999	999	0
606	20240408	094800	5182739	999	999	999	999	565
607	20240408	094700	4618304	999	1000	1000	999	2
608	20240408	094600	4616305	1000	1000	1000	1000	0
609	20240408	094500	4616305	1000	1001	1001	1000	26
610	20240408	094400	4590304	1003	1003	1003	1003	0
611	20240408	094300	4590304	1003	1003	1003	1003	0
612	20240408	094200	4590304	1003	1003	1003	1003	0
613	20240408	094100	4590304	1003	1003	1003	1003	0
614	20240408	094000	4590304	1003	1003	1003	1003	0
615	20240408	093900	4590304	1003	1003	1003	1003	0
616	20240408	093800	4590304	1003	1003	1003	1003	0
617	20240408	093700	4590304	1003	1003	1003	1003	0
618	20240408	093600	4590304	1003	1003	1003	1003	372
619	20240408	093500	4217188	1004	1004	1004	1004	1
620	20240408	093400	4216184	1006	1006	1006	1006	0
621	20240408	093300	4216184	1006	1006	1006	1006	314
622	20240408	093200	3900300	1007	1007	1007	1007	0
623	20240408	093100	3900300	1007	1007	1007	1007	0
624	20240408	093000	3900300	1007	1007	1007	1007	0
625	20240408	092900	3900300	1007	1007	1007	1007	0
626	20240408	092800	3900300	1007	1007	1007	1007	2
627	20240408	092700	3898286	1009	1009	1009	1009	0
628	20240408	092600	3898286	1009	1009	1009	1009	0
629	20240408	092500	3898286	1009	1009	1009	1009	0
630	20240408	092400	3898286	1009	1009	1009	1009	0
631	20240408	092300	3898286	1009	1009	1009	1009	0
632	20240408	092200	3898286	1009	1009	1009	1009	0
633	20240408	092100	3898286	1009	1009	1009	1009	0
634	20240408	092000	3898286	1009	1009	1009	1009	8
635	20240408	091900	3890214	1009	1010	1010	1009	149
636	20240408	091800	3739751	1009	1005	1009	1005	72
637	20240408	091700	3667233	1005	1005	1005	1005	0
638	20240408	091600	3667233	1005	1005	1005	1005	0
639	20240408	091500	3667233	1005	1005	1005	1005	201
640	20240408	091400	3465228	1005	1005	1005	1005	0
641	20240408	091300	3465228	1005	1004	1005	1004	128
642	20240408	091200	3336715	1004	1004	1004	1004	0
643	20240408	091100	3336715	1004	1004	1004	1004	0
644	20240408	091000	3336715	1004	1004	1004	1004	19
645	20240408	090900	3317639	1004	1004	1004	1004	4
646	20240408	090800	3313623	1003	1003	1003	1003	12
647	20240408	090700	3301587	1003	1003	1003	1003	0
648	20240408	090600	3301587	1003	1003	1003	1003	0
649	20240408	090500	3301587	1003	1003	1003	1003	0
650	20240408	090400	3301587	1003	1003	1003	1003	40
651	20240408	090300	3261467	1003	1003	1003	1003	0
652	20240408	090200	3261467	1003	1003	1003	1003	156
653	20240408	090100	3104999	1000	1000	1000	1000	2325
654	20240408	090000	779999	999	1000	1000	999	780