KissMeData/005720/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184300	80406420	4150	4150	4150	4150	1002
3	20240405	184200	80406420	4150	4150	4150	4150	0
4	20240405	184100	80406420	4150	4150	4150	4150	0
5	20240405	184000	80406420	4150	4150	4150	4150	0
6	20240405	183900	80406420	4150	4150	4150	4150	0
7	20240405	183800	80406420	4150	4150	4150	4150	0
8	20240405	183700	80406420	4150	4150	4150	4150	0
9	20240405	183600	80406420	4150	4150	4150	4150	0
10	20240405	183500	80406420	4150	4150	4150	4150	0
11	20240405	183400	80406420	4150	4150	4150	4150	0
12	20240405	183300	80406420	4150	4150	4150	4150	0
13	20240405	183200	80406420	4150	4150	4150	4150	0
14	20240405	183100	80406420	4150	4150	4150	4150	0
15	20240405	183000	80406420	4150	4150	4150	4150	0
16	20240405	182900	80406420	4150	4150	4150	4150	0
17	20240405	182800	80406420	4150	4150	4150	4150	0
18	20240405	182700	80406420	4150	4150	4150	4150	0
19	20240405	182600	80406420	4150	4150	4150	4150	0
20	20240405	182500	80406420	4150	4150	4150	4150	0
21	20240405	182400	80406420	4150	4150	4150	4150	0
22	20240405	182300	80406420	4150	4150	4150	4150	0
23	20240405	182200	80406420	4150	4150	4150	4150	0
24	20240405	182100	80406420	4150	4150	4150	4150	0
25	20240405	182000	80406420	4150	4150	4150	4150	0
26	20240405	181900	80406420	4150	4150	4150	4150	0
27	20240405	181800	80406420	4150	4150	4150	4150	0
28	20240405	181700	80406420	4150	4150	4150	4150	0
29	20240405	181600	80406420	4150	4150	4150	4150	0
30	20240405	181500	80406420	4150	4150	4150	4150	0
31	20240405	181400	80406420	4150	4150	4150	4150	0
32	20240405	181300	80406420	4150	4150	4150	4150	1002
33	20240405	181200	80406420	4150	4150	4150	4150	0
34	20240405	181100	80406420	4150	4150	4150	4150	0
35	20240405	181000	80406420	4150	4150	4150	4150	0
36	20240405	180900	80406420	4150	4150	4150	4150	0
37	20240405	180800	80406420	4150	4150	4150	4150	0
38	20240405	180700	80406420	4150	4150	4150	4150	0
39	20240405	180600	80406420	4150	4150	4150	4150	0
40	20240405	180500	80406420	4150	4150	4150	4150	0
41	20240405	180400	80406420	4150	4150	4150	4150	0
42	20240405	180300	80406420	4150	4150	4150	4150	0
43	20240405	180200	80406420	4150	4150	4150	4150	0
44	20240405	180100	80406420	4150	4150	4150	4150	0
45	20240405	180000	80406420	4150	4150	4150	4150	0
46	20240405	175900	80406420	4150	4150	4150	4150	0
47	20240405	175800	80406420	4150	4150	4150	4150	0
48	20240405	175700	80406420	4150	4150	4150	4150	0
49	20240405	175600	80406420	4150	4150	4150	4150	0
50	20240405	175500	80406420	4150	4150	4150	4150	0
51	20240405	175400	80406420	4150	4150	4150	4150	0
52	20240405	175300	80406420	4150	4150	4150	4150	0
53	20240405	175200	80406420	4150	4150	4150	4150	0
54	20240405	175100	80406420	4150	4150	4150	4150	0
55	20240405	175000	80406420	4150	4150	4150	4150	0
56	20240405	174900	80406420	4150	4150	4150	4150	0
57	20240405	174800	80406420	4150	4150	4150	4150	0
58	20240405	174700	80406420	4150	4150	4150	4150	0
59	20240405	174600	80406420	4150	4150	4150	4150	0
60	20240405	174500	80406420	4150	4150	4150	4150	0
61	20240405	174400	80406420	4150	4150	4150	4150	0
62	20240405	174300	80406420	4150	4150	4150	4150	1002
63	20240405	174200	80406420	4150	4150	4150	4150	0
64	20240405	174100	80406420	4150	4150	4150	4150	0
65	20240405	174000	80406420	4150	4150	4150	4150	0
66	20240405	173900	80406420	4150	4150	4150	4150	0
67	20240405	173800	80406420	4150	4150	4150	4150	0
68	20240405	173700	80406420	4150	4150	4150	4150	0
69	20240405	173600	80406420	4150	4150	4150	4150	0
70	20240405	173500	80406420	4150	4150	4150	4150	0
71	20240405	173400	80406420	4150	4150	4150	4150	0
72	20240405	173300	80406420	4150	4150	4150	4150	0
73	20240405	173200	80406420	4150	4150	4150	4150	0
74	20240405	173100	80406420	4150	4150	4150	4150	0
75	20240405	173000	80406420	4150	4150	4150	4150	0
76	20240405	172900	80406420	4150	4150	4150	4150	0
77	20240405	172800	80406420	4150	4150	4150	4150	0
78	20240405	172700	80406420	4150	4150	4150	4150	0
79	20240405	172600	80406420	4150	4150	4150	4150	0
80	20240405	172500	80406420	4150	4150	4150	4150	0
81	20240405	172400	80406420	4150	4150	4150	4150	0
82	20240405	172300	80406420	4150	4150	4150	4150	0
83	20240405	172200	80406420	4150	4150	4150	4150	0
84	20240405	172100	80406420	4150	4150	4150	4150	0
85	20240405	172000	80406420	4150	4150	4150	4150	0
86	20240405	171900	80406420	4150	4150	4150	4150	0
87	20240405	171800	80406420	4150	4150	4150	4150	0
88	20240405	171700	80406420	4150	4150	4150	4150	0
89	20240405	171600	80406420	4150	4150	4150	4150	0
90	20240405	171500	80406420	4150	4150	4150	4150	0
91	20240405	171400	80406420	4150	4150	4150	4150	0
92	20240405	171300	80406420	4150	4150	4150	4150	1002
93	20240405	171200	80406420	4150	4150	4150	4150	0
94	20240405	171100	80406420	4150	4150	4150	4150	0
95	20240405	171000	80406420	4150	4150	4150	4150	0
96	20240405	170900	80406420	4150	4150	4150	4150	0
97	20240405	170800	80406420	4150	4150	4150	4150	0
98	20240405	170700	80406420	4150	4150	4150	4150	0
99	20240405	170600	80406420	4150	4150	4150	4150	0
100	20240405	170500	80406420	4150	4150	4150	4150	0
101	20240405	170400	80406420	4150	4150	4150	4150	0
102	20240405	170300	80406420	4150	4150	4150	4150	0
103	20240405	170200	80406420	4150	4150	4150	4150	0
104	20240405	170100	80406420	4150	4150	4150	4150	0
105	20240405	170000	80406420	4150	4150	4150	4150	0
106	20240405	165900	80406420	4150	4150	4150	4150	0
107	20240405	165800	80406420	4150	4150	4150	4150	0
108	20240405	165700	80406420	4150	4150	4150	4150	0
109	20240405	165600	80406420	4150	4150	4150	4150	0
110	20240405	165500	80406420	4150	4150	4150	4150	0
111	20240405	165400	80406420	4150	4150	4150	4150	0
112	20240405	165300	80406420	4150	4150	4150	4150	0
113	20240405	165200	80406420	4150	4150	4150	4150	0
114	20240405	165100	80406420	4150	4150	4150	4150	0
115	20240405	165000	80406420	4150	4150	4150	4150	0
116	20240405	164900	80406420	4150	4150	4150	4150	0
117	20240405	164800	80406420	4150	4150	4150	4150	0
118	20240405	164700	80406420	4150	4150	4150	4150	0
119	20240405	164600	80406420	4150	4150	4150	4150	0
120	20240405	164500	80406420	4150	4150	4150	4150	0
121	20240405	164400	80406420	4150	4150	4150	4150	0
122	20240405	164300	80406420	4150	4150	4150	4150	1002
123	20240405	164200	80406420	4150	4150	4150	4150	0
124	20240405	164100	80406420	4150	4150	4150	4150	0
125	20240405	164000	80406420	4150	4150	4150	4150	0
126	20240405	163900	80406420	4150	4150	4150	4150	0
127	20240405	163800	80406420	4150	4150	4150	4150	0
128	20240405	163700	80406420	4150	4150	4150	4150	0
129	20240405	163600	80406420	4150	4150	4150	4150	0
130	20240405	163500	80406420	4150	4150	4150	4150	0
131	20240405	163400	80406420	4150	4150	4150	4150	0
132	20240405	163300	80406420	4150	4150	4150	4150	0
133	20240405	163200	80406420	4150	4150	4150	4150	0
134	20240405	163100	80406420	4150	4150	4150	4150	0
135	20240405	163000	80406420	4150	4150	4150	4150	0
136	20240405	162900	80406420	4150	4150	4150	4150	0
137	20240405	162800	80406420	4150	4150	4150	4150	0
138	20240405	162700	80406420	4150	4150	4150	4150	0
139	20240405	162600	80406420	4150	4150	4150	4150	0
140	20240405	162500	80406420	4150	4150	4150	4150	0
141	20240405	162400	80406420	4150	4150	4150	4150	0
142	20240405	162300	80406420	4150	4150	4150	4150	0
143	20240405	162200	80406420	4150	4150	4150	4150	0
144	20240405	162100	80406420	4150	4150	4150	4150	0
145	20240405	162000	80406420	4150	4150	4150	4150	0
146	20240405	161900	80406420	4150	4150	4150	4150	0
147	20240405	161800	80406420	4150	4150	4150	4150	0
148	20240405	161700	80406420	4150	4150	4150	4150	0
149	20240405	161600	80406420	4150	4150	4150	4150	0
150	20240405	161500	80406420	4150	4150	4150	4150	0
151	20240405	161400	80406420	4150	4150	4150	4150	0
152	20240405	161300	80406420	4150	4150	4150	4150	1002
153	20240405	161200	80406420	4150	4150	4150	4150	0
154	20240405	161100	80406420	4150	4150	4150	4150	0
155	20240405	161000	80406420	4150	4150	4150	4150	0
156	20240405	160900	80406420	4150	4150	4150	4150	0
157	20240405	160800	80406420	4150	4150	4150	4150	0
158	20240405	160700	80406420	4150	4150	4150	4150	0
159	20240405	160600	80406420	4150	4150	4150	4150	0
160	20240405	160500	80406420	4150	4150	4150	4150	0
161	20240405	160400	80406420	4150	4150	4150	4150	0
162	20240405	160300	80406420	4150	4150	4150	4150	0
163	20240405	160200	80406420	4150	4150	4150	4150	0
164	20240405	160100	80406420	4150	4150	4150	4150	0
165	20240405	160000	80406420	4150	4150	4150	4150	0
166	20240405	155900	80406420	4150	4150	4150	4150	0
167	20240405	155800	80406420	4150	4150	4150	4150	0
168	20240405	155700	80406420	4150	4150	4150	4150	0
169	20240405	155600	80406420	4150	4150	4150	4150	0
170	20240405	155500	80406420	4150	4150	4150	4150	0
171	20240405	155400	80406420	4150	4150	4150	4150	0
172	20240405	155300	80406420	4150	4150	4150	4150	0
173	20240405	155200	80406420	4150	4150	4150	4150	0
174	20240405	155100	80406420	4150	4150	4150	4150	0
175	20240405	155000	80406420	4150	4150	4150	4150	0
176	20240405	154900	80406420	4150	4150	4150	4150	0
177	20240405	154800	80406420	4150	4150	4150	4150	0
178	20240405	154700	80406420	4150	4150	4150	4150	0
179	20240405	154600	80406420	4150	4150	4150	4150	0
180	20240405	154500	80406420	4150	4150	4150	4150	0
181	20240405	154400	80406420	4150	4150	4150	4150	0
182	20240405	154300	80406420	4150	4150	4150	4150	1002
183	20240405	154200	80406420	4150	4150	4150	4150	0
184	20240405	154100	80406420	4150	4150	4150	4150	0
185	20240405	154000	80406420	4150	4150	4150	4150	0
186	20240405	153900	80406420	4150	4150	4150	4150	0
187	20240405	153800	80406420	4150	4150	4150	4150	0
188	20240405	153700	80406420	4150	4150	4150	4150	0
189	20240405	153600	80406420	4150	4150	4150	4150	0
190	20240405	153500	80406420	4150	4150	4150	4150	0
191	20240405	153400	80406420	4150	4150	4150	4150	0
192	20240405	153300	80406420	4150	4150	4150	4150	0
193	20240405	153200	80406420	4150	4150	4150	4150	0
194	20240405	153100	80406420	4150	4150	4150	4150	0
195	20240405	153000	80406420	4150	4150	4150	4150	1002
196	20240405	152900	76248120	4135	4135	4135	4135	0
197	20240405	152800	76248120	4135	4135	4135	4135	0
198	20240405	152700	76248120	4135	4135	4135	4135	0
199	20240405	152600	76248120	4135	4135	4135	4135	0
200	20240405	152500	76248120	4135	4135	4135	4135	0
201	20240405	152400	76248120	4135	4135	4135	4135	0
202	20240405	152300	76248120	4135	4135	4135	4135	0
203	20240405	152200	76248120	4135	4135	4135	4135	0
204	20240405	152100	76248120	4135	4135	4135	4135	0
205	20240405	152000	76248120	4135	4135	4135	4135	0
206	20240405	151900	76248120	4135	4135	4135	4135	37
207	20240405	151800	76095125	4150	4150	4150	4150	0
208	20240405	151700	76095125	4150	4150	4150	4150	0
209	20240405	151600	76095125	4150	4150	4150	4150	1000
210	20240405	151500	71945125	4140	4140	4140	4140	0
211	20240405	151400	71945125	4140	4140	4140	4140	0
212	20240405	151300	71945125	4140	4140	4140	4140	0
213	20240405	151200	71945125	4140	4140	4140	4140	0
214	20240405	151100	71945125	4140	4140	4140	4140	0
215	20240405	151000	71945125	4140	4140	4140	4140	0
216	20240405	150900	71945125	4140	4140	4140	4140	0
217	20240405	150800	71945125	4140	4140	4140	4140	0
218	20240405	150700	71945125	4140	4140	4140	4140	0
219	20240405	150600	71945125	4140	4140	4140	4140	0
220	20240405	150500	71945125	4140	4140	4140	4140	31
221	20240405	150400	71816785	4150	4150	4150	4150	0
222	20240405	150300	71816785	4150	4150	4150	4150	0
223	20240405	150200	71816785	4150	4150	4150	4150	0
224	20240405	150100	71816785	4150	4150	4150	4150	0
225	20240405	150000	71816785	4150	4150	4150	4150	1
226	20240405	145900	71812635	4140	4140	4140	4140	0
227	20240405	145800	71812635	4140	4140	4140	4140	667
228	20240405	145700	69051255	4145	4145	4145	4145	0
229	20240405	145600	69051255	4145	4145	4145	4145	0
230	20240405	145500	69051255	4145	4145	4145	4145	0
231	20240405	145400	69051255	4145	4145	4145	4145	0
232	20240405	145300	69051255	4145	4145	4145	4145	120
233	20240405	145200	68553855	4155	4155	4155	4155	0
234	20240405	145100	68553855	4155	4150	4155	4150	18
235	20240405	145000	68479085	4145	4145	4145	4145	0
236	20240405	144900	68479085	4145	4145	4145	4145	0
237	20240405	144800	68479085	4145	4140	4145	4140	87
238	20240405	144700	68118485	4140	4140	4140	4140	0
239	20240405	144600	68118485	4140	4140	4140	4140	0
240	20240405	144500	68118485	4140	4140	4140	4140	0
241	20240405	144400	68118485	4140	4140	4140	4140	0
242	20240405	144300	68118485	4140	4140	4140	4140	0
243	20240405	144200	68118485	4140	4140	4140	4140	0
244	20240405	144100	68118485	4140	4140	4140	4140	0
245	20240405	144000	68118485	4140	4140	4140	4140	0
246	20240405	143900	68118485	4140	4140	4140	4140	500
247	20240405	143800	66048485	4135	4135	4135	4135	0
248	20240405	143700	66048485	4135	4135	4135	4135	0
249	20240405	143600	66048485	4135	4135	4135	4135	0
250	20240405	143500	66048485	4135	4135	4135	4135	0
251	20240405	143400	66048485	4135	4135	4135	4135	0
252	20240405	143300	66048485	4135	4135	4135	4135	0
253	20240405	143200	66048485	4135	4135	4135	4135	0
254	20240405	143100	66048485	4135	4135	4135	4135	0
255	20240405	143000	66048485	4135	4135	4135	4135	0
256	20240405	142900	66048485	4135	4135	4135	4135	0
257	20240405	142800	66048485	4135	4135	4135	4135	0
258	20240405	142700	66048485	4135	4135	4135	4135	0
259	20240405	142600	66048485	4135	4135	4135	4135	0
260	20240405	142500	66048485	4135	4135	4135	4135	0
261	20240405	142400	66048485	4135	4135	4135	4135	0
262	20240405	142300	66048485	4135	4135	4135	4135	0
263	20240405	142200	66048485	4135	4135	4135	4135	0
264	20240405	142100	66048485	4135	4135	4135	4135	0
265	20240405	142000	66048485	4135	4135	4135	4135	0
266	20240405	141900	66048485	4135	4135	4135	4135	0
267	20240405	141800	66048485	4135	4135	4135	4135	0
268	20240405	141700	66048485	4135	4135	4135	4135	0
269	20240405	141600	66048485	4135	4135	4135	4135	0
270	20240405	141500	66048485	4135	4135	4135	4135	0
271	20240405	141400	66048485	4135	4135	4135	4135	0
272	20240405	141300	66048485	4135	4135	4135	4135	0
273	20240405	141200	66048485	4135	4135	4135	4135	0
274	20240405	141100	66048485	4135	4135	4135	4135	0
275	20240405	141000	66048485	4135	4135	4135	4135	0
276	20240405	140900	66048485	4135	4135	4135	4135	1
277	20240405	140800	66044350	4135	4135	4135	4135	40
278	20240405	140700	65878950	4135	4135	4135	4135	0
279	20240405	140600	65878950	4135	4135	4135	4135	0
280	20240405	140500	65878950	4135	4135	4135	4135	1000
281	20240405	140400	61743950	4135	4135	4135	4135	0
282	20240405	140300	61743950	4135	4135	4135	4135	0
283	20240405	140200	61743950	4135	4140	4140	4135	1959
284	20240405	140100	53634530	4140	4140	4140	4140	1003
285	20240405	140000	49482110	4140	4140	4140	4140	0
286	20240405	135900	49482110	4140	4140	4140	4140	1000
287	20240405	135800	45342110	4140	4145	4145	4140	2155
288	20240405	135700	36414635	4150	4150	4150	4150	0
289	20240405	135600	36414635	4150	4150	4150	4150	0
290	20240405	135500	36414635	4150	4150	4150	4150	0
291	20240405	135400	36414635	4150	4150	4150	4150	0
292	20240405	135300	36414635	4150	4150	4150	4150	0
293	20240405	135200	36414635	4150	4150	4150	4150	0
294	20240405	135100	36414635	4150	4150	4150	4150	0
295	20240405	135000	36414635	4150	4150	4150	4150	0
296	20240405	134900	36414635	4150	4150	4150	4150	0
297	20240405	134800	36414635	4150	4150	4150	4150	0
298	20240405	134700	36414635	4150	4150	4150	4150	0
299	20240405	134600	36414635	4150	4150	4150	4150	0
300	20240405	134500	36414635	4150	4150	4150	4150	0
301	20240405	134400	36414635	4150	4150	4150	4150	0
302	20240405	134300	36414635	4150	4150	4150	4150	0
303	20240405	134200	36414635	4150	4150	4150	4150	0
304	20240405	134100	36414635	4150	4150	4150	4150	0
305	20240405	134000	36414635	4150	4150	4150	4150	0
306	20240405	133900	36414635	4150	4150	4150	4150	0
307	20240405	133800	36414635	4150	4150	4150	4150	0
308	20240405	133700	36414635	4150	4150	4150	4150	0
309	20240405	133600	36414635	4150	4150	4150	4150	0
310	20240405	133500	36414635	4150	4150	4150	4150	0
311	20240405	133400	36414635	4150	4150	4150	4150	0
312	20240405	133300	36414635	4150	4150	4150	4150	0
313	20240405	133200	36414635	4150	4150	4150	4150	0
314	20240405	133100	36414635	4150	4150	4150	4150	0
315	20240405	133000	36414635	4150	4150	4150	4150	0
316	20240405	132900	36414635	4150	4150	4150	4150	354
317	20240405	132800	34945535	4150	4150	4150	4150	0
318	20240405	132700	34945535	4150	4150	4150	4150	3
319	20240405	132600	34933085	4150	4150	4150	4150	0
320	20240405	132500	34933085	4150	4150	4150	4150	0
321	20240405	132400	34933085	4150	4140	4150	4140	477
322	20240405	132300	32957170	4135	4135	4135	4135	32
323	20240405	132200	32824850	4135	4135	4135	4135	0
324	20240405	132100	32824850	4135	4135	4135	4135	0
325	20240405	132000	32824850	4135	4135	4135	4135	0
326	20240405	131900	32824850	4135	4135	4135	4135	0
327	20240405	131800	32824850	4135	4135	4135	4135	0
328	20240405	131700	32824850	4135	4135	4135	4135	0
329	20240405	131600	32824850	4135	4135	4135	4135	0
330	20240405	131500	32824850	4135	4135	4135	4135	443
331	20240405	131400	30993045	4130	4130	4130	4130	0
332	20240405	131300	30993045	4130	4130	4130	4130	0
333	20240405	131200	30993045	4130	4130	4130	4130	0
334	20240405	131100	30993045	4130	4130	4130	4130	0
335	20240405	131000	30993045	4130	4130	4130	4130	17
336	20240405	130900	30922835	4135	4135	4135	4135	0
337	20240405	130800	30922835	4135	4135	4135	4135	0
338	20240405	130700	30922835	4135	4135	4135	4135	18
339	20240405	130600	30848405	4135	4135	4135	4135	0
340	20240405	130500	30848405	4135	4135	4135	4135	1
341	20240405	130400	30844270	4135	4135	4135	4135	0
342	20240405	130300	30844270	4135	4135	4135	4135	0
343	20240405	130200	30844270	4135	4135	4135	4135	0
344	20240405	130100	30844270	4135	4135	4135	4135	0
345	20240405	130000	30844270	4135	4135	4135	4135	0
346	20240405	125900	30844270	4135	4135	4135	4135	0
347	20240405	125800	30844270	4135	4135	4135	4135	0
348	20240405	125700	30844270	4135	4135	4135	4135	0
349	20240405	125600	30844270	4135	4135	4135	4135	0
350	20240405	125500	30844270	4135	4135	4135	4135	0
351	20240405	125400	30844270	4135	4135	4135	4135	0
352	20240405	125300	30844270	4135	4135	4135	4135	0
353	20240405	125200	30844270	4135	4135	4135	4135	0
354	20240405	125100	30844270	4135	4135	4135	4135	0
355	20240405	125000	30844270	4135	4135	4135	4135	0
356	20240405	124900	30844270	4135	4135	4135	4135	0
357	20240405	124800	30844270	4135	4135	4135	4135	0
358	20240405	124700	30844270	4135	4135	4135	4135	0
359	20240405	124600	30844270	4135	4135	4135	4135	0
360	20240405	124500	30844270	4135	4135	4135	4135	0
361	20240405	124400	30844270	4135	4135	4135	4135	0
362	20240405	124300	30844270	4135	4135	4135	4135	1
363	20240405	124200	30840135	4130	4130	4130	4130	0
364	20240405	124100	30840135	4130	4130	4130	4130	0
365	20240405	124000	30840135	4130	4130	4130	4130	0
366	20240405	123900	30840135	4130	4130	4130	4130	0
367	20240405	123800	30840135	4130	4130	4130	4130	0
368	20240405	123700	30840135	4130	4130	4130	4130	0
369	20240405	123600	30840135	4130	4130	4130	4130	0
370	20240405	123500	30840135	4130	4130	4130	4130	0
371	20240405	123400	30840135	4130	4130	4130	4130	0
372	20240405	123300	30840135	4130	4130	4130	4130	0
373	20240405	123200	30840135	4130	4130	4130	4130	0
374	20240405	123100	30840135	4130	4130	4130	4130	0
375	20240405	123000	30840135	4130	4130	4130	4130	0
376	20240405	122900	30840135	4130	4130	4130	4130	0
377	20240405	122800	30840135	4130	4130	4130	4130	0
378	20240405	122700	30840135	4130	4130	4130	4130	0
379	20240405	122600	30840135	4130	4130	4130	4130	0
380	20240405	122500	30840135	4130	4130	4130	4130	0
381	20240405	122400	30840135	4130	4130	4130	4130	0
382	20240405	122300	30840135	4130	4130	4130	4130	0
383	20240405	122200	30840135	4130	4130	4130	4130	24
384	20240405	122100	30741015	4135	4135	4135	4135	0
385	20240405	122000	30741015	4135	4135	4135	4135	0
386	20240405	121900	30741015	4135	4135	4135	4135	0
387	20240405	121800	30741015	4135	4135	4135	4135	0
388	20240405	121700	30741015	4135	4135	4135	4135	0
389	20240405	121600	30741015	4135	4135	4135	4135	0
390	20240405	121500	30741015	4135	4135	4135	4135	0
391	20240405	121400	30741015	4135	4130	4135	4130	603
392	20240405	121300	28248135	4125	4125	4125	4125	17
393	20240405	121200	28178010	4130	4130	4130	4130	0
394	20240405	121100	28178010	4130	4130	4130	4130	0
395	20240405	121000	28178010	4130	4130	4130	4130	0
396	20240405	120900	28178010	4130	4130	4130	4130	0
397	20240405	120800	28178010	4130	4130	4130	4130	115
398	20240405	120700	27703060	4135	4135	4135	4135	0
399	20240405	120600	27703060	4135	4130	4135	4130	635
400	20240405	120500	25080005	4130	4130	4130	4130	0
401	20240405	120400	25080005	4130	4130	4130	4130	0
402	20240405	120300	25080005	4130	4130	4130	4130	0
403	20240405	120200	25080005	4130	4130	4130	4130	0
404	20240405	120100	25080005	4130	4125	4130	4125	11
405	20240405	120000	25034580	4125	4125	4125	4125	0
406	20240405	115900	25034580	4125	4125	4125	4125	0
407	20240405	115800	25034580	4125	4120	4125	4120	1334
408	20240405	115700	19538450	4120	4120	4120	4120	0
409	20240405	115600	19538450	4120	4120	4120	4120	0
410	20240405	115500	19538450	4120	4120	4120	4120	0
411	20240405	115400	19538450	4120	4120	4120	4120	0
412	20240405	115300	19538450	4120	4120	4120	4120	0
413	20240405	115200	19538450	4120	4120	4120	4120	0
414	20240405	115100	19538450	4120	4120	4120	4120	0
415	20240405	115000	19538450	4120	4120	4120	4120	0
416	20240405	114900	19538450	4120	4120	4120	4120	0
417	20240405	114800	19538450	4120	4120	4120	4120	0
418	20240405	114700	19538450	4120	4120	4120	4120	0
419	20240405	114600	19538450	4120	4120	4120	4120	0
420	20240405	114500	19538450	4120	4120	4120	4120	0
421	20240405	114400	19538450	4120	4120	4120	4120	0
422	20240405	114300	19538450	4120	4120	4120	4120	0
423	20240405	114200	19538450	4120	4120	4120	4120	0
424	20240405	114100	19538450	4120	4120	4120	4120	0
425	20240405	114000	19538450	4120	4120	4120	4120	0
426	20240405	113900	19538450	4120	4120	4120	4120	0
427	20240405	113800	19538450	4120	4120	4120	4120	0
428	20240405	113700	19538450	4120	4120	4120	4120	0
429	20240405	113600	19538450	4120	4120	4120	4120	0
430	20240405	113500	19538450	4120	4120	4120	4120	0
431	20240405	113400	19538450	4120	4120	4120	4120	0
432	20240405	113300	19538450	4120	4120	4120	4120	0
433	20240405	113200	19538450	4120	4120	4120	4120	0
434	20240405	113100	19538450	4120	4120	4120	4120	0
435	20240405	113000	19538450	4120	4120	4120	4120	0
436	20240405	112900	19538450	4120	4120	4120	4120	50
437	20240405	112800	19332450	4120	4120	4120	4120	2
438	20240405	112700	19324210	4115	4115	4115	4115	0
439	20240405	112600	19324210	4115	4115	4115	4115	5
440	20240405	112500	19303635	4115	4115	4115	4115	0
441	20240405	112400	19303635	4115	4115	4115	4115	0
442	20240405	112300	19303635	4115	4115	4115	4115	0
443	20240405	112200	19303635	4115	4115	4115	4115	0
444	20240405	112100	19303635	4115	4115	4115	4115	0
445	20240405	112000	19303635	4115	4115	4115	4115	0
446	20240405	111900	19303635	4115	4115	4115	4115	0
447	20240405	111800	19303635	4115	4115	4115	4115	0
448	20240405	111700	19303635	4115	4115	4115	4115	0
449	20240405	111600	19303635	4115	4115	4115	4115	0
450	20240405	111500	19303635	4115	4115	4115	4115	0
451	20240405	111400	19303635	4115	4115	4115	4115	0
452	20240405	111300	19303635	4115	4115	4115	4115	0
453	20240405	111200	19303635	4115	4115	4115	4115	0
454	20240405	111100	19303635	4115	4115	4115	4115	0
455	20240405	111000	19303635	4115	4115	4115	4115	17
456	20240405	110900	19233680	4120	4120	4120	4120	0
457	20240405	110800	19233680	4120	4120	4120	4120	0
458	20240405	110700	19233680	4120	4120	4120	4120	0
459	20240405	110600	19233680	4120	4120	4120	4120	0
460	20240405	110500	19233680	4120	4120	4120	4120	0
461	20240405	110400	19233680	4120	4120	4120	4120	0
462	20240405	110300	19233680	4120	4120	4120	4120	0
463	20240405	110200	19233680	4120	4120	4120	4120	0
464	20240405	110100	19233680	4120	4120	4120	4120	0
465	20240405	110000	19233680	4120	4120	4120	4120	0
466	20240405	105900	19233680	4120	4120	4120	4120	0
467	20240405	105800	19233680	4120	4120	4120	4120	0
468	20240405	105700	19233680	4120	4120	4120	4120	0
469	20240405	105600	19233680	4120	4120	4120	4120	0
470	20240405	105500	19233680	4120	4120	4120	4120	0
471	20240405	105400	19233680	4120	4120	4120	4120	0
472	20240405	105300	19233680	4120	4120	4120	4120	0
473	20240405	105200	19233680	4120	4120	4120	4120	19
474	20240405	105100	19155400	4125	4125	4125	4125	0
475	20240405	105000	19155400	4125	4125	4125	4125	0
476	20240405	104900	19155400	4125	4125	4125	4125	0
477	20240405	104800	19155400	4125	4125	4125	4125	0
478	20240405	104700	19155400	4125	4125	4125	4125	0
479	20240405	104600	19155400	4125	4125	4125	4125	0
480	20240405	104500	19155400	4125	4125	4125	4125	0
481	20240405	104400	19155400	4125	4125	4125	4125	0
482	20240405	104300	19155400	4125	4125	4125	4125	0
483	20240405	104200	19155400	4125	4125	4125	4125	0
484	20240405	104100	19155400	4125	4125	4125	4125	0
485	20240405	104000	19155400	4125	4125	4125	4125	0
486	20240405	103900	19155400	4125	4125	4125	4125	0
487	20240405	103800	19155400	4125	4125	4125	4125	0
488	20240405	103700	19155400	4125	4125	4125	4125	0
489	20240405	103600	19155400	4125	4120	4125	4120	259
490	20240405	103500	18087430	4120	4120	4120	4120	0
491	20240405	103400	18087430	4120	4120	4120	4120	0
492	20240405	103300	18087430	4120	4120	4120	4120	0
493	20240405	103200	18087430	4120	4120	4120	4120	0
494	20240405	103100	18087430	4120	4120	4120	4120	0
495	20240405	103000	18087430	4120	4120	4120	4120	0
496	20240405	102900	18087430	4120	4120	4120	4120	17
497	20240405	102800	18017390	4120	4120	4120	4120	0
498	20240405	102700	18017390	4120	4120	4120	4120	1
499	20240405	102600	18013270	4120	4120	4120	4120	0
500	20240405	102500	18013270	4120	4120	4120	4120	0
501	20240405	102400	18013270	4120	4120	4120	4120	2
502	20240405	102300	18005030	4115	4115	4115	4115	0
503	20240405	102200	18005030	4115	4115	4115	4115	0
504	20240405	102100	18005030	4115	4115	4115	4115	1
505	20240405	102000	18000915	4115	4115	4115	4115	3
506	20240405	101900	17988570	4120	4120	4120	4120	0
507	20240405	101800	17988570	4120	4120	4120	4120	0
508	20240405	101700	17988570	4120	4120	4120	4120	0
509	20240405	101600	17988570	4120	4120	4120	4120	0
510	20240405	101500	17988570	4120	4120	4120	4120	400
511	20240405	101400	16340570	4120	4120	4120	4120	0
512	20240405	101300	16340570	4120	4120	4120	4120	5
513	20240405	101200	16319970	4120	4120	4120	4120	0
514	20240405	101100	16319970	4120	4120	4120	4120	0
515	20240405	101000	16319970	4120	4120	4120	4120	3
516	20240405	100900	16307610	4125	4125	4125	4125	13
517	20240405	100800	16253985	4130	4130	4130	4130	0
518	20240405	100700	16253985	4130	4130	4130	4130	0
519	20240405	100600	16253985	4130	4130	4130	4130	67
520	20240405	100500	15977275	4130	4130	4130	4130	0
521	20240405	100400	15977275	4130	4130	4130	4130	0
522	20240405	100300	15977275	4130	4130	4130	4130	0
523	20240405	100200	15977275	4130	4130	4130	4130	0
524	20240405	100100	15977275	4130	4130	4130	4130	0
525	20240405	100000	15977275	4130	4130	4130	4130	0
526	20240405	095900	15977275	4130	4130	4130	4130	0
527	20240405	095800	15977275	4130	4130	4130	4130	0
528	20240405	095700	15977275	4130	4130	4130	4130	0
529	20240405	095600	15977275	4130	4130	4130	4130	1
530	20240405	095500	15973145	4140	4140	4140	4140	0
531	20240405	095400	15973145	4140	4140	4140	4140	0
532	20240405	095300	15973145	4140	4140	4140	4140	0
533	20240405	095200	15973145	4140	4140	4140	4140	0
534	20240405	095100	15973145	4140	4140	4140	4140	0
535	20240405	095000	15973145	4140	4140	4140	4140	0
536	20240405	094900	15973145	4140	4140	4140	4140	0
537	20240405	094800	15973145	4140	4140	4140	4140	0
538	20240405	094700	15973145	4140	4140	4140	4140	0
539	20240405	094600	15973145	4140	4140	4140	4140	0
540	20240405	094500	15973145	4140	4140	4140	4140	0
541	20240405	094400	15973145	4140	4140	4140	4140	0
542	20240405	094300	15973145	4140	4140	4140	4140	0
543	20240405	094200	15973145	4140	4140	4140	4140	0
544	20240405	094100	15973145	4140	4140	4140	4140	1
545	20240405	094000	15969005	4140	4140	4140	4140	10
546	20240405	093900	15927605	4140	4140	4140	4140	0
547	20240405	093800	15927605	4140	4130	4140	4130	2
548	20240405	093700	15919335	4125	4115	4125	4115	635
549	20240405	093600	13302795	4105	4105	4105	4105	0
550	20240405	093500	13302795	4105	4105	4105	4105	0
551	20240405	093400	13302795	4105	4105	4105	4105	0
552	20240405	093300	13302795	4105	4105	4105	4105	0
553	20240405	093200	13302795	4105	4105	4105	4105	0
554	20240405	093100	13302795	4105	4105	4105	4105	0
555	20240405	093000	13302795	4105	4105	4105	4105	0
556	20240405	092900	13302795	4105	4115	4115	4100	3004
557	20240405	092800	964745	4100	4100	4100	4100	0
558	20240405	092700	964745	4100	4100	4100	4100	0
559	20240405	092600	964745	4100	4100	4100	4100	0
560	20240405	092500	964745	4100	4100	4100	4100	0
561	20240405	092400	964745	4100	4100	4100	4100	0
562	20240405	092300	964745	4100	4100	4100	4100	0
563	20240405	092200	964745	4100	4100	4100	4100	0
564	20240405	092100	964745	4100	4100	4100	4100	0
565	20240405	092000	964745	4100	4100	4100	4100	0
566	20240405	091900	964745	4100	4100	4100	4100	0
567	20240405	091800	964745	4100	4100	4100	4100	0
568	20240405	091700	964745	4100	4100	4100	4100	0
569	20240405	091600	964745	4100	4100	4100	4100	0
570	20240405	091500	964745	4100	4100	4100	4100	0
571	20240405	091400	964745	4100	4100	4100	4100	0
572	20240405	091300	964745	4100	4100	4100	4100	0
573	20240405	091200	964745	4100	4100	4100	4100	0
574	20240405	091100	964745	4100	4100	4100	4100	0
575	20240405	091000	964745	4100	4100	4100	4100	200
576	20240405	090900	144745	4130	4130	4130	4130	10
577	20240405	090800	103445	4135	4135	4135	4135	0
578	20240405	090700	103445	4135	4135	4135	4135	0
579	20240405	090600	103445	4135	4135	4135	4135	0
580	20240405	090500	103445	4135	4135	4135	4135	0
581	20240405	090400	103445	4135	4135	4135	4135	0
582	20240405	090300	103445	4135	4135	4135	4135	0
583	20240405	090200	103445	4135	4135	4135	4135	0
584	20240405	090100	103445	4135	4135	4135	4135	0
585	20240405	090000	103445	4135	4140	4140	4135	25