KissMeData/104040/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195100	31201401	1000	1000	1000	1000	219
3	20240405	195000	31201401	1000	1000	1000	1000	0
4	20240405	194900	31201401	1000	1000	1000	1000	0
5	20240405	194800	31201401	1000	1000	1000	1000	0
6	20240405	194700	31201401	1000	1000	1000	1000	0
7	20240405	194600	31201401	1000	1000	1000	1000	0
8	20240405	194500	31201401	1000	1000	1000	1000	0
9	20240405	194400	31201401	1000	1000	1000	1000	0
10	20240405	194300	31201401	1000	1000	1000	1000	0
11	20240405	194200	31201401	1000	1000	1000	1000	0
12	20240405	194100	31201401	1000	1000	1000	1000	0
13	20240405	194000	31201401	1000	1000	1000	1000	0
14	20240405	193900	31201401	1000	1000	1000	1000	0
15	20240405	193800	31201401	1000	1000	1000	1000	0
16	20240405	193700	31201401	1000	1000	1000	1000	0
17	20240405	193600	31201401	1000	1000	1000	1000	0
18	20240405	193500	31201401	1000	1000	1000	1000	0
19	20240405	193400	31201401	1000	1000	1000	1000	0
20	20240405	193300	31201401	1000	1000	1000	1000	0
21	20240405	193200	31201401	1000	1000	1000	1000	0
22	20240405	193100	31201401	1000	1000	1000	1000	0
23	20240405	193000	31201401	1000	1000	1000	1000	0
24	20240405	192900	31201401	1000	1000	1000	1000	0
25	20240405	192800	31201401	1000	1000	1000	1000	0
26	20240405	192700	31201401	1000	1000	1000	1000	0
27	20240405	192600	31201401	1000	1000	1000	1000	0
28	20240405	192500	31201401	1000	1000	1000	1000	0
29	20240405	192400	31201401	1000	1000	1000	1000	0
30	20240405	192300	31201401	1000	1000	1000	1000	0
31	20240405	192200	31201401	1000	1000	1000	1000	0
32	20240405	192100	31201401	1000	1000	1000	1000	219
33	20240405	192000	31201401	1000	1000	1000	1000	0
34	20240405	191900	31201401	1000	1000	1000	1000	0
35	20240405	191800	31201401	1000	1000	1000	1000	0
36	20240405	191700	31201401	1000	1000	1000	1000	0
37	20240405	191600	31201401	1000	1000	1000	1000	0
38	20240405	191500	31201401	1000	1000	1000	1000	0
39	20240405	191400	31201401	1000	1000	1000	1000	0
40	20240405	191300	31201401	1000	1000	1000	1000	0
41	20240405	191200	31201401	1000	1000	1000	1000	0
42	20240405	191100	31201401	1000	1000	1000	1000	0
43	20240405	191000	31201401	1000	1000	1000	1000	0
44	20240405	190900	31201401	1000	1000	1000	1000	0
45	20240405	190800	31201401	1000	1000	1000	1000	0
46	20240405	190700	31201401	1000	1000	1000	1000	0
47	20240405	190600	31201401	1000	1000	1000	1000	0
48	20240405	190500	31201401	1000	1000	1000	1000	0
49	20240405	190400	31201401	1000	1000	1000	1000	0
50	20240405	190300	31201401	1000	1000	1000	1000	0
51	20240405	190200	31201401	1000	1000	1000	1000	0
52	20240405	190100	31201401	1000	1000	1000	1000	0
53	20240405	190000	31201401	1000	1000	1000	1000	0
54	20240405	185900	31201401	1000	1000	1000	1000	0
55	20240405	185800	31201401	1000	1000	1000	1000	0
56	20240405	185700	31201401	1000	1000	1000	1000	0
57	20240405	185600	31201401	1000	1000	1000	1000	0
58	20240405	185500	31201401	1000	1000	1000	1000	0
59	20240405	185400	31201401	1000	1000	1000	1000	0
60	20240405	185300	31201401	1000	1000	1000	1000	0
61	20240405	185200	31201401	1000	1000	1000	1000	0
62	20240405	185100	31201401	1000	1000	1000	1000	219
63	20240405	185000	31201401	1000	1000	1000	1000	0
64	20240405	184900	31201401	1000	1000	1000	1000	0
65	20240405	184800	31201401	1000	1000	1000	1000	0
66	20240405	184700	31201401	1000	1000	1000	1000	0
67	20240405	184600	31201401	1000	1000	1000	1000	0
68	20240405	184500	31201401	1000	1000	1000	1000	0
69	20240405	184400	31201401	1000	1000	1000	1000	0
70	20240405	184300	31201401	1000	1000	1000	1000	0
71	20240405	184200	31201401	1000	1000	1000	1000	0
72	20240405	184100	31201401	1000	1000	1000	1000	0
73	20240405	184000	31201401	1000	1000	1000	1000	0
74	20240405	183900	31201401	1000	1000	1000	1000	0
75	20240405	183800	31201401	1000	1000	1000	1000	0
76	20240405	183700	31201401	1000	1000	1000	1000	0
77	20240405	183600	31201401	1000	1000	1000	1000	0
78	20240405	183500	31201401	1000	1000	1000	1000	0
79	20240405	183400	31201401	1000	1000	1000	1000	0
80	20240405	183300	31201401	1000	1000	1000	1000	0
81	20240405	183200	31201401	1000	1000	1000	1000	0
82	20240405	183100	31201401	1000	1000	1000	1000	0
83	20240405	183000	31201401	1000	1000	1000	1000	0
84	20240405	182900	31201401	1000	1000	1000	1000	0
85	20240405	182800	31201401	1000	1000	1000	1000	0
86	20240405	182700	31201401	1000	1000	1000	1000	0
87	20240405	182600	31201401	1000	1000	1000	1000	0
88	20240405	182500	31201401	1000	1000	1000	1000	0
89	20240405	182400	31201401	1000	1000	1000	1000	0
90	20240405	182300	31201401	1000	1000	1000	1000	0
91	20240405	182200	31201401	1000	1000	1000	1000	0
92	20240405	182100	31201401	1000	1000	1000	1000	219
93	20240405	182000	31201401	1000	1000	1000	1000	0
94	20240405	181900	31201401	1000	1000	1000	1000	0
95	20240405	181800	31201401	1000	1000	1000	1000	0
96	20240405	181700	31201401	1000	1000	1000	1000	0
97	20240405	181600	31201401	1000	1000	1000	1000	0
98	20240405	181500	31201401	1000	1000	1000	1000	0
99	20240405	181400	31201401	1000	1000	1000	1000	0
100	20240405	181300	31201401	1000	1000	1000	1000	0
101	20240405	181200	31201401	1000	1000	1000	1000	0
102	20240405	181100	31201401	1000	1000	1000	1000	0
103	20240405	181000	31201401	1000	1000	1000	1000	0
104	20240405	180900	31201401	1000	1000	1000	1000	0
105	20240405	180800	31201401	1000	1000	1000	1000	0
106	20240405	180700	31201401	1000	1000	1000	1000	0
107	20240405	180600	31201401	1000	1000	1000	1000	0
108	20240405	180500	31201401	1000	1000	1000	1000	0
109	20240405	180400	31201401	1000	1000	1000	1000	0
110	20240405	180300	31201401	1000	1000	1000	1000	0
111	20240405	180200	31201401	1000	1000	1000	1000	0
112	20240405	180100	31201401	1000	1000	1000	1000	0
113	20240405	180000	31201401	1000	1000	1000	1000	0
114	20240405	175900	31201401	1000	1000	1000	1000	0
115	20240405	175800	31201401	1000	1000	1000	1000	0
116	20240405	175700	31201401	1000	1000	1000	1000	0
117	20240405	175600	31201401	1000	1000	1000	1000	0
118	20240405	175500	31201401	1000	1000	1000	1000	0
119	20240405	175400	31201401	1000	1000	1000	1000	0
120	20240405	175300	31201401	1000	1000	1000	1000	0
121	20240405	175200	31201401	1000	1000	1000	1000	0
122	20240405	175100	31201401	1000	1000	1000	1000	219
123	20240405	175000	31201401	1000	1000	1000	1000	0
124	20240405	174900	31201401	1000	1000	1000	1000	0
125	20240405	174800	31201401	1000	1000	1000	1000	0
126	20240405	174700	31201401	1000	1000	1000	1000	0
127	20240405	174600	31201401	1000	1000	1000	1000	0
128	20240405	174500	31201401	1000	1000	1000	1000	0
129	20240405	174400	31201401	1000	1000	1000	1000	0
130	20240405	174300	31201401	1000	1000	1000	1000	0
131	20240405	174200	31201401	1000	1000	1000	1000	0
132	20240405	174100	31201401	1000	1000	1000	1000	0
133	20240405	174000	31201401	1000	1000	1000	1000	0
134	20240405	173900	31201401	1000	1000	1000	1000	0
135	20240405	173800	31201401	1000	1000	1000	1000	0
136	20240405	173700	31201401	1000	1000	1000	1000	0
137	20240405	173600	31201401	1000	1000	1000	1000	0
138	20240405	173500	31201401	1000	1000	1000	1000	0
139	20240405	173400	31201401	1000	1000	1000	1000	0
140	20240405	173300	31201401	1000	1000	1000	1000	0
141	20240405	173200	31201401	1000	1000	1000	1000	0
142	20240405	173100	31201401	1000	1000	1000	1000	0
143	20240405	173000	31201401	1000	1000	1000	1000	0
144	20240405	172900	31201401	1000	1000	1000	1000	0
145	20240405	172800	31201401	1000	1000	1000	1000	0
146	20240405	172700	31201401	1000	1000	1000	1000	0
147	20240405	172600	31201401	1000	1000	1000	1000	0
148	20240405	172500	31201401	1000	1000	1000	1000	0
149	20240405	172400	31201401	1000	1000	1000	1000	0
150	20240405	172300	31201401	1000	1000	1000	1000	0
151	20240405	172200	31201401	1000	1000	1000	1000	0
152	20240405	172100	31201401	1000	1000	1000	1000	219
153	20240405	172000	31201401	1000	1000	1000	1000	0
154	20240405	171900	31201401	1000	1000	1000	1000	0
155	20240405	171800	31201401	1000	1000	1000	1000	0
156	20240405	171700	31201401	1000	1000	1000	1000	0
157	20240405	171600	31201401	1000	1000	1000	1000	0
158	20240405	171500	31201401	1000	1000	1000	1000	0
159	20240405	171400	31201401	1000	1000	1000	1000	0
160	20240405	171300	31201401	1000	1000	1000	1000	0
161	20240405	171200	31201401	1000	1000	1000	1000	0
162	20240405	171100	31201401	1000	1000	1000	1000	0
163	20240405	171000	31201401	1000	1000	1000	1000	0
164	20240405	170900	31201401	1000	1000	1000	1000	0
165	20240405	170800	31201401	1000	1000	1000	1000	0
166	20240405	170700	31201401	1000	1000	1000	1000	0
167	20240405	170600	31201401	1000	1000	1000	1000	0
168	20240405	170500	31201401	1000	1000	1000	1000	0
169	20240405	170400	31201401	1000	1000	1000	1000	0
170	20240405	170300	31201401	1000	1000	1000	1000	0
171	20240405	170200	31201401	1000	1000	1000	1000	0
172	20240405	170100	31201401	1000	1000	1000	1000	0
173	20240405	170000	31201401	1000	1000	1000	1000	0
174	20240405	165900	31201401	1000	1000	1000	1000	0
175	20240405	165800	31201401	1000	1000	1000	1000	0
176	20240405	165700	31201401	1000	1000	1000	1000	0
177	20240405	165600	31201401	1000	1000	1000	1000	0
178	20240405	165500	31201401	1000	1000	1000	1000	0
179	20240405	165400	31201401	1000	1000	1000	1000	0
180	20240405	165300	31201401	1000	1000	1000	1000	0
181	20240405	165200	31201401	1000	1000	1000	1000	0
182	20240405	165100	31201401	1000	1000	1000	1000	219
183	20240405	165000	31201401	1000	1000	1000	1000	0
184	20240405	164900	31201401	1000	1000	1000	1000	0
185	20240405	164800	31201401	1000	1000	1000	1000	0
186	20240405	164700	31201401	1000	1000	1000	1000	0
187	20240405	164600	31201401	1000	1000	1000	1000	0
188	20240405	164500	31201401	1000	1000	1000	1000	0
189	20240405	164400	31201401	1000	1000	1000	1000	0
190	20240405	164300	31201401	1000	1000	1000	1000	0
191	20240405	164200	31201401	1000	1000	1000	1000	0
192	20240405	164100	31201401	1000	1000	1000	1000	0
193	20240405	164000	31201401	1000	1000	1000	1000	0
194	20240405	163900	31201401	1000	1000	1000	1000	0
195	20240405	163800	31201401	1000	1000	1000	1000	0
196	20240405	163700	31201401	1000	1000	1000	1000	0
197	20240405	163600	31201401	1000	1000	1000	1000	0
198	20240405	163500	31201401	1000	1000	1000	1000	0
199	20240405	163400	31201401	1000	1000	1000	1000	0
200	20240405	163300	31201401	1000	1000	1000	1000	0
201	20240405	163200	31201401	1000	1000	1000	1000	0
202	20240405	163100	31201401	1000	1000	1000	1000	0
203	20240405	163000	31201401	1000	1000	1000	1000	0
204	20240405	162900	31201401	1000	1000	1000	1000	0
205	20240405	162800	31201401	1000	1000	1000	1000	0
206	20240405	162700	31201401	1000	1000	1000	1000	0
207	20240405	162600	31201401	1000	1000	1000	1000	0
208	20240405	162500	31201401	1000	1000	1000	1000	0
209	20240405	162400	31201401	1000	1000	1000	1000	0
210	20240405	162300	31201401	1000	1000	1000	1000	0
211	20240405	162200	31201401	1000	1000	1000	1000	0
212	20240405	162100	31201401	1000	1000	1000	1000	219
213	20240405	162000	31201401	1000	1000	1000	1000	0
214	20240405	161900	31201401	1000	1000	1000	1000	0
215	20240405	161800	31201401	1000	1000	1000	1000	0
216	20240405	161700	31201401	1000	1000	1000	1000	0
217	20240405	161600	31201401	1000	1000	1000	1000	0
218	20240405	161500	31201401	1000	1000	1000	1000	0
219	20240405	161400	31201401	1000	1000	1000	1000	0
220	20240405	161300	31201401	1000	1000	1000	1000	0
221	20240405	161200	31201401	1000	1000	1000	1000	0
222	20240405	161100	31201401	1000	1000	1000	1000	0
223	20240405	161000	31201401	1000	1000	1000	1000	0
224	20240405	160900	31201401	1000	1000	1000	1000	0
225	20240405	160800	31201401	1000	1000	1000	1000	0
226	20240405	160700	31201401	1000	1000	1000	1000	0
227	20240405	160600	31201401	1000	1000	1000	1000	0
228	20240405	160500	31201401	1000	1000	1000	1000	0
229	20240405	160400	31201401	1000	1000	1000	1000	0
230	20240405	160300	31201401	1000	1000	1000	1000	0
231	20240405	160200	31201401	1000	1000	1000	1000	0
232	20240405	160100	31201401	1000	1000	1000	1000	0
233	20240405	160000	31201401	1000	1000	1000	1000	0
234	20240405	155900	31201401	1000	1000	1000	1000	0
235	20240405	155800	31201401	1000	1000	1000	1000	0
236	20240405	155700	31201401	1000	1000	1000	1000	0
237	20240405	155600	31201401	1000	1000	1000	1000	0
238	20240405	155500	31201401	1000	1000	1000	1000	0
239	20240405	155400	31201401	1000	1000	1000	1000	0
240	20240405	155300	31201401	1000	1000	1000	1000	0
241	20240405	155200	31201401	1000	1000	1000	1000	0
242	20240405	155100	31201401	1000	1000	1000	1000	219
243	20240405	155000	31201401	1000	1000	1000	1000	0
244	20240405	154900	31201401	1000	1000	1000	1000	0
245	20240405	154800	31201401	1000	1000	1000	1000	0
246	20240405	154700	31201401	1000	1000	1000	1000	0
247	20240405	154600	31201401	1000	1000	1000	1000	0
248	20240405	154500	31201401	1000	1000	1000	1000	0
249	20240405	154400	31201401	1000	1000	1000	1000	0
250	20240405	154300	31201401	1000	1000	1000	1000	0
251	20240405	154200	31201401	1000	1000	1000	1000	0
252	20240405	154100	31201401	1000	1000	1000	1000	0
253	20240405	154000	31201401	1000	1000	1000	1000	0
254	20240405	153900	31201401	1000	1000	1000	1000	0
255	20240405	153800	31201401	1000	1000	1000	1000	0
256	20240405	153700	31201401	1000	1000	1000	1000	0
257	20240405	153600	31201401	1000	1000	1000	1000	0
258	20240405	153500	31201401	1000	1000	1000	1000	0
259	20240405	153400	31201401	1000	1000	1000	1000	0
260	20240405	153300	31201401	1000	1000	1000	1000	0
261	20240405	153200	31201401	1000	1000	1000	1000	0
262	20240405	153100	31201401	1000	1000	1000	1000	0
263	20240405	153000	31201401	1000	1000	1000	1000	219
264	20240405	152900	30982401	1000	1000	1000	1000	0
265	20240405	152800	30982401	1000	1000	1000	1000	0
266	20240405	152700	30982401	1000	1000	1000	1000	0
267	20240405	152600	30982401	1000	1000	1000	1000	0
268	20240405	152500	30982401	1000	1000	1000	1000	0
269	20240405	152400	30982401	1000	1000	1000	1000	0
270	20240405	152300	30982401	1000	1000	1000	1000	0
271	20240405	152200	30982401	1000	1000	1000	1000	0
272	20240405	152100	30982401	1000	1000	1000	1000	0
273	20240405	152000	30982401	1000	1000	1000	1000	0
274	20240405	151900	30982401	1000	1000	1000	1000	0
275	20240405	151800	30982401	1000	1000	1000	1000	0
276	20240405	151700	30982401	1000	1000	1000	1000	6
277	20240405	151600	30976401	1000	1000	1000	1000	0
278	20240405	151500	30976401	1000	1000	1000	1000	56
279	20240405	151400	30920401	999	1000	1000	999	6
280	20240405	151300	30914404	1000	1000	1000	1000	288
281	20240405	151200	30626404	1000	1000	1000	1000	0
282	20240405	151100	30626404	1000	1000	1000	1000	0
283	20240405	151000	30626404	1000	1000	1000	1000	0
284	20240405	150900	30626404	1000	1000	1000	1000	12
285	20240405	150800	30614404	998	1000	1000	998	5
286	20240405	150700	30609406	1000	1000	1000	1000	80
287	20240405	150600	30529406	1000	1000	1000	1000	5
288	20240405	150500	30524406	1003	1003	1003	1003	0
289	20240405	150400	30524406	1003	1003	1003	1003	0
290	20240405	150300	30524406	1003	1003	1003	1003	0
291	20240405	150200	30524406	1003	1003	1003	1003	0
292	20240405	150100	30524406	1003	1003	1003	1003	0
293	20240405	150000	30524406	1003	1003	1003	1003	0
294	20240405	145900	30524406	1003	1003	1003	1003	0
295	20240405	145800	30524406	1003	1003	1003	1003	0
296	20240405	145700	30524406	1003	1003	1003	1003	0
297	20240405	145600	30524406	1003	1003	1003	1003	0
298	20240405	145500	30524406	1003	1003	1003	1003	0
299	20240405	145400	30524406	1003	1003	1003	1003	0
300	20240405	145300	30524406	1003	1003	1003	1003	0
301	20240405	145200	30524406	1003	1003	1003	1003	0
302	20240405	145100	30524406	1003	1003	1003	1003	0
303	20240405	145000	30524406	1003	1003	1003	1003	5
304	20240405	144900	30519391	1003	1003	1003	1003	0
305	20240405	144800	30519391	1003	1003	1003	1003	0
306	20240405	144700	30519391	1003	1003	1003	1003	5
307	20240405	144600	30514376	1003	1003	1003	1003	0
308	20240405	144500	30514376	1003	1003	1003	1003	0
309	20240405	144400	30514376	1003	1003	1003	1003	0
310	20240405	144300	30514376	1003	1003	1003	1003	0
311	20240405	144200	30514376	1003	1003	1003	1003	0
312	20240405	144100	30514376	1003	1003	1003	1003	0
313	20240405	144000	30514376	1003	1003	1003	1003	0
314	20240405	143900	30514376	1003	1003	1003	1003	0
315	20240405	143800	30514376	1003	1003	1003	1003	0
316	20240405	143700	30514376	1003	1003	1003	1003	0
317	20240405	143600	30514376	1003	1003	1003	1003	0
318	20240405	143500	30514376	1003	1003	1003	1003	0
319	20240405	143400	30514376	1003	1003	1003	1003	0
320	20240405	143300	30514376	1003	1003	1003	1003	0
321	20240405	143200	30514376	1003	1003	1003	1003	0
322	20240405	143100	30514376	1003	1003	1003	1003	0
323	20240405	143000	30514376	1003	1003	1003	1003	0
324	20240405	142900	30514376	1003	1003	1003	1003	0
325	20240405	142800	30514376	1003	1003	1003	1003	0
326	20240405	142700	30514376	1003	1003	1003	1003	0
327	20240405	142600	30514376	1003	1003	1003	1003	0
328	20240405	142500	30514376	1003	1003	1003	1003	0
329	20240405	142400	30514376	1003	1003	1003	1003	0
330	20240405	142300	30514376	1003	1003	1003	1003	0
331	20240405	142200	30514376	1003	1003	1003	1003	0
332	20240405	142100	30514376	1003	1003	1003	1003	0
333	20240405	142000	30514376	1003	1003	1003	1003	0
334	20240405	141900	30514376	1003	1003	1003	1003	0
335	20240405	141800	30514376	1003	1003	1003	1003	0
336	20240405	141700	30514376	1003	1003	1003	1003	0
337	20240405	141600	30514376	1003	1003	1003	1003	0
338	20240405	141500	30514376	1003	1002	1003	1002	10
339	20240405	141400	30504347	995	995	995	995	0
340	20240405	141300	30504347	995	995	995	995	1
341	20240405	141200	30503352	1003	999	1003	999	435
342	20240405	141100	30068750	992	994	994	992	2482
343	20240405	141000	27605187	999	999	999	999	0
344	20240405	140900	27605187	999	999	999	999	0
345	20240405	140800	27605187	999	999	999	999	10
346	20240405	140700	27595197	999	999	999	999	0
347	20240405	140600	27595197	999	999	999	999	0
348	20240405	140500	27595197	999	999	999	999	0
349	20240405	140400	27595197	999	999	999	999	0
350	20240405	140300	27595197	999	999	999	999	4
351	20240405	140200	27591201	999	999	999	999	0
352	20240405	140100	27591201	999	999	999	999	0
353	20240405	140000	27591201	999	999	999	999	0
354	20240405	135900	27591201	999	999	999	999	0
355	20240405	135800	27591201	999	999	999	999	0
356	20240405	135700	27591201	999	999	999	999	22
357	20240405	135600	27569223	999	999	999	999	1024
358	20240405	135500	26546247	993	993	993	993	0
359	20240405	135400	26546247	993	993	993	993	0
360	20240405	135300	26546247	993	993	993	993	165
361	20240405	135200	26382402	993	993	993	993	964
362	20240405	135100	25425150	993	996	996	993	3945
363	20240405	135000	21500552	996	996	996	996	824
364	20240405	134900	20679848	999	999	999	999	6
365	20240405	134800	20673854	999	999	999	999	18
366	20240405	134700	20655872	1000	1000	1000	1000	0
367	20240405	134600	20655872	1000	1000	1000	1000	0
368	20240405	134500	20655872	1000	1000	1000	1000	0
369	20240405	134400	20655872	1000	1000	1000	1000	12
370	20240405	134300	20643872	996	996	996	996	0
371	20240405	134200	20643872	996	996	996	996	2
372	20240405	134100	20641880	1000	1000	1000	1000	0
373	20240405	134000	20641880	1000	1000	1000	1000	0
374	20240405	133900	20641880	1000	1000	1000	1000	0
375	20240405	133800	20641880	1000	1000	1000	1000	12
376	20240405	133700	20629880	996	996	996	996	10
377	20240405	133600	20619920	996	996	996	996	0
378	20240405	133500	20619920	996	999	999	996	1000
379	20240405	133400	19623256	1000	1000	1000	1000	0
380	20240405	133300	19623256	1000	1000	1000	1000	0
381	20240405	133200	19623256	1000	1000	1000	1000	0
382	20240405	133100	19623256	1000	1000	1000	1000	0
383	20240405	133000	19623256	1000	999	1000	999	13
384	20240405	132900	19610257	999	999	999	999	0
385	20240405	132800	19610257	999	999	999	999	1
386	20240405	132700	19609258	999	999	999	999	0
387	20240405	132600	19609258	999	999	999	999	0
388	20240405	132500	19609258	999	999	999	999	0
389	20240405	132400	19609258	999	999	999	999	0
390	20240405	132300	19609258	999	999	999	999	604
391	20240405	132200	19005862	999	999	999	999	0
392	20240405	132100	19005862	999	999	999	999	0
393	20240405	132000	19005862	999	999	999	999	0
394	20240405	131900	19005862	999	999	999	999	8
395	20240405	131800	18997870	999	999	999	999	0
396	20240405	131700	18997870	999	999	999	999	0
397	20240405	131600	18997870	999	999	999	999	3
398	20240405	131500	18994873	996	996	996	996	0
399	20240405	131400	18994873	996	996	996	996	0
400	20240405	131300	18994873	996	996	996	996	0
401	20240405	131200	18994873	996	996	996	996	19
402	20240405	131100	18975949	999	999	999	999	0
403	20240405	131000	18975949	999	999	999	999	0
404	20240405	130900	18975949	999	999	999	999	0
405	20240405	130800	18975949	999	999	999	999	0
406	20240405	130700	18975949	999	999	999	999	0
407	20240405	130600	18975949	999	999	999	999	0
408	20240405	130500	18975949	999	996	999	996	31
409	20240405	130400	18945055	999	999	999	999	0
410	20240405	130300	18945055	999	999	999	999	0
411	20240405	130200	18945055	999	999	999	999	0
412	20240405	130100	18945055	999	999	999	999	0
413	20240405	130000	18945055	999	999	999	999	0
414	20240405	125900	18945055	999	999	999	999	0
415	20240405	125800	18945055	999	999	999	999	0
416	20240405	125700	18945055	999	999	999	999	0
417	20240405	125600	18945055	999	999	999	999	0
418	20240405	125500	18945055	999	999	999	999	0
419	20240405	125400	18945055	999	999	999	999	0
420	20240405	125300	18945055	999	999	999	999	0
421	20240405	125200	18945055	999	999	999	999	0
422	20240405	125100	18945055	999	999	999	999	0
423	20240405	125000	18945055	999	999	999	999	12
424	20240405	124900	18933067	995	995	995	995	0
425	20240405	124800	18933067	995	995	995	995	0
426	20240405	124700	18933067	995	995	995	995	0
427	20240405	124600	18933067	995	995	995	995	170
428	20240405	124500	18763917	995	995	995	995	330
429	20240405	124400	18435567	1003	1003	1003	1003	0
430	20240405	124300	18435567	1003	1003	1003	1003	0
431	20240405	124200	18435567	1003	1003	1003	1003	0
432	20240405	124100	18435567	1003	1003	1003	1003	0
433	20240405	124000	18435567	1003	1003	1003	1003	0
434	20240405	123900	18435567	1003	1003	1003	1003	0
435	20240405	123800	18435567	1003	1003	1003	1003	0
436	20240405	123700	18435567	1003	1003	1003	1003	0
437	20240405	123600	18435567	1003	1003	1003	1003	0
438	20240405	123500	18435567	1003	1003	1003	1003	0
439	20240405	123400	18435567	1003	1003	1003	1003	0
440	20240405	123300	18435567	1003	1003	1003	1003	0
441	20240405	123200	18435567	1003	1003	1003	1003	0
442	20240405	123100	18435567	1003	1003	1003	1003	0
443	20240405	123000	18435567	1003	1003	1003	1003	0
444	20240405	122900	18435567	1003	1003	1003	1003	0
445	20240405	122800	18435567	1003	1003	1003	1003	5
446	20240405	122700	18430552	1003	1003	1003	1003	0
447	20240405	122600	18430552	1003	1003	1003	1003	0
448	20240405	122500	18430552	1003	1003	1003	1003	0
449	20240405	122400	18430552	1003	1003	1003	1003	0
450	20240405	122300	18430552	1003	1003	1003	1003	0
451	20240405	122200	18430552	1003	1003	1003	1003	0
452	20240405	122100	18430552	1003	1003	1003	1003	0
453	20240405	122000	18430552	1003	1003	1003	1003	0
454	20240405	121900	18430552	1003	1000	1003	1000	10
455	20240405	121800	18420526	991	1000	1000	991	4000
456	20240405	121700	14447759	1003	1003	1003	1003	0
457	20240405	121600	14447759	1003	1003	1003	1003	0
458	20240405	121500	14447759	1003	1002	1003	1002	12
459	20240405	121400	14435733	1000	1000	1000	1000	1
460	20240405	121300	14434733	1003	1003	1003	1003	0
461	20240405	121200	14434733	1003	1003	1003	1003	0
462	20240405	121100	14434733	1003	1003	1003	1003	0
463	20240405	121000	14434733	1003	1003	1003	1003	0
464	20240405	120900	14434733	1003	1003	1003	1003	0
465	20240405	120800	14434733	1003	1003	1003	1003	0
466	20240405	120700	14434733	1003	1003	1003	1003	0
467	20240405	120600	14434733	1003	1003	1003	1003	0
468	20240405	120500	14434733	1003	1003	1003	1003	0
469	20240405	120400	14434733	1003	1003	1003	1003	0
470	20240405	120300	14434733	1003	1003	1003	1003	0
471	20240405	120200	14434733	1003	1003	1003	1003	0
472	20240405	120100	14434733	1003	1003	1003	1003	0
473	20240405	120000	14434733	1003	1003	1003	1003	0
474	20240405	115900	14434733	1003	1003	1003	1003	0
475	20240405	115800	14434733	1003	1003	1003	1003	0
476	20240405	115700	14434733	1003	1003	1003	1003	0
477	20240405	115600	14434733	1003	1003	1003	1003	0
478	20240405	115500	14434733	1003	1003	1003	1003	0
479	20240405	115400	14434733	1003	1003	1003	1003	0
480	20240405	115300	14434733	1003	1003	1003	1003	6
481	20240405	115200	14428715	1003	1003	1003	1003	0
482	20240405	115100	14428715	1003	1003	1003	1003	0
483	20240405	115000	14428715	1003	1003	1003	1003	0
484	20240405	114900	14428715	1003	1003	1003	1003	0
485	20240405	114800	14428715	1003	1003	1003	1003	0
486	20240405	114700	14428715	1003	1003	1003	1003	0
487	20240405	114600	14428715	1003	1003	1003	1003	0
488	20240405	114500	14428715	1003	1003	1003	1003	0
489	20240405	114400	14428715	1003	1003	1003	1003	0
490	20240405	114300	14428715	1003	1003	1003	1003	0
491	20240405	114200	14428715	1003	1003	1003	1003	0
492	20240405	114100	14428715	1003	1003	1003	1003	0
493	20240405	114000	14428715	1003	1003	1003	1003	0
494	20240405	113900	14428715	1003	1003	1003	1003	0
495	20240405	113800	14428715	1003	1003	1003	1003	0
496	20240405	113700	14428715	1003	1003	1003	1003	1
497	20240405	113600	14427712	1003	1003	1003	1003	0
498	20240405	113500	14427712	1003	1003	1003	1003	0
499	20240405	113400	14427712	1003	1003	1003	1003	0
500	20240405	113300	14427712	1003	1003	1003	1003	0
501	20240405	113200	14427712	1003	1003	1003	1003	0
502	20240405	113100	14427712	1003	1003	1003	1003	0
503	20240405	113000	14427712	1003	1003	1003	1003	0
504	20240405	112900	14427712	1003	1003	1003	1003	0
505	20240405	112800	14427712	1003	1003	1003	1003	0
506	20240405	112700	14427712	1003	1003	1003	1003	0
507	20240405	112600	14427712	1003	1003	1003	1003	0
508	20240405	112500	14427712	1003	1003	1003	1003	0
509	20240405	112400	14427712	1003	1003	1003	1003	0
510	20240405	112300	14427712	1003	1003	1003	1003	0
511	20240405	112200	14427712	1003	1003	1003	1003	2
512	20240405	112100	14425706	1003	995	1003	995	3
513	20240405	112000	14422710	995	995	995	995	0
514	20240405	111900	14422710	995	995	995	995	1
515	20240405	111800	14421715	999	999	999	999	22
516	20240405	111700	14399737	1003	1003	1003	1003	0
517	20240405	111600	14399737	1003	1003	1003	1003	0
518	20240405	111500	14399737	1003	1003	1003	1003	0
519	20240405	111400	14399737	1003	1003	1003	1003	0
520	20240405	111300	14399737	1003	1003	1003	1003	0
521	20240405	111200	14399737	1003	1003	1003	1003	9
522	20240405	111100	14390710	1005	1005	1005	1005	0
523	20240405	111000	14390710	1005	1005	1005	1005	0
524	20240405	110900	14390710	1005	1005	1005	1005	0
525	20240405	110800	14390710	1005	1005	1005	1005	0
526	20240405	110700	14390710	1005	1005	1005	1005	0
527	20240405	110600	14390710	1005	1005	1005	1005	0
528	20240405	110500	14390710	1005	1005	1005	1005	11
529	20240405	110400	14379655	1005	1005	1005	1005	0
530	20240405	110300	14379655	1005	1005	1005	1005	0
531	20240405	110200	14379655	1005	1005	1005	1005	0
532	20240405	110100	14379655	1005	999	1005	999	6
533	20240405	110000	14373635	992	999	999	992	500
534	20240405	105900	13877318	1008	1008	1008	1008	0
535	20240405	105800	13877318	1008	1008	1008	1008	0
536	20240405	105700	13877318	1008	1008	1008	1008	0
537	20240405	105600	13877318	1008	1008	1008	1008	0
538	20240405	105500	13877318	1008	1008	1008	1008	0
539	20240405	105400	13877318	1008	1008	1008	1008	0
540	20240405	105300	13877318	1008	1008	1008	1008	0
541	20240405	105200	13877318	1008	1008	1008	1008	0
542	20240405	105100	13877318	1008	1008	1008	1008	0
543	20240405	105000	13877318	1008	1008	1008	1008	0
544	20240405	104900	13877318	1008	1008	1008	1008	0
545	20240405	104800	13877318	1008	1008	1008	1008	0
546	20240405	104700	13877318	1008	1000	1008	1000	6
547	20240405	104600	13871292	990	998	998	990	3000
548	20240405	104500	10888522	1008	1008	1008	1008	4
549	20240405	104400	10884490	998	1001	1001	998	500
550	20240405	104300	10385083	1008	1008	1008	1008	0
551	20240405	104200	10385083	1008	1001	1008	1001	13
552	20240405	104100	10372049	1001	1001	1001	1001	0
553	20240405	104000	10372049	1001	1001	1001	1001	0
554	20240405	103900	10372049	1001	1005	1005	1001	1000
555	20240405	103800	9370506	1008	1008	1008	1008	0
556	20240405	103700	9370506	1008	1008	1008	1008	0
557	20240405	103600	9370506	1008	1008	1008	1008	0
558	20240405	103500	9370506	1008	1008	1008	1008	0
559	20240405	103400	9370506	1008	1008	1008	1008	0
560	20240405	103300	9370506	1008	1008	1008	1008	0
561	20240405	103200	9370506	1008	1008	1008	1008	0
562	20240405	103100	9370506	1008	1008	1008	1008	0
563	20240405	103000	9370506	1008	1008	1008	1008	0
564	20240405	102900	9370506	1008	1008	1008	1008	0
565	20240405	102800	9370506	1008	1008	1008	1008	0
566	20240405	102700	9370506	1008	1008	1008	1008	0
567	20240405	102600	9370506	1008	1008	1008	1008	0
568	20240405	102500	9370506	1008	1008	1008	1008	0
569	20240405	102400	9370506	1008	1008	1008	1008	0
570	20240405	102300	9370506	1008	1008	1008	1008	50
571	20240405	102200	9320106	1009	1009	1009	1009	0
572	20240405	102100	9320106	1009	1009	1009	1009	0
573	20240405	102000	9320106	1009	1009	1009	1009	0
574	20240405	101900	9320106	1009	1009	1009	1009	2
575	20240405	101800	9318088	1005	1007	1007	1005	100
576	20240405	101700	9217584	1009	1009	1009	1009	0
577	20240405	101600	9217584	1009	1009	1009	1009	0
578	20240405	101500	9217584	1009	1009	1009	1009	0
579	20240405	101400	9217584	1009	1009	1009	1009	0
580	20240405	101300	9217584	1009	1009	1009	1009	0
581	20240405	101200	9217584	1009	1009	1009	1009	0
582	20240405	101100	9217584	1009	1009	1009	1009	0
583	20240405	101000	9217584	1009	1009	1009	1009	0
584	20240405	100900	9217584	1009	1009	1009	1009	0
585	20240405	100800	9217584	1009	1009	1009	1009	0
586	20240405	100700	9217584	1009	1009	1009	1009	0
587	20240405	100600	9217584	1009	1009	1009	1009	0
588	20240405	100500	9217584	1009	1009	1009	1009	1
589	20240405	100400	9216575	1009	1009	1009	1009	18
590	20240405	100300	9198413	1009	1009	1009	1009	0
591	20240405	100200	9198413	1009	1009	1009	1009	0
592	20240405	100100	9198413	1009	1009	1009	1009	19
593	20240405	100000	9179242	1010	1010	1010	1010	11
594	20240405	095900	9168132	1009	1009	1009	1009	1055
595	20240405	095800	8103637	1009	1009	1009	1009	1
596	20240405	095700	8102628	1009	1009	1009	1009	60
597	20240405	095600	8042088	1009	1009	1009	1009	0
598	20240405	095500	8042088	1009	1009	1009	1009	20
599	20240405	095400	8021908	1010	1010	1010	1010	0
600	20240405	095300	8021908	1010	1010	1010	1010	0
601	20240405	095200	8021908	1010	1007	1010	1007	148
602	20240405	095100	7872439	1007	1001	1007	1001	4262
603	20240405	095000	3591743	1001	1001	1001	1001	0
604	20240405	094900	3591743	1001	1001	1001	1001	0
605	20240405	094800	3591743	1001	1001	1001	1001	0
606	20240405	094700	3591743	1001	1001	1001	1001	0
607	20240405	094600	3591743	1001	1001	1001	1001	0
608	20240405	094500	3591743	1001	1001	1001	1001	0
609	20240405	094400	3591743	1001	1001	1001	1001	10
610	20240405	094300	3581733	1001	1001	1001	1001	0
611	20240405	094200	3581733	1001	1001	1001	1001	0
612	20240405	094100	3581733	1001	1001	1001	1001	0
613	20240405	094000	3581733	1001	1001	1001	1001	0
614	20240405	093900	3581733	1001	1001	1001	1001	0
615	20240405	093800	3581733	1001	1001	1001	1001	0
616	20240405	093700	3581733	1001	1001	1001	1001	0
617	20240405	093600	3581733	1001	1001	1001	1001	0
618	20240405	093500	3581733	1001	1001	1001	1001	0
619	20240405	093400	3581733	1001	1001	1001	1001	0
620	20240405	093300	3581733	1001	1001	1001	1001	2
621	20240405	093200	3579731	1001	1001	1001	1001	0
622	20240405	093100	3579731	1001	1001	1001	1001	0
623	20240405	093000	3579731	1001	1001	1001	1001	0
624	20240405	092900	3579731	1001	1001	1001	1001	0
625	20240405	092800	3579731	1001	1001	1001	1001	0
626	20240405	092700	3579731	1001	1001	1001	1001	0
627	20240405	092600	3579731	1001	1001	1001	1001	0
628	20240405	092500	3579731	1001	1001	1001	1001	10
629	20240405	092400	3569721	1001	1001	1001	1001	0
630	20240405	092300	3569721	1001	1001	1001	1001	0
631	20240405	092200	3569721	1001	1001	1001	1001	0
632	20240405	092100	3569721	1001	1001	1001	1001	0
633	20240405	092000	3569721	1001	1001	1001	1001	0
634	20240405	091900	3569721	1001	1001	1001	1001	0
635	20240405	091800	3569721	1001	1001	1001	1001	0
636	20240405	091700	3569721	1001	1001	1001	1001	0
637	20240405	091600	3569721	1001	1001	1001	1001	0
638	20240405	091500	3569721	1001	1001	1001	1001	18
639	20240405	091400	3551703	1001	1001	1001	1001	2
640	20240405	091300	3549701	1006	1006	1006	1006	0
641	20240405	091200	3549701	1006	1006	1006	1006	0
642	20240405	091100	3549701	1006	1005	1006	1005	150
643	20240405	091000	3398948	1006	1006	1006	1006	0
644	20240405	090900	3398948	1006	1006	1006	1006	0
645	20240405	090800	3398948	1006	1006	1006	1006	0
646	20240405	090700	3398948	1006	1006	1006	1006	0
647	20240405	090600	3398948	1006	1006	1006	1006	0
648	20240405	090500	3398948	1006	1006	1006	1006	1
649	20240405	090400	3397942	999	1004	1004	999	2100
650	20240405	090300	1297535	1007	1007	1007	1007	0
651	20240405	090200	1297535	1007	1007	1007	1007	2
652	20240405	090100	1295521	1007	998	1007	998	1285
653	20240405	090000	5994	999	999	999	999	6