KissMeData/030610/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190500	83212565	4950	4950	4950	4950	1497
3	20240405	190400	83212565	4950	4950	4950	4950	0
4	20240405	190300	83212565	4950	4950	4950	4950	0
5	20240405	190200	83212565	4950	4950	4950	4950	0
6	20240405	190100	83212565	4950	4950	4950	4950	0
7	20240405	190000	83212565	4950	4950	4950	4950	0
8	20240405	185900	83212565	4950	4950	4950	4950	0
9	20240405	185800	83212565	4950	4950	4950	4950	0
10	20240405	185700	83212565	4950	4950	4950	4950	0
11	20240405	185600	83212565	4950	4950	4950	4950	0
12	20240405	185500	83212565	4950	4950	4950	4950	0
13	20240405	185400	83212565	4950	4950	4950	4950	0
14	20240405	185300	83212565	4950	4950	4950	4950	0
15	20240405	185200	83212565	4950	4950	4950	4950	0
16	20240405	185100	83212565	4950	4950	4950	4950	0
17	20240405	185000	83212565	4950	4950	4950	4950	0
18	20240405	184900	83212565	4950	4950	4950	4950	0
19	20240405	184800	83212565	4950	4950	4950	4950	0
20	20240405	184700	83212565	4950	4950	4950	4950	0
21	20240405	184600	83212565	4950	4950	4950	4950	0
22	20240405	184500	83212565	4950	4950	4950	4950	0
23	20240405	184400	83212565	4950	4950	4950	4950	0
24	20240405	184300	83212565	4950	4950	4950	4950	0
25	20240405	184200	83212565	4950	4950	4950	4950	0
26	20240405	184100	83212565	4950	4950	4950	4950	0
27	20240405	184000	83212565	4950	4950	4950	4950	0
28	20240405	183900	83212565	4950	4950	4950	4950	0
29	20240405	183800	83212565	4950	4950	4950	4950	0
30	20240405	183700	83212565	4950	4950	4950	4950	0
31	20240405	183600	83212565	4950	4950	4950	4950	0
32	20240405	183500	83212565	4950	4950	4950	4950	1497
33	20240405	183400	83212565	4950	4950	4950	4950	0
34	20240405	183300	83212565	4950	4950	4950	4950	0
35	20240405	183200	83212565	4950	4950	4950	4950	0
36	20240405	183100	83212565	4950	4950	4950	4950	0
37	20240405	183000	83212565	4950	4950	4950	4950	0
38	20240405	182900	83212565	4950	4950	4950	4950	0
39	20240405	182800	83212565	4950	4950	4950	4950	0
40	20240405	182700	83212565	4950	4950	4950	4950	0
41	20240405	182600	83212565	4950	4950	4950	4950	0
42	20240405	182500	83212565	4950	4950	4950	4950	0
43	20240405	182400	83212565	4950	4950	4950	4950	0
44	20240405	182300	83212565	4950	4950	4950	4950	0
45	20240405	182200	83212565	4950	4950	4950	4950	0
46	20240405	182100	83212565	4950	4950	4950	4950	0
47	20240405	182000	83212565	4950	4950	4950	4950	0
48	20240405	181900	83212565	4950	4950	4950	4950	0
49	20240405	181800	83212565	4950	4950	4950	4950	0
50	20240405	181700	83212565	4950	4950	4950	4950	0
51	20240405	181600	83212565	4950	4950	4950	4950	0
52	20240405	181500	83212565	4950	4950	4950	4950	0
53	20240405	181400	83212565	4950	4950	4950	4950	0
54	20240405	181300	83212565	4950	4950	4950	4950	0
55	20240405	181200	83212565	4950	4950	4950	4950	0
56	20240405	181100	83212565	4950	4950	4950	4950	0
57	20240405	181000	83212565	4950	4950	4950	4950	0
58	20240405	180900	83212565	4950	4950	4950	4950	0
59	20240405	180800	83212565	4950	4950	4950	4950	0
60	20240405	180700	83212565	4950	4950	4950	4950	0
61	20240405	180600	83212565	4950	4950	4950	4950	0
62	20240405	180500	83212565	4950	4950	4950	4950	1497
63	20240405	180400	83212565	4950	4950	4950	4950	0
64	20240405	180300	83212565	4950	4950	4950	4950	0
65	20240405	180200	83212565	4950	4950	4950	4950	0
66	20240405	180100	83212565	4950	4950	4950	4950	0
67	20240405	180000	83212565	4950	4950	4950	4950	0
68	20240405	175900	83212565	4950	4950	4950	4950	0
69	20240405	175800	83212565	4950	4950	4950	4950	0
70	20240405	175700	83212565	4950	4950	4950	4950	0
71	20240405	175600	83212565	4950	4950	4950	4950	0
72	20240405	175500	83212565	4950	4950	4950	4950	0
73	20240405	175400	83212565	4950	4950	4950	4950	0
74	20240405	175300	83212565	4950	4950	4950	4950	0
75	20240405	175200	83212565	4950	4950	4950	4950	0
76	20240405	175100	83212565	4950	4950	4950	4950	0
77	20240405	175000	83212565	4950	4950	4950	4950	0
78	20240405	174900	83212565	4950	4950	4950	4950	0
79	20240405	174800	83212565	4950	4950	4950	4950	0
80	20240405	174700	83212565	4950	4950	4950	4950	0
81	20240405	174600	83212565	4950	4950	4950	4950	0
82	20240405	174500	83212565	4950	4950	4950	4950	0
83	20240405	174400	83212565	4950	4950	4950	4950	0
84	20240405	174300	83212565	4950	4950	4950	4950	0
85	20240405	174200	83212565	4950	4950	4950	4950	0
86	20240405	174100	83212565	4950	4950	4950	4950	0
87	20240405	174000	83212565	4950	4950	4950	4950	0
88	20240405	173900	83212565	4950	4950	4950	4950	0
89	20240405	173800	83212565	4950	4950	4950	4950	0
90	20240405	173700	83212565	4950	4950	4950	4950	0
91	20240405	173600	83212565	4950	4950	4950	4950	0
92	20240405	173500	83212565	4950	4950	4950	4950	1497
93	20240405	173400	83212565	4950	4950	4950	4950	0
94	20240405	173300	83212565	4950	4950	4950	4950	0
95	20240405	173200	83212565	4950	4950	4950	4950	0
96	20240405	173100	83212565	4950	4950	4950	4950	0
97	20240405	173000	83212565	4950	4950	4950	4950	0
98	20240405	172900	83212565	4950	4950	4950	4950	0
99	20240405	172800	83212565	4950	4950	4950	4950	0
100	20240405	172700	83212565	4950	4950	4950	4950	0
101	20240405	172600	83212565	4950	4950	4950	4950	0
102	20240405	172500	83212565	4950	4950	4950	4950	0
103	20240405	172400	83212565	4950	4950	4950	4950	0
104	20240405	172300	83212565	4950	4950	4950	4950	0
105	20240405	172200	83212565	4950	4950	4950	4950	0
106	20240405	172100	83212565	4950	4950	4950	4950	0
107	20240405	172000	83212565	4950	4950	4950	4950	0
108	20240405	171900	83212565	4950	4950	4950	4950	0
109	20240405	171800	83212565	4950	4950	4950	4950	0
110	20240405	171700	83212565	4950	4950	4950	4950	0
111	20240405	171600	83212565	4950	4950	4950	4950	0
112	20240405	171500	83212565	4950	4950	4950	4950	0
113	20240405	171400	83212565	4950	4950	4950	4950	0
114	20240405	171300	83212565	4950	4950	4950	4950	0
115	20240405	171200	83212565	4950	4950	4950	4950	0
116	20240405	171100	83212565	4950	4950	4950	4950	0
117	20240405	171000	83212565	4950	4950	4950	4950	0
118	20240405	170900	83212565	4950	4950	4950	4950	0
119	20240405	170800	83212565	4950	4950	4950	4950	0
120	20240405	170700	83212565	4950	4950	4950	4950	0
121	20240405	170600	83212565	4950	4950	4950	4950	0
122	20240405	170500	83212565	4950	4950	4950	4950	1497
123	20240405	170400	83212565	4950	4950	4950	4950	0
124	20240405	170300	83212565	4950	4950	4950	4950	0
125	20240405	170200	83212565	4950	4950	4950	4950	0
126	20240405	170100	83212565	4950	4950	4950	4950	0
127	20240405	170000	83212565	4950	4950	4950	4950	0
128	20240405	165900	83212565	4950	4950	4950	4950	0
129	20240405	165800	83212565	4950	4950	4950	4950	0
130	20240405	165700	83212565	4950	4950	4950	4950	0
131	20240405	165600	83212565	4950	4950	4950	4950	0
132	20240405	165500	83212565	4950	4950	4950	4950	0
133	20240405	165400	83212565	4950	4950	4950	4950	0
134	20240405	165300	83212565	4950	4950	4950	4950	0
135	20240405	165200	83212565	4950	4950	4950	4950	0
136	20240405	165100	83212565	4950	4950	4950	4950	0
137	20240405	165000	83212565	4950	4950	4950	4950	0
138	20240405	164900	83212565	4950	4950	4950	4950	0
139	20240405	164800	83212565	4950	4950	4950	4950	0
140	20240405	164700	83212565	4950	4950	4950	4950	0
141	20240405	164600	83212565	4950	4950	4950	4950	0
142	20240405	164500	83212565	4950	4950	4950	4950	0
143	20240405	164400	83212565	4950	4950	4950	4950	0
144	20240405	164300	83212565	4950	4950	4950	4950	0
145	20240405	164200	83212565	4950	4950	4950	4950	0
146	20240405	164100	83212565	4950	4950	4950	4950	0
147	20240405	164000	83212565	4950	4950	4950	4950	0
148	20240405	163900	83212565	4950	4950	4950	4950	0
149	20240405	163800	83212565	4950	4950	4950	4950	0
150	20240405	163700	83212565	4950	4950	4950	4950	0
151	20240405	163600	83212565	4950	4950	4950	4950	0
152	20240405	163500	83212565	4950	4950	4950	4950	1497
153	20240405	163400	83212565	4950	4950	4950	4950	0
154	20240405	163300	83212565	4950	4950	4950	4950	0
155	20240405	163200	83212565	4950	4950	4950	4950	0
156	20240405	163100	83212565	4950	4950	4950	4950	0
157	20240405	163000	83212565	4950	4950	4950	4950	0
158	20240405	162900	83212565	4950	4950	4950	4950	0
159	20240405	162800	83212565	4950	4950	4950	4950	0
160	20240405	162700	83212565	4950	4950	4950	4950	0
161	20240405	162600	83212565	4950	4950	4950	4950	0
162	20240405	162500	83212565	4950	4950	4950	4950	0
163	20240405	162400	83212565	4950	4950	4950	4950	0
164	20240405	162300	83212565	4950	4950	4950	4950	0
165	20240405	162200	83212565	4950	4950	4950	4950	0
166	20240405	162100	83212565	4950	4950	4950	4950	0
167	20240405	162000	83212565	4950	4950	4950	4950	0
168	20240405	161900	83212565	4950	4950	4950	4950	0
169	20240405	161800	83212565	4950	4950	4950	4950	0
170	20240405	161700	83212565	4950	4950	4950	4950	0
171	20240405	161600	83212565	4950	4950	4950	4950	0
172	20240405	161500	83212565	4950	4950	4950	4950	0
173	20240405	161400	83212565	4950	4950	4950	4950	0
174	20240405	161300	83212565	4950	4950	4950	4950	0
175	20240405	161200	83212565	4950	4950	4950	4950	0
176	20240405	161100	83212565	4950	4950	4950	4950	0
177	20240405	161000	83212565	4950	4950	4950	4950	0
178	20240405	160900	83212565	4950	4950	4950	4950	0
179	20240405	160800	83212565	4950	4950	4950	4950	0
180	20240405	160700	83212565	4950	4950	4950	4950	0
181	20240405	160600	83212565	4950	4950	4950	4950	0
182	20240405	160500	83212565	4950	4950	4950	4950	1497
183	20240405	160400	83212565	4950	4950	4950	4950	0
184	20240405	160300	83212565	4950	4950	4950	4950	0
185	20240405	160200	83212565	4950	4950	4950	4950	0
186	20240405	160100	83212565	4950	4950	4950	4950	0
187	20240405	160000	83212565	4950	4950	4950	4950	0
188	20240405	155900	83212565	4950	4950	4950	4950	0
189	20240405	155800	83212565	4950	4950	4950	4950	0
190	20240405	155700	83212565	4950	4950	4950	4950	0
191	20240405	155600	83212565	4950	4950	4950	4950	0
192	20240405	155500	83212565	4950	4950	4950	4950	0
193	20240405	155400	83212565	4950	4950	4950	4950	0
194	20240405	155300	83212565	4950	4950	4950	4950	0
195	20240405	155200	83212565	4950	4950	4950	4950	0
196	20240405	155100	83212565	4950	4950	4950	4950	0
197	20240405	155000	83212565	4950	4950	4950	4950	0
198	20240405	154900	83212565	4950	4950	4950	4950	0
199	20240405	154800	83212565	4950	4950	4950	4950	0
200	20240405	154700	83212565	4950	4950	4950	4950	0
201	20240405	154600	83212565	4950	4950	4950	4950	0
202	20240405	154500	83212565	4950	4950	4950	4950	0
203	20240405	154400	83212565	4950	4950	4950	4950	0
204	20240405	154300	83212565	4950	4950	4950	4950	0
205	20240405	154200	83212565	4950	4950	4950	4950	0
206	20240405	154100	83212565	4950	4950	4950	4950	0
207	20240405	154000	83212565	4950	4950	4950	4950	0
208	20240405	153900	83212565	4950	4950	4950	4950	0
209	20240405	153800	83212565	4950	4950	4950	4950	0
210	20240405	153700	83212565	4950	4950	4950	4950	0
211	20240405	153600	83212565	4950	4950	4950	4950	0
212	20240405	153500	83212565	4950	4950	4950	4950	1497
213	20240405	153400	83212565	4950	4950	4950	4950	0
214	20240405	153300	83212565	4950	4950	4950	4950	0
215	20240405	153200	83212565	4950	4950	4950	4950	0
216	20240405	153100	83212565	4950	4950	4950	4950	0
217	20240405	153000	83212565	4950	4950	4950	4950	1497
218	20240405	152900	75802415	4975	4975	4975	4975	0
219	20240405	152800	75802415	4975	4975	4975	4975	0
220	20240405	152700	75802415	4975	4975	4975	4975	0
221	20240405	152600	75802415	4975	4975	4975	4975	0
222	20240405	152500	75802415	4975	4975	4975	4975	0
223	20240405	152400	75802415	4975	4975	4975	4975	0
224	20240405	152300	75802415	4975	4975	4975	4975	0
225	20240405	152200	75802415	4975	4975	4975	4975	0
226	20240405	152100	75802415	4975	4975	4975	4975	0
227	20240405	152000	75802415	4975	4975	4975	4975	0
228	20240405	151900	75802415	4975	4975	4975	4975	3
229	20240405	151800	75787490	4950	4950	4955	4950	238
230	20240405	151700	74608830	4955	4955	4955	4955	0
231	20240405	151600	74608830	4955	4955	4955	4955	105
232	20240405	151500	74088555	4955	4955	4955	4955	0
233	20240405	151400	74088555	4955	4960	4960	4955	110
234	20240405	151300	73543480	4955	4955	4955	4955	31
235	20240405	151200	73389875	4955	4955	4955	4955	0
236	20240405	151100	73389875	4955	4955	4955	4955	135
237	20240405	151000	72720950	4960	4960	4960	4960	0
238	20240405	150900	72720950	4960	4960	4960	4960	48
239	20240405	150800	72482870	4955	4955	4955	4955	0
240	20240405	150700	72482870	4955	4955	4955	4955	0
241	20240405	150600	72482870	4955	4955	4955	4955	149
242	20240405	150500	71744575	4955	4955	4955	4955	18
243	20240405	150400	71655385	4960	4960	4960	4960	10
244	20240405	150300	71605785	4960	4960	4960	4960	0
245	20240405	150200	71605785	4960	4960	4960	4960	0
246	20240405	150100	71605785	4960	4960	4960	4960	1
247	20240405	150000	71600825	4960	4960	4960	4960	0
248	20240405	145900	71600825	4960	4960	4960	4960	0
249	20240405	145800	71600825	4960	4960	4960	4960	1
250	20240405	145700	71595865	4960	4960	4960	4960	0
251	20240405	145600	71595865	4960	4960	4960	4960	5
252	20240405	145500	71571065	4955	4955	4955	4955	41
253	20240405	145400	71367910	4950	4950	4950	4950	0
254	20240405	145300	71367910	4950	4950	4950	4950	0
255	20240405	145200	71367910	4950	4950	4950	4950	0
256	20240405	145100	71367910	4950	4950	4950	4950	0
257	20240405	145000	71367910	4950	4950	4950	4950	0
258	20240405	144900	71367910	4950	4950	4950	4950	100
259	20240405	144800	70872910	4960	4960	4960	4960	0
260	20240405	144700	70872910	4960	4960	4960	4960	0
261	20240405	144600	70872910	4960	4960	4960	4960	95
262	20240405	144500	70401710	4960	4960	4960	4960	0
263	20240405	144400	70401710	4960	4960	4960	4960	1
264	20240405	144300	70396750	4960	4960	4960	4960	0
265	20240405	144200	70396750	4960	4960	4960	4960	0
266	20240405	144100	70396750	4960	4960	4960	4960	0
267	20240405	144000	70396750	4960	4960	4960	4960	0
268	20240405	143900	70396750	4960	4960	4960	4960	0
269	20240405	143800	70396750	4960	4960	4960	4960	0
270	20240405	143700	70396750	4960	4960	4960	4960	0
271	20240405	143600	70396750	4960	4960	4960	4960	34
272	20240405	143500	70228110	4960	4960	4960	4960	0
273	20240405	143400	70228110	4960	4960	4960	4960	20
274	20240405	143300	70128910	4960	4960	4960	4960	0
275	20240405	143200	70128910	4960	4950	4960	4950	51
276	20240405	143100	69876360	4960	4960	4960	4960	145
277	20240405	143000	69157160	4950	4950	4950	4950	0
278	20240405	142900	69157160	4950	4950	4950	4950	0
279	20240405	142800	69157160	4950	4950	4950	4950	120
280	20240405	142700	68563160	4950	4950	4950	4950	0
281	20240405	142600	68563160	4950	4950	4950	4950	27
282	20240405	142500	68429510	4955	4955	4955	4955	2
283	20240405	142400	68419600	4955	4955	4955	4955	0
284	20240405	142300	68419600	4955	4955	4955	4955	0
285	20240405	142200	68419600	4955	4955	4955	4955	0
286	20240405	142100	68419600	4955	4955	4955	4955	0
287	20240405	142000	68419600	4955	4955	4955	4955	0
288	20240405	141900	68419600	4955	4955	4955	4955	0
289	20240405	141800	68419600	4955	4970	4970	4950	4849
290	20240405	141700	44370130	4975	4975	4975	4975	0
291	20240405	141600	44370130	4975	4975	4975	4975	0
292	20240405	141500	44370130	4975	4975	4975	4975	0
293	20240405	141400	44370130	4975	4975	4975	4975	0
294	20240405	141300	44370130	4975	4975	4975	4975	0
295	20240405	141200	44370130	4975	4975	4975	4975	0
296	20240405	141100	44370130	4975	4975	4975	4975	0
297	20240405	141000	44370130	4975	4975	4975	4975	0
298	20240405	140900	44370130	4975	4975	4975	4975	0
299	20240405	140800	44370130	4975	4975	4975	4975	0
300	20240405	140700	44370130	4975	4975	4975	4975	0
301	20240405	140600	44370130	4975	4975	4975	4975	37
302	20240405	140500	44186055	4975	4975	4975	4975	0
303	20240405	140400	44186055	4975	4975	4975	4975	1
304	20240405	140300	44181080	4975	4975	4975	4975	2
305	20240405	140200	44171130	4975	4975	4975	4975	0
306	20240405	140100	44171130	4975	4975	4975	4975	0
307	20240405	140000	44171130	4975	4975	4975	4975	0
308	20240405	135900	44171130	4975	4975	4975	4975	0
309	20240405	135800	44171130	4975	4975	4975	4975	0
310	20240405	135700	44171130	4975	4975	4975	4975	0
311	20240405	135600	44171130	4975	4975	4975	4975	0
312	20240405	135500	44171130	4975	4975	4975	4975	0
313	20240405	135400	44171130	4975	4975	4975	4975	0
314	20240405	135300	44171130	4975	4975	4975	4975	0
315	20240405	135200	44171130	4975	4975	4975	4975	0
316	20240405	135100	44171130	4975	4975	4975	4975	5
317	20240405	135000	44146255	4975	4975	4975	4975	0
318	20240405	134900	44146255	4975	4975	4975	4975	0
319	20240405	134800	44146255	4975	4975	4975	4975	0
320	20240405	134700	44146255	4975	4975	4975	4975	0
321	20240405	134600	44146255	4975	4975	4975	4975	0
322	20240405	134500	44146255	4975	4975	4975	4975	0
323	20240405	134400	44146255	4975	4975	4975	4975	5
324	20240405	134300	44121380	4975	4975	4975	4975	0
325	20240405	134200	44121380	4975	4975	4975	4975	0
326	20240405	134100	44121380	4975	4975	4975	4975	0
327	20240405	134000	44121380	4975	4975	4975	4975	0
328	20240405	133900	44121380	4975	4975	4975	4975	4
329	20240405	133800	44101480	4975	4975	4975	4975	0
330	20240405	133700	44101480	4975	4975	4975	4975	0
331	20240405	133600	44101480	4975	4975	4975	4975	0
332	20240405	133500	44101480	4975	4975	4975	4975	2
333	20240405	133400	44091530	4975	4975	4975	4975	20
334	20240405	133300	43992030	4975	4975	4975	4975	0
335	20240405	133200	43992030	4975	4975	4975	4975	0
336	20240405	133100	43992030	4975	4975	4975	4975	0
337	20240405	133000	43992030	4975	4975	4975	4975	3
338	20240405	132900	43977105	4975	4975	4975	4975	0
339	20240405	132800	43977105	4975	4975	4975	4975	0
340	20240405	132700	43977105	4975	4975	4975	4975	0
341	20240405	132600	43977105	4975	4975	4975	4975	0
342	20240405	132500	43977105	4975	4975	4975	4975	0
343	20240405	132400	43977105	4975	4975	4975	4975	27
344	20240405	132300	43842780	4975	4975	4975	4975	0
345	20240405	132200	43842780	4975	4980	4980	4975	2
346	20240405	132100	43832825	4975	4975	4975	4975	0
347	20240405	132000	43832825	4975	4975	4975	4975	0
348	20240405	131900	43832825	4975	4975	4975	4975	0
349	20240405	131800	43832825	4975	4975	4975	4975	0
350	20240405	131700	43832825	4975	4975	4975	4975	0
351	20240405	131600	43832825	4975	4975	4975	4975	0
352	20240405	131500	43832825	4975	4975	4975	4975	0
353	20240405	131400	43832825	4975	4975	4975	4975	0
354	20240405	131300	43832825	4975	4975	4975	4975	200
355	20240405	131200	42837825	4975	4975	4975	4975	16
356	20240405	131100	42758225	4970	4970	4970	4970	0
357	20240405	131000	42758225	4970	4970	4970	4970	0
358	20240405	130900	42758225	4970	4970	4970	4970	0
359	20240405	130800	42758225	4970	4970	4970	4970	0
360	20240405	130700	42758225	4970	4970	4970	4970	0
361	20240405	130600	42758225	4970	4970	4970	4970	50
362	20240405	130500	42509725	4970	4970	4970	4970	0
363	20240405	130400	42509725	4970	4970	4970	4970	0
364	20240405	130300	42509725	4970	4970	4970	4970	0
365	20240405	130200	42509725	4970	4970	4970	4970	49
366	20240405	130100	42266195	4970	4970	4970	4970	90
367	20240405	130000	41818895	4970	4970	4970	4970	0
368	20240405	125900	41818895	4970	4970	4970	4970	0
369	20240405	125800	41818895	4970	4970	4970	4970	0
370	20240405	125700	41818895	4970	4970	4970	4970	0
371	20240405	125600	41818895	4970	4970	4970	4970	0
372	20240405	125500	41818895	4970	4970	4970	4970	1
373	20240405	125400	41813925	4970	4970	4970	4970	0
374	20240405	125300	41813925	4970	4970	4970	4970	0
375	20240405	125200	41813925	4970	4970	4970	4970	0
376	20240405	125100	41813925	4970	4970	4970	4970	0
377	20240405	125000	41813925	4970	4970	4970	4970	0
378	20240405	124900	41813925	4970	4970	4970	4970	0
379	20240405	124800	41813925	4970	4970	4970	4970	270
380	20240405	124700	40472025	4970	4970	4970	4970	1104
381	20240405	124600	34985145	4970	4970	4970	4970	0
382	20240405	124500	34985145	4970	4970	4970	4970	0
383	20240405	124400	34985145	4970	4970	4970	4970	0
384	20240405	124300	34985145	4970	4970	4970	4970	0
385	20240405	124200	34985145	4970	4970	4970	4970	0
386	20240405	124100	34985145	4970	4970	4970	4970	0
387	20240405	124000	34985145	4970	4970	4970	4970	1
388	20240405	123900	34980175	4970	4970	4970	4970	203
389	20240405	123800	33971265	4970	4970	4970	4970	0
390	20240405	123700	33971265	4970	4970	4970	4970	705
391	20240405	123600	30467415	4970	4970	4970	4970	200
392	20240405	123500	29473415	4965	4965	4965	4965	0
393	20240405	123400	29473415	4965	4965	4965	4965	0
394	20240405	123300	29473415	4965	4965	4965	4965	0
395	20240405	123200	29473415	4965	4965	4965	4965	0
396	20240405	123100	29473415	4965	4965	4965	4965	0
397	20240405	123000	29473415	4965	4965	4965	4965	0
398	20240405	122900	29473415	4965	4965	4965	4965	150
399	20240405	122800	28728665	4965	4965	4965	4965	0
400	20240405	122700	28728665	4965	4965	4965	4965	0
401	20240405	122600	28728665	4965	4965	4965	4965	0
402	20240405	122500	28728665	4965	4965	4965	4965	0
403	20240405	122400	28728665	4965	4965	4965	4965	0
404	20240405	122300	28728665	4965	4965	4965	4965	41
405	20240405	122200	28525100	4965	4965	4965	4965	0
406	20240405	122100	28525100	4965	4965	4965	4965	0
407	20240405	122000	28525100	4965	4965	4965	4965	0
408	20240405	121900	28525100	4965	4965	4965	4965	591
409	20240405	121800	25590785	4970	4970	4970	4970	0
410	20240405	121700	25590785	4970	4970	4970	4970	0
411	20240405	121600	25590785	4970	4970	4970	4970	0
412	20240405	121500	25590785	4970	4970	4970	4970	0
413	20240405	121400	25590785	4970	4970	4970	4970	0
414	20240405	121300	25590785	4970	4970	4970	4970	1
415	20240405	121200	25585815	4970	4970	4970	4970	0
416	20240405	121100	25585815	4970	4970	4970	4970	0
417	20240405	121000	25585815	4970	4970	4970	4970	0
418	20240405	120900	25585815	4970	4970	4970	4970	0
419	20240405	120800	25585815	4970	4970	4970	4970	0
420	20240405	120700	25585815	4970	4970	4970	4970	0
421	20240405	120600	25585815	4970	4970	4970	4970	0
422	20240405	120500	25585815	4970	4970	4970	4970	0
423	20240405	120400	25585815	4970	4970	4970	4970	0
424	20240405	120300	25585815	4970	4970	4970	4970	0
425	20240405	120200	25585815	4970	4970	4970	4970	11
426	20240405	120100	25531145	4970	4970	4970	4970	11
427	20240405	120000	25476475	4965	4965	4965	4965	0
428	20240405	115900	25476475	4965	4965	4965	4965	0
429	20240405	115800	25476475	4965	4965	4965	4965	0
430	20240405	115700	25476475	4965	4965	4965	4965	0
431	20240405	115600	25476475	4965	4965	4965	4965	0
432	20240405	115500	25476475	4965	4965	4965	4965	0
433	20240405	115400	25476475	4965	4965	4965	4965	0
434	20240405	115300	25476475	4965	4965	4965	4965	0
435	20240405	115200	25476475	4965	4965	4965	4965	0
436	20240405	115100	25476475	4965	4965	4965	4965	0
437	20240405	115000	25476475	4965	4965	4965	4965	0
438	20240405	114900	25476475	4965	4965	4965	4965	0
439	20240405	114800	25476475	4965	4965	4965	4965	0
440	20240405	114700	25476475	4965	4965	4965	4965	0
441	20240405	114600	25476475	4965	4965	4965	4965	0
442	20240405	114500	25476475	4965	4965	4965	4965	0
443	20240405	114400	25476475	4965	4965	4965	4965	0
444	20240405	114300	25476475	4965	4965	4965	4965	0
445	20240405	114200	25476475	4965	4965	4965	4965	0
446	20240405	114100	25476475	4965	4965	4965	4965	0
447	20240405	114000	25476475	4965	4965	4965	4965	0
448	20240405	113900	25476475	4965	4965	4965	4965	0
449	20240405	113800	25476475	4965	4965	4965	4965	0
450	20240405	113700	25476475	4965	4965	4965	4965	0
451	20240405	113600	25476475	4965	4965	4965	4965	0
452	20240405	113500	25476475	4965	4965	4965	4965	139
453	20240405	113400	24786340	4965	4965	4965	4965	10
454	20240405	113300	24736690	4965	4965	4965	4965	0
455	20240405	113200	24736690	4965	4965	4965	4965	10
456	20240405	113100	24687040	4965	4965	4965	4965	0
457	20240405	113000	24687040	4965	4965	4965	4965	0
458	20240405	112900	24687040	4965	4965	4965	4965	0
459	20240405	112800	24687040	4965	4965	4965	4965	0
460	20240405	112700	24687040	4965	4965	4965	4965	0
461	20240405	112600	24687040	4965	4965	4965	4965	1
462	20240405	112500	24682075	4965	4965	4965	4965	5
463	20240405	112400	24657250	4965	4965	4965	4965	0
464	20240405	112300	24657250	4965	4965	4965	4965	0
465	20240405	112200	24657250	4965	4965	4965	4965	883
466	20240405	112100	20273155	4970	4970	4970	4970	0
467	20240405	112000	20273155	4970	4970	4970	4970	0
468	20240405	111900	20273155	4970	4970	4970	4970	0
469	20240405	111800	20273155	4970	4970	4970	4970	25
470	20240405	111700	20148905	4970	4970	4970	4970	0
471	20240405	111600	20148905	4970	4970	4970	4970	100
472	20240405	111500	19651905	4965	4965	4965	4965	0
473	20240405	111400	19651905	4965	4965	4965	4965	0
474	20240405	111300	19651905	4965	4965	4965	4965	0
475	20240405	111200	19651905	4965	4965	4965	4965	0
476	20240405	111100	19651905	4965	4965	4965	4965	0
477	20240405	111000	19651905	4965	4965	4965	4965	0
478	20240405	110900	19651905	4965	4965	4965	4965	0
479	20240405	110800	19651905	4965	4965	4965	4965	10
480	20240405	110700	19602255	4965	4965	4965	4965	0
481	20240405	110600	19602255	4965	4965	4965	4965	50
482	20240405	110500	19354005	4965	4965	4965	4965	300
483	20240405	110400	17864505	4965	4965	4965	4965	13
484	20240405	110300	17799960	4970	4970	4970	4970	200
485	20240405	110200	16805960	4965	4965	4965	4965	0
486	20240405	110100	16805960	4965	4965	4965	4965	0
487	20240405	110000	16805960	4965	4965	4965	4965	0
488	20240405	105900	16805960	4965	4965	4965	4965	0
489	20240405	105800	16805960	4965	4965	4965	4965	0
490	20240405	105700	16805960	4965	4965	4965	4965	10
491	20240405	105600	16756310	4965	4965	4965	4965	0
492	20240405	105500	16756310	4965	4965	4965	4965	0
493	20240405	105400	16756310	4965	4965	4965	4965	0
494	20240405	105300	16756310	4965	4965	4965	4965	0
495	20240405	105200	16756310	4965	4965	4965	4965	30
496	20240405	105100	16607360	4965	4965	4965	4965	0
497	20240405	105000	16607360	4965	4965	4965	4965	0
498	20240405	104900	16607360	4965	4965	4965	4965	70
499	20240405	104800	16259810	4965	4965	4965	4965	19
500	20240405	104700	16165475	4965	4965	4965	4965	3
501	20240405	104600	16150580	4970	4970	4970	4970	5
502	20240405	104500	16125730	4965	4965	4965	4965	0
503	20240405	104400	16125730	4965	4965	4965	4965	0
504	20240405	104300	16125730	4965	4970	4970	4965	246
505	20240405	104200	14904330	4970	4970	4970	4970	2
506	20240405	104100	14894390	4965	4965	4965	4965	0
507	20240405	104000	14894390	4965	4965	4965	4965	0
508	20240405	103900	14894390	4965	4965	4965	4965	0
509	20240405	103800	14894390	4965	4965	4965	4965	0
510	20240405	103700	14894390	4965	4965	4965	4965	0
511	20240405	103600	14894390	4965	4970	4970	4965	4
512	20240405	103500	14874520	4965	4965	4965	4965	686
513	20240405	103400	11468530	4965	4965	4965	4965	15
514	20240405	103300	11394055	4970	4970	4970	4970	5
515	20240405	103200	11369205	4970	4970	4970	4970	0
516	20240405	103100	11369205	4970	4970	4970	4970	0
517	20240405	103000	11369205	4970	4970	4970	4970	0
518	20240405	102900	11369205	4970	4970	4970	4970	0
519	20240405	102800	11369205	4970	4970	4970	4970	0
520	20240405	102700	11369205	4970	4970	4970	4970	0
521	20240405	102600	11369205	4970	4970	4970	4970	0
522	20240405	102500	11369205	4970	4970	4970	4970	0
523	20240405	102400	11369205	4970	4970	4970	4970	1
524	20240405	102300	11364235	4970	4970	4970	4970	0
525	20240405	102200	11364235	4970	4970	4970	4970	0
526	20240405	102100	11364235	4970	4970	4970	4970	0
527	20240405	102000	11364235	4970	4970	4970	4970	0
528	20240405	101900	11364235	4970	4970	4970	4970	0
529	20240405	101800	11364235	4970	4970	4970	4970	0
530	20240405	101700	11364235	4970	4970	4970	4970	1
531	20240405	101600	11359265	4970	4970	4970	4970	0
532	20240405	101500	11359265	4970	4970	4970	4970	0
533	20240405	101400	11359265	4970	4970	4970	4970	0
534	20240405	101300	11359265	4970	4970	4970	4970	0
535	20240405	101200	11359265	4970	4970	4970	4970	0
536	20240405	101100	11359265	4970	4970	4970	4970	0
537	20240405	101000	11359265	4970	4970	4970	4970	0
538	20240405	100900	11359265	4970	4970	4970	4970	4
539	20240405	100800	11339385	4970	4970	4970	4970	0
540	20240405	100700	11339385	4970	4970	4970	4970	0
541	20240405	100600	11339385	4970	4970	4970	4970	0
542	20240405	100500	11339385	4970	4970	4970	4970	26
543	20240405	100400	11210165	4965	4965	4965	4965	0
544	20240405	100300	11210165	4965	4965	4965	4965	0
545	20240405	100200	11210165	4965	4965	4965	4965	410
546	20240405	100100	9174515	4965	4965	4965	4965	0
547	20240405	100000	9174515	4965	4965	4965	4965	0
548	20240405	095900	9174515	4965	4965	4965	4965	2
549	20240405	095800	9164585	4965	4960	4965	4960	32
550	20240405	095700	9005855	4965	4965	4965	4965	0
551	20240405	095600	9005855	4965	4965	4965	4965	0
552	20240405	095500	9005855	4965	4965	4965	4965	0
553	20240405	095400	9005855	4965	4965	4965	4965	2
554	20240405	095300	8995925	4965	4965	4965	4965	0
555	20240405	095200	8995925	4965	4965	4965	4965	102
556	20240405	095100	8489495	4965	4965	4965	4965	0
557	20240405	095000	8489495	4965	4965	4965	4965	0
558	20240405	094900	8489495	4965	4965	4965	4965	0
559	20240405	094800	8489495	4965	4965	4965	4965	50
560	20240405	094700	8241245	4965	4965	4965	4965	0
561	20240405	094600	8241245	4965	4965	4965	4965	0
562	20240405	094500	8241245	4965	4965	4965	4965	0
563	20240405	094400	8241245	4965	4965	4965	4965	1
564	20240405	094300	8236280	4965	4965	4965	4965	0
565	20240405	094200	8236280	4965	4965	4965	4965	3
566	20240405	094100	8221385	4965	4965	4965	4965	0
567	20240405	094000	8221385	4965	4965	4965	4965	100
568	20240405	093900	7724885	4965	4965	4965	4965	0
569	20240405	093800	7724885	4965	4965	4965	4965	0
570	20240405	093700	7724885	4965	4965	4965	4965	0
571	20240405	093600	7724885	4965	4965	4965	4965	0
572	20240405	093500	7724885	4965	4965	4965	4965	0
573	20240405	093400	7724885	4965	4965	4965	4965	10
574	20240405	093300	7675235	4965	4965	4965	4965	2
575	20240405	093200	7665305	4955	4965	4965	4955	11
576	20240405	093100	7610780	4970	4965	4970	4965	2
577	20240405	093000	7600845	4970	4965	4970	4965	403
578	20240405	092900	5599770	4960	4960	4960	4960	0
579	20240405	092800	5599770	4960	4960	4960	4960	0
580	20240405	092700	5599770	4960	4960	4960	4960	164
581	20240405	092600	4786330	4970	4970	4970	4970	0
582	20240405	092500	4786330	4970	4970	4970	4970	0
583	20240405	092400	4786330	4970	4970	4970	4970	10
584	20240405	092300	4736630	4975	4975	4975	4975	0
585	20240405	092200	4736630	4975	4975	4975	4975	0
586	20240405	092100	4736630	4975	4970	4975	4970	8
587	20240405	092000	4696840	4975	4975	4975	4975	0
588	20240405	091900	4696840	4975	4975	4975	4975	0
589	20240405	091800	4696840	4975	4975	4975	4975	0
590	20240405	091700	4696840	4975	4970	4975	4970	2
591	20240405	091600	4686895	4975	4975	4975	4975	0
592	20240405	091500	4686895	4975	4965	4975	4960	394
593	20240405	091400	2732610	4965	4965	4965	4965	0
594	20240405	091300	2732610	4965	4965	4965	4965	2
595	20240405	091200	2722680	4965	4965	4965	4965	0
596	20240405	091100	2722680	4965	4965	4965	4965	75
597	20240405	091000	2350305	4965	4965	4965	4965	0
598	20240405	090900	2350305	4965	4965	4965	4965	1
599	20240405	090800	2345340	4975	4975	4975	4975	0
600	20240405	090700	2345340	4975	4975	4975	4975	1
601	20240405	090600	2340365	4955	4955	4955	4955	0
602	20240405	090500	2340365	4955	4955	4955	4955	0
603	20240405	090400	2340365	4955	4955	4955	4955	0
604	20240405	090300	2340365	4955	4955	4955	4955	0
605	20240405	090200	2340365	4955	4955	4955	4955	0
606	20240405	090100	2340365	4955	4965	4965	4955	324
607	20240405	090000	734725	4965	4965	4965	4955	148