KissMeData/036030/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191000	95243660	5420	5420	5420	5420	680
3	20240405	190900	95243660	5420	5420	5420	5420	0
4	20240405	190800	95243660	5420	5420	5420	5420	0
5	20240405	190700	95243660	5420	5420	5420	5420	0
6	20240405	190600	95243660	5420	5420	5420	5420	0
7	20240405	190500	95243660	5420	5420	5420	5420	0
8	20240405	190400	95243660	5420	5420	5420	5420	0
9	20240405	190300	95243660	5420	5420	5420	5420	0
10	20240405	190200	95243660	5420	5420	5420	5420	0
11	20240405	190100	95243660	5420	5420	5420	5420	0
12	20240405	190000	95243660	5420	5420	5420	5420	0
13	20240405	185900	95243660	5420	5420	5420	5420	0
14	20240405	185800	95243660	5420	5420	5420	5420	0
15	20240405	185700	95243660	5420	5420	5420	5420	0
16	20240405	185600	95243660	5420	5420	5420	5420	0
17	20240405	185500	95243660	5420	5420	5420	5420	0
18	20240405	185400	95243660	5420	5420	5420	5420	0
19	20240405	185300	95243660	5420	5420	5420	5420	0
20	20240405	185200	95243660	5420	5420	5420	5420	0
21	20240405	185100	95243660	5420	5420	5420	5420	0
22	20240405	185000	95243660	5420	5420	5420	5420	0
23	20240405	184900	95243660	5420	5420	5420	5420	0
24	20240405	184800	95243660	5420	5420	5420	5420	0
25	20240405	184700	95243660	5420	5420	5420	5420	0
26	20240405	184600	95243660	5420	5420	5420	5420	0
27	20240405	184500	95243660	5420	5420	5420	5420	0
28	20240405	184400	95243660	5420	5420	5420	5420	0
29	20240405	184300	95243660	5420	5420	5420	5420	0
30	20240405	184200	95243660	5420	5420	5420	5420	0
31	20240405	184100	95243660	5420	5420	5420	5420	0
32	20240405	184000	95243660	5420	5420	5420	5420	680
33	20240405	183900	95243660	5420	5420	5420	5420	0
34	20240405	183800	95243660	5420	5420	5420	5420	0
35	20240405	183700	95243660	5420	5420	5420	5420	0
36	20240405	183600	95243660	5420	5420	5420	5420	0
37	20240405	183500	95243660	5420	5420	5420	5420	0
38	20240405	183400	95243660	5420	5420	5420	5420	0
39	20240405	183300	95243660	5420	5420	5420	5420	0
40	20240405	183200	95243660	5420	5420	5420	5420	0
41	20240405	183100	95243660	5420	5420	5420	5420	0
42	20240405	183000	95243660	5420	5420	5420	5420	0
43	20240405	182900	95243660	5420	5420	5420	5420	0
44	20240405	182800	95243660	5420	5420	5420	5420	0
45	20240405	182700	95243660	5420	5420	5420	5420	0
46	20240405	182600	95243660	5420	5420	5420	5420	0
47	20240405	182500	95243660	5420	5420	5420	5420	0
48	20240405	182400	95243660	5420	5420	5420	5420	0
49	20240405	182300	95243660	5420	5420	5420	5420	0
50	20240405	182200	95243660	5420	5420	5420	5420	0
51	20240405	182100	95243660	5420	5420	5420	5420	0
52	20240405	182000	95243660	5420	5420	5420	5420	0
53	20240405	181900	95243660	5420	5420	5420	5420	0
54	20240405	181800	95243660	5420	5420	5420	5420	0
55	20240405	181700	95243660	5420	5420	5420	5420	0
56	20240405	181600	95243660	5420	5420	5420	5420	0
57	20240405	181500	95243660	5420	5420	5420	5420	0
58	20240405	181400	95243660	5420	5420	5420	5420	0
59	20240405	181300	95243660	5420	5420	5420	5420	0
60	20240405	181200	95243660	5420	5420	5420	5420	0
61	20240405	181100	95243660	5420	5420	5420	5420	0
62	20240405	181000	95243660	5420	5420	5420	5420	680
63	20240405	180900	95243660	5420	5420	5420	5420	0
64	20240405	180800	95243660	5420	5420	5420	5420	0
65	20240405	180700	95243660	5420	5420	5420	5420	0
66	20240405	180600	95243660	5420	5420	5420	5420	0
67	20240405	180500	95243660	5420	5420	5420	5420	0
68	20240405	180400	95243660	5420	5420	5420	5420	0
69	20240405	180300	95243660	5420	5420	5420	5420	0
70	20240405	180200	95243660	5420	5420	5420	5420	0
71	20240405	180100	95243660	5420	5420	5420	5420	0
72	20240405	180000	95243660	5420	5420	5420	5420	0
73	20240405	175900	95243660	5420	5420	5420	5420	0
74	20240405	175800	95243660	5420	5420	5420	5420	0
75	20240405	175700	95243660	5420	5420	5420	5420	0
76	20240405	175600	95243660	5420	5420	5420	5420	0
77	20240405	175500	95243660	5420	5420	5420	5420	0
78	20240405	175400	95243660	5420	5420	5420	5420	0
79	20240405	175300	95243660	5420	5420	5420	5420	0
80	20240405	175200	95243660	5420	5420	5420	5420	0
81	20240405	175100	95243660	5420	5420	5420	5420	0
82	20240405	175000	95243660	5420	5420	5420	5420	0
83	20240405	174900	95243660	5420	5420	5420	5420	0
84	20240405	174800	95243660	5420	5420	5420	5420	0
85	20240405	174700	95243660	5420	5420	5420	5420	0
86	20240405	174600	95243660	5420	5420	5420	5420	0
87	20240405	174500	95243660	5420	5420	5420	5420	0
88	20240405	174400	95243660	5420	5420	5420	5420	0
89	20240405	174300	95243660	5420	5420	5420	5420	0
90	20240405	174200	95243660	5420	5420	5420	5420	0
91	20240405	174100	95243660	5420	5420	5420	5420	0
92	20240405	174000	95243660	5420	5420	5420	5420	680
93	20240405	173900	95243660	5420	5420	5420	5420	0
94	20240405	173800	95243660	5420	5420	5420	5420	0
95	20240405	173700	95243660	5420	5420	5420	5420	0
96	20240405	173600	95243660	5420	5420	5420	5420	0
97	20240405	173500	95243660	5420	5420	5420	5420	0
98	20240405	173400	95243660	5420	5420	5420	5420	0
99	20240405	173300	95243660	5420	5420	5420	5420	0
100	20240405	173200	95243660	5420	5420	5420	5420	0
101	20240405	173100	95243660	5420	5420	5420	5420	0
102	20240405	173000	95243660	5420	5420	5420	5420	0
103	20240405	172900	95243660	5420	5420	5420	5420	0
104	20240405	172800	95243660	5420	5420	5420	5420	0
105	20240405	172700	95243660	5420	5420	5420	5420	0
106	20240405	172600	95243660	5420	5420	5420	5420	0
107	20240405	172500	95243660	5420	5420	5420	5420	0
108	20240405	172400	95243660	5420	5420	5420	5420	0
109	20240405	172300	95243660	5420	5420	5420	5420	0
110	20240405	172200	95243660	5420	5420	5420	5420	0
111	20240405	172100	95243660	5420	5420	5420	5420	0
112	20240405	172000	95243660	5420	5420	5420	5420	0
113	20240405	171900	95243660	5420	5420	5420	5420	0
114	20240405	171800	95243660	5420	5420	5420	5420	0
115	20240405	171700	95243660	5420	5420	5420	5420	0
116	20240405	171600	95243660	5420	5420	5420	5420	0
117	20240405	171500	95243660	5420	5420	5420	5420	0
118	20240405	171400	95243660	5420	5420	5420	5420	0
119	20240405	171300	95243660	5420	5420	5420	5420	0
120	20240405	171200	95243660	5420	5420	5420	5420	0
121	20240405	171100	95243660	5420	5420	5420	5420	0
122	20240405	171000	95243660	5420	5420	5420	5420	680
123	20240405	170900	95243660	5420	5420	5420	5420	0
124	20240405	170800	95243660	5420	5420	5420	5420	0
125	20240405	170700	95243660	5420	5420	5420	5420	0
126	20240405	170600	95243660	5420	5420	5420	5420	0
127	20240405	170500	95243660	5420	5420	5420	5420	0
128	20240405	170400	95243660	5420	5420	5420	5420	0
129	20240405	170300	95243660	5420	5420	5420	5420	0
130	20240405	170200	95243660	5420	5420	5420	5420	0
131	20240405	170100	95243660	5420	5420	5420	5420	0
132	20240405	170000	95243660	5420	5420	5420	5420	0
133	20240405	165900	95243660	5420	5420	5420	5420	0
134	20240405	165800	95243660	5420	5420	5420	5420	0
135	20240405	165700	95243660	5420	5420	5420	5420	0
136	20240405	165600	95243660	5420	5420	5420	5420	0
137	20240405	165500	95243660	5420	5420	5420	5420	0
138	20240405	165400	95243660	5420	5420	5420	5420	0
139	20240405	165300	95243660	5420	5420	5420	5420	0
140	20240405	165200	95243660	5420	5420	5420	5420	0
141	20240405	165100	95243660	5420	5420	5420	5420	0
142	20240405	165000	95243660	5420	5420	5420	5420	0
143	20240405	164900	95243660	5420	5420	5420	5420	0
144	20240405	164800	95243660	5420	5420	5420	5420	0
145	20240405	164700	95243660	5420	5420	5420	5420	0
146	20240405	164600	95243660	5420	5420	5420	5420	0
147	20240405	164500	95243660	5420	5420	5420	5420	0
148	20240405	164400	95243660	5420	5420	5420	5420	0
149	20240405	164300	95243660	5420	5420	5420	5420	0
150	20240405	164200	95243660	5420	5420	5420	5420	0
151	20240405	164100	95243660	5420	5420	5420	5420	0
152	20240405	164000	95243660	5420	5420	5420	5420	680
153	20240405	163900	95243660	5420	5420	5420	5420	0
154	20240405	163800	95243660	5420	5420	5420	5420	0
155	20240405	163700	95243660	5420	5420	5420	5420	0
156	20240405	163600	95243660	5420	5420	5420	5420	0
157	20240405	163500	95243660	5420	5420	5420	5420	0
158	20240405	163400	95243660	5420	5420	5420	5420	0
159	20240405	163300	95243660	5420	5420	5420	5420	0
160	20240405	163200	95243660	5420	5420	5420	5420	0
161	20240405	163100	95243660	5420	5420	5420	5420	0
162	20240405	163000	95243660	5420	5420	5420	5420	0
163	20240405	162900	95243660	5420	5420	5420	5420	0
164	20240405	162800	95243660	5420	5420	5420	5420	0
165	20240405	162700	95243660	5420	5420	5420	5420	0
166	20240405	162600	95243660	5420	5420	5420	5420	0
167	20240405	162500	95243660	5420	5420	5420	5420	0
168	20240405	162400	95243660	5420	5420	5420	5420	0
169	20240405	162300	95243660	5420	5420	5420	5420	0
170	20240405	162200	95243660	5420	5420	5420	5420	0
171	20240405	162100	95243660	5420	5420	5420	5420	0
172	20240405	162000	95243660	5420	5420	5420	5420	0
173	20240405	161900	95243660	5420	5420	5420	5420	0
174	20240405	161800	95243660	5420	5420	5420	5420	0
175	20240405	161700	95243660	5420	5420	5420	5420	0
176	20240405	161600	95243660	5420	5420	5420	5420	0
177	20240405	161500	95243660	5420	5420	5420	5420	0
178	20240405	161400	95243660	5420	5420	5420	5420	0
179	20240405	161300	95243660	5420	5420	5420	5420	0
180	20240405	161200	95243660	5420	5420	5420	5420	0
181	20240405	161100	95243660	5420	5420	5420	5420	0
182	20240405	161000	95243660	5420	5420	5420	5420	680
183	20240405	160900	95243660	5420	5420	5420	5420	0
184	20240405	160800	95243660	5420	5420	5420	5420	0
185	20240405	160700	95243660	5420	5420	5420	5420	0
186	20240405	160600	95243660	5420	5420	5420	5420	0
187	20240405	160500	95243660	5420	5420	5420	5420	0
188	20240405	160400	95243660	5420	5420	5420	5420	0
189	20240405	160300	95243660	5420	5420	5420	5420	0
190	20240405	160200	95243660	5420	5420	5420	5420	0
191	20240405	160100	95243660	5420	5420	5420	5420	0
192	20240405	160000	95243660	5420	5420	5420	5420	0
193	20240405	155900	95243660	5420	5420	5420	5420	0
194	20240405	155800	95243660	5420	5420	5420	5420	0
195	20240405	155700	95243660	5420	5420	5420	5420	0
196	20240405	155600	95243660	5420	5420	5420	5420	0
197	20240405	155500	95243660	5420	5420	5420	5420	0
198	20240405	155400	95243660	5420	5420	5420	5420	0
199	20240405	155300	95243660	5420	5420	5420	5420	0
200	20240405	155200	95243660	5420	5420	5420	5420	0
201	20240405	155100	95243660	5420	5420	5420	5420	0
202	20240405	155000	95243660	5420	5420	5420	5420	0
203	20240405	154900	95243660	5420	5420	5420	5420	0
204	20240405	154800	95243660	5420	5420	5420	5420	0
205	20240405	154700	95243660	5420	5420	5420	5420	0
206	20240405	154600	95243660	5420	5420	5420	5420	0
207	20240405	154500	95243660	5420	5420	5420	5420	0
208	20240405	154400	95243660	5420	5420	5420	5420	0
209	20240405	154300	95243660	5420	5420	5420	5420	0
210	20240405	154200	95243660	5420	5420	5420	5420	0
211	20240405	154100	95243660	5420	5420	5420	5420	0
212	20240405	154000	95243660	5420	5420	5420	5420	680
213	20240405	153900	95243660	5420	5420	5420	5420	0
214	20240405	153800	95243660	5420	5420	5420	5420	0
215	20240405	153700	95243660	5420	5420	5420	5420	0
216	20240405	153600	95243660	5420	5420	5420	5420	0
217	20240405	153500	95243660	5420	5420	5420	5420	0
218	20240405	153400	95243660	5420	5420	5420	5420	0
219	20240405	153300	95243660	5420	5420	5420	5420	0
220	20240405	153200	95243660	5420	5420	5420	5420	0
221	20240405	153100	95243660	5420	5420	5420	5420	0
222	20240405	153000	95243660	5420	5420	5420	5420	680
223	20240405	152900	91558060	5420	5420	5420	5420	0
224	20240405	152800	91558060	5420	5420	5420	5420	0
225	20240405	152700	91558060	5420	5420	5420	5420	0
226	20240405	152600	91558060	5420	5420	5420	5420	0
227	20240405	152500	91558060	5420	5420	5420	5420	0
228	20240405	152400	91558060	5420	5420	5420	5420	0
229	20240405	152300	91558060	5420	5420	5420	5420	0
230	20240405	152200	91558060	5420	5420	5420	5420	0
231	20240405	152100	91558060	5420	5420	5420	5420	0
232	20240405	152000	91558060	5420	5420	5420	5420	0
233	20240405	151900	91558060	5420	5420	5420	5420	0
234	20240405	151800	91558060	5420	5410	5420	5400	188
235	20240405	151700	90542760	5420	5420	5420	5420	0
236	20240405	151600	90542760	5420	5420	5420	5420	0
237	20240405	151500	90542760	5420	5400	5420	5400	259
238	20240405	151400	89144040	5400	5400	5400	5400	227
239	20240405	151300	87918240	5400	5400	5400	5400	84
240	20240405	151200	87464640	5400	5400	5400	5400	0
241	20240405	151100	87464640	5400	5400	5400	5400	0
242	20240405	151000	87464640	5400	5400	5400	5400	42
243	20240405	150900	87237840	5400	5400	5400	5400	42
244	20240405	150800	87011040	5400	5400	5400	5400	71
245	20240405	150700	86627640	5400	5400	5400	5400	8
246	20240405	150600	86584440	5420	5420	5420	5420	1
247	20240405	150500	86579020	5420	5420	5420	5420	0
248	20240405	150400	86579020	5420	5420	5420	5420	0
249	20240405	150300	86579020	5420	5420	5420	5420	8
250	20240405	150200	86535660	5420	5420	5420	5420	0
251	20240405	150100	86535660	5420	5420	5420	5410	20
252	20240405	150000	86427360	5420	5410	5420	5410	556
253	20240405	145900	83415260	5410	5410	5410	5410	1
254	20240405	145800	83409850	5410	5410	5410	5410	0
255	20240405	145700	83409850	5410	5410	5410	5410	0
256	20240405	145600	83409850	5410	5410	5410	5410	0
257	20240405	145500	83409850	5410	5410	5410	5410	0
258	20240405	145400	83409850	5410	5410	5410	5410	0
259	20240405	145300	83409850	5410	5400	5410	5400	103
260	20240405	145200	82853620	5410	5410	5410	5410	1
261	20240405	145100	82848210	5410	5400	5410	5400	728
262	20240405	145000	78916970	5400	5390	5400	5390	83
263	20240405	144900	78469570	5400	5400	5400	5400	0
264	20240405	144800	78469570	5400	5400	5400	5400	0
265	20240405	144700	78469570	5400	5400	5400	5400	3
266	20240405	144600	78453370	5400	5390	5400	5390	46
267	20240405	144500	78205370	5380	5390	5400	5380	41
268	20240405	144400	77984470	5400	5400	5400	5400	0
269	20240405	144300	77984470	5400	5400	5400	5400	3
270	20240405	144200	77968270	5400	5380	5400	5380	252
271	20240405	144100	76612470	5400	5400	5400	5400	0
272	20240405	144000	76612470	5400	5400	5400	5390	36
273	20240405	143900	76418310	5400	5400	5400	5400	0
274	20240405	143800	76418310	5400	5400	5400	5400	0
275	20240405	143700	76418310	5400	5400	5400	5400	0
276	20240405	143600	76418310	5400	5400	5400	5400	50
277	20240405	143500	76148310	5400	5400	5400	5400	0
278	20240405	143400	76148310	5400	5400	5400	5400	0
279	20240405	143300	76148310	5400	5400	5400	5400	0
280	20240405	143200	76148310	5400	5410	5410	5400	34
281	20240405	143100	75964690	5410	5390	5410	5390	74
282	20240405	143000	75565760	5390	5380	5390	5380	76
283	20240405	142900	75156830	5380	5380	5380	5360	438
284	20240405	142800	72806990	5380	5360	5380	5360	738
285	20240405	142700	68849910	5380	5380	5380	5380	13
286	20240405	142600	68779970	5390	5390	5390	5390	0
287	20240405	142500	68779970	5390	5390	5390	5390	1
288	20240405	142400	68774580	5390	5390	5390	5390	0
289	20240405	142300	68774580	5390	5360	5390	5360	11
290	20240405	142200	68715590	5390	5380	5390	5360	51
291	20240405	142100	68441950	5390	5390	5390	5390	0
292	20240405	142000	68441950	5390	5390	5390	5390	0
293	20240405	141900	68441950	5390	5380	5390	5380	501
294	20240405	141800	65746560	5390	5390	5390	5390	10
295	20240405	141700	65692660	5390	5390	5390	5390	0
296	20240405	141600	65692660	5390	5390	5390	5390	0
297	20240405	141500	65692660	5390	5390	5390	5390	0
298	20240405	141400	65692660	5390	5390	5390	5390	0
299	20240405	141300	65692660	5390	5390	5390	5390	0
300	20240405	141200	65692660	5390	5390	5390	5390	5
301	20240405	141100	65665710	5390	5390	5390	5390	1
302	20240405	141000	65660320	5390	5390	5390	5390	0
303	20240405	140900	65660320	5390	5390	5390	5390	1
304	20240405	140800	65654930	5390	5390	5390	5390	5
305	20240405	140700	65627980	5390	5390	5390	5390	0
306	20240405	140600	65627980	5390	5390	5390	5390	0
307	20240405	140500	65627980	5390	5390	5390	5390	4
308	20240405	140400	65606420	5390	5390	5390	5390	0
309	20240405	140300	65606420	5390	5390	5390	5390	1
310	20240405	140200	65601030	5390	5390	5390	5390	0
311	20240405	140100	65601030	5390	5390	5390	5390	2
312	20240405	140000	65590250	5390	5390	5390	5390	0
313	20240405	135900	65590250	5390	5390	5390	5390	0
314	20240405	135800	65590250	5390	5390	5390	5390	0
315	20240405	135700	65590250	5390	5380	5390	5380	2
316	20240405	135600	65579480	5390	5390	5390	5390	0
317	20240405	135500	65579480	5390	5390	5390	5390	0
318	20240405	135400	65579480	5390	5390	5390	5390	0
319	20240405	135300	65579480	5390	5390	5390	5390	2
320	20240405	135200	65568700	5380	5380	5380	5380	5
321	20240405	135100	65541800	5390	5390	5390	5390	0
322	20240405	135000	65541800	5390	5390	5390	5390	0
323	20240405	134900	65541800	5390	5390	5390	5390	0
324	20240405	134800	65541800	5390	5390	5390	5390	0
325	20240405	134700	65541800	5390	5390	5390	5390	0
326	20240405	134600	65541800	5390	5390	5390	5390	2
327	20240405	134500	65531020	5390	5390	5390	5390	2
328	20240405	134400	65520240	5390	5390	5390	5390	2
329	20240405	134300	65509460	5390	5390	5390	5390	100
330	20240405	134200	64970460	5390	5390	5390	5390	0
331	20240405	134100	64970460	5390	5390	5390	5390	0
332	20240405	134000	64970460	5390	5360	5390	5360	121
333	20240405	133900	64321870	5390	5370	5390	5360	22
334	20240405	133800	64203910	5390	5390	5390	5390	0
335	20240405	133700	64203910	5390	5370	5390	5370	203
336	20240405	133600	63113780	5390	5390	5390	5390	1
337	20240405	133500	63108390	5370	5370	5370	5370	200
338	20240405	133400	62034390	5390	5370	5390	5370	46
339	20240405	133300	61787350	5400	5400	5400	5400	0
340	20240405	133200	61787350	5400	5400	5400	5400	0
341	20240405	133100	61787350	5400	5370	5400	5370	201
342	20240405	133000	60707950	5400	5400	5400	5400	0
343	20240405	132900	60707950	5400	5400	5400	5400	0
344	20240405	132800	60707950	5400	5400	5400	5400	0
345	20240405	132700	60707950	5400	5400	5400	5400	0
346	20240405	132600	60707950	5400	5400	5400	5400	0
347	20240405	132500	60707950	5400	5400	5400	5400	0
348	20240405	132400	60707950	5400	5400	5400	5400	5
349	20240405	132300	60680950	5400	5400	5400	5400	0
350	20240405	132200	60680950	5400	5400	5400	5400	0
351	20240405	132100	60680950	5400	5400	5400	5400	5
352	20240405	132000	60653950	5400	5400	5400	5400	0
353	20240405	131900	60653950	5400	5400	5400	5400	0
354	20240405	131800	60653950	5400	5400	5400	5400	0
355	20240405	131700	60653950	5400	5400	5400	5400	0
356	20240405	131600	60653950	5400	5400	5400	5400	0
357	20240405	131500	60653950	5400	5370	5400	5370	99
358	20240405	131400	60122290	5400	5400	5400	5400	0
359	20240405	131300	60122290	5400	5400	5400	5400	1
360	20240405	131200	60116890	5400	5400	5400	5400	1
361	20240405	131100	60111490	5370	5370	5370	5370	100
362	20240405	131000	59574490	5410	5410	5410	5410	0
363	20240405	130900	59574490	5410	5410	5410	5410	0
364	20240405	130800	59574490	5410	5410	5410	5410	2
365	20240405	130700	59563670	5410	5410	5410	5410	0
366	20240405	130600	59563670	5410	5410	5410	5410	0
367	20240405	130500	59563670	5410	5410	5410	5410	0
368	20240405	130400	59563670	5410	5400	5410	5380	706
369	20240405	130300	55759940	5420	5420	5420	5420	0
370	20240405	130200	55759940	5420	5420	5420	5420	0
371	20240405	130100	55759940	5420	5420	5420	5420	0
372	20240405	130000	55759940	5420	5420	5420	5420	0
373	20240405	125900	55759940	5420	5420	5420	5420	0
374	20240405	125800	55759940	5420	5420	5420	5420	0
375	20240405	125700	55759940	5420	5420	5420	5420	0
376	20240405	125600	55759940	5420	5420	5420	5420	0
377	20240405	125500	55759940	5420	5400	5420	5400	53
378	20240405	125400	55473490	5410	5410	5410	5410	1
379	20240405	125300	55468080	5410	5410	5410	5410	2
380	20240405	125200	55457260	5400	5400	5400	5400	40
381	20240405	125100	55241260	5420	5420	5420	5420	0
382	20240405	125000	55241260	5420	5420	5420	5420	0
383	20240405	124900	55241260	5420	5420	5420	5420	0
384	20240405	124800	55241260	5420	5420	5420	5420	0
385	20240405	124700	55241260	5420	5420	5420	5420	18
386	20240405	124600	55143700	5420	5420	5420	5420	0
387	20240405	124500	55143700	5420	5420	5420	5420	0
388	20240405	124400	55143700	5420	5400	5420	5400	121
389	20240405	124300	54490280	5420	5420	5420	5420	0
390	20240405	124200	54490280	5420	5420	5420	5420	0
391	20240405	124100	54490280	5420	5420	5420	5420	0
392	20240405	124000	54490280	5420	5410	5420	5410	31
393	20240405	123900	54322470	5410	5410	5410	5410	6
394	20240405	123800	54290010	5420	5420	5420	5420	0
395	20240405	123700	54290010	5420	5420	5420	5420	0
396	20240405	123600	54290010	5420	5420	5420	5420	0
397	20240405	123500	54290010	5420	5420	5420	5420	0
398	20240405	123400	54290010	5420	5420	5420	5420	0
399	20240405	123300	54290010	5420	5420	5420	5420	0
400	20240405	123200	54290010	5420	5420	5420	5420	0
401	20240405	123100	54290010	5420	5420	5420	5420	0
402	20240405	123000	54290010	5420	5420	5420	5420	0
403	20240405	122900	54290010	5420	5420	5420	5420	0
404	20240405	122800	54290010	5420	5420	5420	5420	0
405	20240405	122700	54290010	5420	5420	5420	5420	0
406	20240405	122600	54290010	5420	5420	5420	5420	0
407	20240405	122500	54290010	5420	5420	5420	5420	0
408	20240405	122400	54290010	5420	5420	5420	5420	0
409	20240405	122300	54290010	5420	5420	5420	5420	0
410	20240405	122200	54290010	5420	5420	5420	5420	0
411	20240405	122100	54290010	5420	5420	5420	5420	0
412	20240405	122000	54290010	5420	5420	5420	5420	0
413	20240405	121900	54290010	5420	5420	5420	5420	0
414	20240405	121800	54290010	5420	5420	5420	5420	0
415	20240405	121700	54290010	5420	5420	5420	5420	0
416	20240405	121600	54290010	5420	5420	5420	5420	0
417	20240405	121500	54290010	5420	5420	5420	5420	0
418	20240405	121400	54290010	5420	5420	5420	5420	0
419	20240405	121300	54290010	5420	5420	5420	5420	0
420	20240405	121200	54290010	5420	5420	5420	5420	2
421	20240405	121100	54279170	5420	5420	5420	5420	2
422	20240405	121000	54268330	5420	5420	5420	5420	0
423	20240405	120900	54268330	5420	5420	5420	5420	0
424	20240405	120800	54268330	5420	5420	5420	5420	0
425	20240405	120700	54268330	5420	5420	5420	5420	0
426	20240405	120600	54268330	5420	5390	5420	5390	25
427	20240405	120500	54133550	5390	5390	5390	5390	6
428	20240405	120400	54101210	5390	5390	5390	5390	12
429	20240405	120300	54036530	5370	5400	5400	5370	127
430	20240405	120200	53353620	5400	5410	5410	5400	467
431	20240405	120100	50831760	5420	5420	5420	5420	2
432	20240405	120000	50820920	5420	5420	5420	5420	0
433	20240405	115900	50820920	5420	5420	5420	5420	0
434	20240405	115800	50820920	5420	5420	5420	5420	0
435	20240405	115700	50820920	5420	5420	5420	5420	0
436	20240405	115600	50820920	5420	5420	5420	5420	0
437	20240405	115500	50820920	5420	5420	5420	5420	0
438	20240405	115400	50820920	5420	5420	5420	5420	0
439	20240405	115300	50820920	5420	5420	5420	5420	0
440	20240405	115200	50820920	5420	5420	5420	5420	0
441	20240405	115100	50820920	5420	5420	5420	5420	0
442	20240405	115000	50820920	5420	5420	5420	5420	0
443	20240405	114900	50820920	5420	5420	5420	5420	0
444	20240405	114800	50820920	5420	5420	5420	5420	1
445	20240405	114700	50815500	5410	5400	5410	5400	101
446	20240405	114600	50270090	5420	5420	5420	5420	0
447	20240405	114500	50270090	5420	5420	5420	5420	0
448	20240405	114400	50270090	5420	5420	5420	5420	0
449	20240405	114300	50270090	5420	5420	5420	5420	0
450	20240405	114200	50270090	5420	5420	5420	5420	0
451	20240405	114100	50270090	5420	5420	5420	5420	0
452	20240405	114000	50270090	5420	5420	5420	5420	0
453	20240405	113900	50270090	5420	5420	5420	5420	0
454	20240405	113800	50270090	5420	5400	5420	5400	77
455	20240405	113700	49854270	5420	5420	5420	5420	0
456	20240405	113600	49854270	5420	5420	5420	5420	0
457	20240405	113500	49854270	5420	5420	5420	5420	0
458	20240405	113400	49854270	5420	5420	5420	5420	0
459	20240405	113300	49854270	5420	5420	5420	5420	0
460	20240405	113200	49854270	5420	5420	5420	5420	0
461	20240405	113100	49854270	5420	5420	5420	5420	0
462	20240405	113000	49854270	5420	5420	5420	5420	0
463	20240405	112900	49854270	5420	5420	5420	5420	0
464	20240405	112800	49854270	5420	5400	5420	5400	2
465	20240405	112700	49843450	5420	5420	5420	5420	0
466	20240405	112600	49843450	5420	5420	5420	5420	0
467	20240405	112500	49843450	5420	5420	5420	5420	0
468	20240405	112400	49843450	5420	5420	5420	5420	0
469	20240405	112300	49843450	5420	5420	5420	5420	0
470	20240405	112200	49843450	5420	5420	5420	5420	0
471	20240405	112100	49843450	5420	5420	5420	5420	0
472	20240405	112000	49843450	5420	5420	5420	5420	20
473	20240405	111900	49735050	5420	5420	5420	5420	0
474	20240405	111800	49735050	5420	5420	5420	5420	1
475	20240405	111700	49729630	5400	5400	5400	5400	0
476	20240405	111600	49729630	5400	5420	5420	5400	2000
477	20240405	111500	38912340	5430	5430	5430	5430	49
478	20240405	111400	38646270	5430	5430	5430	5430	0
479	20240405	111300	38646270	5430	5430	5430	5430	108
480	20240405	111200	38059830	5430	5420	5430	5420	8
481	20240405	111100	38016460	5430	5430	5430	5430	0
482	20240405	111000	38016460	5430	5430	5430	5430	11
483	20240405	110900	37956730	5430	5430	5430	5430	0
484	20240405	110800	37956730	5430	5430	5430	5430	6
485	20240405	110700	37924150	5430	5430	5430	5430	22
486	20240405	110600	37804690	5430	5420	5430	5420	88
487	20240405	110500	37327510	5420	5420	5420	5420	1
488	20240405	110400	37322090	5420	5410	5420	5410	36
489	20240405	110300	37127320	5410	5410	5410	5410	147
490	20240405	110200	36332050	5410	5410	5410	5410	1
491	20240405	110100	36326640	5400	5400	5410	5400	188
492	20240405	110000	35311430	5410	5410	5410	5410	0
493	20240405	105900	35311430	5410	5410	5410	5410	0
494	20240405	105800	35311430	5410	5410	5410	5410	0
495	20240405	105700	35311430	5410	5410	5410	5410	0
496	20240405	105600	35311430	5410	5410	5410	5410	0
497	20240405	105500	35311430	5410	5370	5410	5370	16
498	20240405	105400	35225430	5410	5410	5410	5410	0
499	20240405	105300	35225430	5410	5380	5410	5380	38
500	20240405	105200	35020930	5380	5380	5380	5380	144
501	20240405	105100	34246210	5410	5410	5410	5410	0
502	20240405	105000	34246210	5410	5410	5410	5410	0
503	20240405	104900	34246210	5410	5410	5410	5410	0
504	20240405	104800	34246210	5410	5410	5410	5410	0
505	20240405	104700	34246210	5410	5410	5410	5380	3
506	20240405	104600	34230010	5410	5410	5410	5410	0
507	20240405	104500	34230010	5410	5410	5410	5410	0
508	20240405	104400	34230010	5410	5410	5410	5410	0
509	20240405	104300	34230010	5410	5410	5410	5410	0
510	20240405	104200	34230010	5410	5410	5410	5410	0
511	20240405	104100	34230010	5410	5410	5410	5410	64
512	20240405	104000	33883770	5410	5410	5410	5410	0
513	20240405	103900	33883770	5410	5380	5410	5380	3
514	20240405	103800	33867600	5410	5410	5410	5410	0
515	20240405	103700	33867600	5410	5410	5410	5410	0
516	20240405	103600	33867600	5410	5410	5410	5410	0
517	20240405	103500	33867600	5410	5410	5410	5410	0
518	20240405	103400	33867600	5410	5410	5410	5410	0
519	20240405	103300	33867600	5410	5410	5410	5410	50
520	20240405	103200	33597100	5410	5410	5410	5410	0
521	20240405	103100	33597100	5410	5380	5410	5380	2
522	20240405	103000	33586310	5410	5410	5410	5410	40
523	20240405	102900	33369910	5410	5410	5410	5410	0
524	20240405	102800	33369910	5410	5410	5410	5410	0
525	20240405	102700	33369910	5410	5410	5410	5410	0
526	20240405	102600	33369910	5410	5410	5410	5410	0
527	20240405	102500	33369910	5410	5410	5410	5410	5
528	20240405	102400	33342860	5410	5380	5410	5380	72
529	20240405	102300	32955470	5410	5380	5410	5380	130
530	20240405	102200	32256010	5410	5410	5410	5410	0
531	20240405	102100	32256010	5410	5410	5410	5410	0
532	20240405	102000	32256010	5410	5410	5410	5410	0
533	20240405	101900	32256010	5410	5380	5410	5380	670
534	20240405	101800	28649410	5410	5410	5410	5410	0
535	20240405	101700	28649410	5410	5410	5410	5410	0
536	20240405	101600	28649410	5410	5410	5410	5410	10
537	20240405	101500	28595310	5410	5410	5410	5410	0
538	20240405	101400	28595310	5410	5380	5410	5380	115
539	20240405	101300	27976580	5420	5420	5420	5420	0
540	20240405	101200	27976580	5420	5420	5420	5420	1
541	20240405	101100	27971160	5380	5390	5390	5380	251
542	20240405	101000	26620320	5430	5430	5430	5430	0
543	20240405	100900	26620320	5430	5430	5430	5430	1
544	20240405	100800	26614890	5400	5400	5400	5400	207
545	20240405	100700	25497090	5430	5430	5430	5430	0
546	20240405	100600	25497090	5430	5430	5430	5430	12
547	20240405	100500	25431930	5430	5420	5430	5400	263
548	20240405	100400	24009280	5430	5430	5430	5430	0
549	20240405	100300	24009280	5430	5420	5430	5420	3
550	20240405	100200	23993010	5430	5430	5430	5430	2
551	20240405	100100	23982150	5430	5430	5430	5430	2
552	20240405	100000	23971290	5430	5430	5430	5430	2
553	20240405	095900	23960430	5430	5430	5430	5430	0
554	20240405	095800	23960430	5430	5430	5430	5430	0
555	20240405	095700	23960430	5430	5430	5430	5430	8
556	20240405	095600	23916990	5430	5430	5430	5430	5
557	20240405	095500	23889840	5430	5430	5430	5430	3
558	20240405	095400	23873550	5430	5430	5430	5430	1
559	20240405	095300	23868120	5430	5430	5430	5430	13
560	20240405	095200	23797530	5430	5430	5430	5430	6
561	20240405	095100	23764950	5430	5430	5430	5430	527
562	20240405	095000	20903340	5420	5410	5420	5410	240
563	20240405	094900	19604390	5430	5420	5430	5420	5
564	20240405	094800	19577280	5430	5420	5430	5420	15
565	20240405	094700	19495910	5420	5410	5420	5410	5
566	20240405	094600	19468840	5430	5430	5430	5430	26
567	20240405	094500	19327660	5430	5430	5430	5430	1
568	20240405	094400	19322230	5430	5430	5430	5430	9
569	20240405	094300	19273360	5440	5410	5440	5410	137
570	20240405	094200	18532100	5410	5420	5440	5410	163
571	20240405	094100	17648300	5420	5400	5420	5400	410
572	20240405	094000	15430480	5400	5400	5400	5400	140
573	20240405	093900	14674480	5400	5400	5400	5400	9
574	20240405	093800	14625880	5400	5400	5400	5400	57
575	20240405	093700	14318080	5400	5400	5400	5400	0
576	20240405	093600	14318080	5400	5400	5400	5380	887
577	20240405	093500	9531880	5400	5400	5400	5400	7
578	20240405	093400	9494080	5380	5390	5390	5380	50
579	20240405	093300	9225050	5400	5400	5400	5400	0
580	20240405	093200	9225050	5400	5400	5400	5400	0
581	20240405	093100	9225050	5400	5400	5400	5400	0
582	20240405	093000	9225050	5400	5400	5400	5400	11
583	20240405	092900	9165650	5400	5400	5400	5400	2
584	20240405	092800	9154850	5400	5400	5400	5400	0
585	20240405	092700	9154850	5400	5400	5400	5400	0
586	20240405	092600	9154850	5400	5400	5400	5400	0
587	20240405	092500	9154850	5400	5400	5400	5400	0
588	20240405	092400	9154850	5400	5400	5400	5400	116
589	20240405	092300	8528450	5400	5390	5400	5390	106
590	20240405	092200	7956530	5390	5390	5390	5390	52
591	20240405	092100	7676250	5400	5400	5400	5400	0
592	20240405	092000	7676250	5400	5400	5400	5400	0
593	20240405	091900	7676250	5400	5400	5400	5400	127
594	20240405	091800	6990450	5390	5370	5400	5370	185
595	20240405	091700	5996130	5370	5370	5370	5370	1
596	20240405	091600	5990760	5370	5370	5370	5370	0
597	20240405	091500	5990760	5370	5370	5370	5370	11
598	20240405	091400	5931690	5370	5370	5370	5370	0
599	20240405	091300	5931690	5370	5390	5390	5370	131
600	20240405	091200	5228120	5390	5390	5390	5390	0
601	20240405	091100	5228120	5390	5390	5390	5390	200
602	20240405	091000	4150120	5400	5400	5400	5400	0
603	20240405	090900	4150120	5400	5400	5400	5400	116
604	20240405	090800	3523720	5400	5400	5400	5400	0
605	20240405	090700	3523720	5400	5400	5400	5400	0
606	20240405	090600	3523720	5400	5400	5400	5400	2
607	20240405	090500	3512920	5400	5400	5400	5400	0
608	20240405	090400	3512920	5400	5400	5400	5400	12
609	20240405	090300	3448120	5400	5400	5400	5400	9
610	20240405	090200	3399520	5400	5380	5400	5380	210
611	20240405	090100	2269620	5400	5390	5400	5390	379
612	20240405	090000	226800	5400	5400	5400	5400	42