KissMeData/106190/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195200	80736430	9830	9830	9830	9830	810
3	20240405	195100	80736430	9830	9830	9830	9830	0
4	20240405	195000	80736430	9830	9830	9830	9830	0
5	20240405	194900	80736430	9830	9830	9830	9830	0
6	20240405	194800	80736430	9830	9830	9830	9830	0
7	20240405	194700	80736430	9830	9830	9830	9830	0
8	20240405	194600	80736430	9830	9830	9830	9830	0
9	20240405	194500	80736430	9830	9830	9830	9830	0
10	20240405	194400	80736430	9830	9830	9830	9830	0
11	20240405	194300	80736430	9830	9830	9830	9830	0
12	20240405	194200	80736430	9830	9830	9830	9830	0
13	20240405	194100	80736430	9830	9830	9830	9830	0
14	20240405	194000	80736430	9830	9830	9830	9830	0
15	20240405	193900	80736430	9830	9830	9830	9830	0
16	20240405	193800	80736430	9830	9830	9830	9830	0
17	20240405	193700	80736430	9830	9830	9830	9830	0
18	20240405	193600	80736430	9830	9830	9830	9830	0
19	20240405	193500	80736430	9830	9830	9830	9830	0
20	20240405	193400	80736430	9830	9830	9830	9830	0
21	20240405	193300	80736430	9830	9830	9830	9830	0
22	20240405	193200	80736430	9830	9830	9830	9830	0
23	20240405	193100	80736430	9830	9830	9830	9830	0
24	20240405	193000	80736430	9830	9830	9830	9830	0
25	20240405	192900	80736430	9830	9830	9830	9830	0
26	20240405	192800	80736430	9830	9830	9830	9830	0
27	20240405	192700	80736430	9830	9830	9830	9830	0
28	20240405	192600	80736430	9830	9830	9830	9830	0
29	20240405	192500	80736430	9830	9830	9830	9830	0
30	20240405	192400	80736430	9830	9830	9830	9830	0
31	20240405	192300	80736430	9830	9830	9830	9830	0
32	20240405	192200	80736430	9830	9830	9830	9830	810
33	20240405	192100	80736430	9830	9830	9830	9830	0
34	20240405	192000	80736430	9830	9830	9830	9830	0
35	20240405	191900	80736430	9830	9830	9830	9830	0
36	20240405	191800	80736430	9830	9830	9830	9830	0
37	20240405	191700	80736430	9830	9830	9830	9830	0
38	20240405	191600	80736430	9830	9830	9830	9830	0
39	20240405	191500	80736430	9830	9830	9830	9830	0
40	20240405	191400	80736430	9830	9830	9830	9830	0
41	20240405	191300	80736430	9830	9830	9830	9830	0
42	20240405	191200	80736430	9830	9830	9830	9830	0
43	20240405	191100	80736430	9830	9830	9830	9830	0
44	20240405	191000	80736430	9830	9830	9830	9830	0
45	20240405	190900	80736430	9830	9830	9830	9830	0
46	20240405	190800	80736430	9830	9830	9830	9830	0
47	20240405	190700	80736430	9830	9830	9830	9830	0
48	20240405	190600	80736430	9830	9830	9830	9830	0
49	20240405	190500	80736430	9830	9830	9830	9830	0
50	20240405	190400	80736430	9830	9830	9830	9830	0
51	20240405	190300	80736430	9830	9830	9830	9830	0
52	20240405	190200	80736430	9830	9830	9830	9830	0
53	20240405	190100	80736430	9830	9830	9830	9830	0
54	20240405	190000	80736430	9830	9830	9830	9830	0
55	20240405	185900	80736430	9830	9830	9830	9830	0
56	20240405	185800	80736430	9830	9830	9830	9830	0
57	20240405	185700	80736430	9830	9830	9830	9830	0
58	20240405	185600	80736430	9830	9830	9830	9830	0
59	20240405	185500	80736430	9830	9830	9830	9830	0
60	20240405	185400	80736430	9830	9830	9830	9830	0
61	20240405	185300	80736430	9830	9830	9830	9830	0
62	20240405	185200	80736430	9830	9830	9830	9830	810
63	20240405	185100	80736430	9830	9830	9830	9830	0
64	20240405	185000	80736430	9830	9830	9830	9830	0
65	20240405	184900	80736430	9830	9830	9830	9830	0
66	20240405	184800	80736430	9830	9830	9830	9830	0
67	20240405	184700	80736430	9830	9830	9830	9830	0
68	20240405	184600	80736430	9830	9830	9830	9830	0
69	20240405	184500	80736430	9830	9830	9830	9830	0
70	20240405	184400	80736430	9830	9830	9830	9830	0
71	20240405	184300	80736430	9830	9830	9830	9830	0
72	20240405	184200	80736430	9830	9830	9830	9830	0
73	20240405	184100	80736430	9830	9830	9830	9830	0
74	20240405	184000	80736430	9830	9830	9830	9830	0
75	20240405	183900	80736430	9830	9830	9830	9830	0
76	20240405	183800	80736430	9830	9830	9830	9830	0
77	20240405	183700	80736430	9830	9830	9830	9830	0
78	20240405	183600	80736430	9830	9830	9830	9830	0
79	20240405	183500	80736430	9830	9830	9830	9830	0
80	20240405	183400	80736430	9830	9830	9830	9830	0
81	20240405	183300	80736430	9830	9830	9830	9830	0
82	20240405	183200	80736430	9830	9830	9830	9830	0
83	20240405	183100	80736430	9830	9830	9830	9830	0
84	20240405	183000	80736430	9830	9830	9830	9830	0
85	20240405	182900	80736430	9830	9830	9830	9830	0
86	20240405	182800	80736430	9830	9830	9830	9830	0
87	20240405	182700	80736430	9830	9830	9830	9830	0
88	20240405	182600	80736430	9830	9830	9830	9830	0
89	20240405	182500	80736430	9830	9830	9830	9830	0
90	20240405	182400	80736430	9830	9830	9830	9830	0
91	20240405	182300	80736430	9830	9830	9830	9830	0
92	20240405	182200	80736430	9830	9830	9830	9830	810
93	20240405	182100	80736430	9830	9830	9830	9830	0
94	20240405	182000	80736430	9830	9830	9830	9830	0
95	20240405	181900	80736430	9830	9830	9830	9830	0
96	20240405	181800	80736430	9830	9830	9830	9830	0
97	20240405	181700	80736430	9830	9830	9830	9830	0
98	20240405	181600	80736430	9830	9830	9830	9830	0
99	20240405	181500	80736430	9830	9830	9830	9830	0
100	20240405	181400	80736430	9830	9830	9830	9830	0
101	20240405	181300	80736430	9830	9830	9830	9830	0
102	20240405	181200	80736430	9830	9830	9830	9830	0
103	20240405	181100	80736430	9830	9830	9830	9830	0
104	20240405	181000	80736430	9830	9830	9830	9830	0
105	20240405	180900	80736430	9830	9830	9830	9830	0
106	20240405	180800	80736430	9830	9830	9830	9830	0
107	20240405	180700	80736430	9830	9830	9830	9830	0
108	20240405	180600	80736430	9830	9830	9830	9830	0
109	20240405	180500	80736430	9830	9830	9830	9830	0
110	20240405	180400	80736430	9830	9830	9830	9830	0
111	20240405	180300	80736430	9830	9830	9830	9830	0
112	20240405	180200	80736430	9830	9830	9830	9830	0
113	20240405	180100	80736430	9830	9830	9830	9830	0
114	20240405	180000	80736430	9830	9830	9830	9830	0
115	20240405	175900	80736430	9830	9830	9830	9830	0
116	20240405	175800	80736430	9830	9830	9830	9830	0
117	20240405	175700	80736430	9830	9830	9830	9830	0
118	20240405	175600	80736430	9830	9830	9830	9830	0
119	20240405	175500	80736430	9830	9830	9830	9830	0
120	20240405	175400	80736430	9830	9830	9830	9830	0
121	20240405	175300	80736430	9830	9830	9830	9830	0
122	20240405	175200	80736430	9830	9830	9830	9830	810
123	20240405	175100	80736430	9830	9830	9830	9830	0
124	20240405	175000	80736430	9830	9830	9830	9830	0
125	20240405	174900	80736430	9830	9830	9830	9830	0
126	20240405	174800	80736430	9830	9830	9830	9830	0
127	20240405	174700	80736430	9830	9830	9830	9830	0
128	20240405	174600	80736430	9830	9830	9830	9830	0
129	20240405	174500	80736430	9830	9830	9830	9830	0
130	20240405	174400	80736430	9830	9830	9830	9830	0
131	20240405	174300	80736430	9830	9830	9830	9830	0
132	20240405	174200	80736430	9830	9830	9830	9830	0
133	20240405	174100	80736430	9830	9830	9830	9830	0
134	20240405	174000	80736430	9830	9830	9830	9830	0
135	20240405	173900	80736430	9830	9830	9830	9830	0
136	20240405	173800	80736430	9830	9830	9830	9830	0
137	20240405	173700	80736430	9830	9830	9830	9830	0
138	20240405	173600	80736430	9830	9830	9830	9830	0
139	20240405	173500	80736430	9830	9830	9830	9830	0
140	20240405	173400	80736430	9830	9830	9830	9830	0
141	20240405	173300	80736430	9830	9830	9830	9830	0
142	20240405	173200	80736430	9830	9830	9830	9830	0
143	20240405	173100	80736430	9830	9830	9830	9830	0
144	20240405	173000	80736430	9830	9830	9830	9830	0
145	20240405	172900	80736430	9830	9830	9830	9830	0
146	20240405	172800	80736430	9830	9830	9830	9830	0
147	20240405	172700	80736430	9830	9830	9830	9830	0
148	20240405	172600	80736430	9830	9830	9830	9830	0
149	20240405	172500	80736430	9830	9830	9830	9830	0
150	20240405	172400	80736430	9830	9830	9830	9830	0
151	20240405	172300	80736430	9830	9830	9830	9830	0
152	20240405	172200	80736430	9830	9830	9830	9830	810
153	20240405	172100	80736430	9830	9830	9830	9830	0
154	20240405	172000	80736430	9830	9830	9830	9830	0
155	20240405	171900	80736430	9830	9830	9830	9830	0
156	20240405	171800	80736430	9830	9830	9830	9830	0
157	20240405	171700	80736430	9830	9830	9830	9830	0
158	20240405	171600	80736430	9830	9830	9830	9830	0
159	20240405	171500	80736430	9830	9830	9830	9830	0
160	20240405	171400	80736430	9830	9830	9830	9830	0
161	20240405	171300	80736430	9830	9830	9830	9830	0
162	20240405	171200	80736430	9830	9830	9830	9830	0
163	20240405	171100	80736430	9830	9830	9830	9830	0
164	20240405	171000	80736430	9830	9830	9830	9830	0
165	20240405	170900	80736430	9830	9830	9830	9830	0
166	20240405	170800	80736430	9830	9830	9830	9830	0
167	20240405	170700	80736430	9830	9830	9830	9830	0
168	20240405	170600	80736430	9830	9830	9830	9830	0
169	20240405	170500	80736430	9830	9830	9830	9830	0
170	20240405	170400	80736430	9830	9830	9830	9830	0
171	20240405	170300	80736430	9830	9830	9830	9830	0
172	20240405	170200	80736430	9830	9830	9830	9830	0
173	20240405	170100	80736430	9830	9830	9830	9830	0
174	20240405	170000	80736430	9830	9830	9830	9830	0
175	20240405	165900	80736430	9830	9830	9830	9830	0
176	20240405	165800	80736430	9830	9830	9830	9830	0
177	20240405	165700	80736430	9830	9830	9830	9830	0
178	20240405	165600	80736430	9830	9830	9830	9830	0
179	20240405	165500	80736430	9830	9830	9830	9830	0
180	20240405	165400	80736430	9830	9830	9830	9830	0
181	20240405	165300	80736430	9830	9830	9830	9830	0
182	20240405	165200	80736430	9830	9830	9830	9830	810
183	20240405	165100	80736430	9830	9830	9830	9830	0
184	20240405	165000	80736430	9830	9830	9830	9830	0
185	20240405	164900	80736430	9830	9830	9830	9830	0
186	20240405	164800	80736430	9830	9830	9830	9830	0
187	20240405	164700	80736430	9830	9830	9830	9830	0
188	20240405	164600	80736430	9830	9830	9830	9830	0
189	20240405	164500	80736430	9830	9830	9830	9830	0
190	20240405	164400	80736430	9830	9830	9830	9830	0
191	20240405	164300	80736430	9830	9830	9830	9830	0
192	20240405	164200	80736430	9830	9830	9830	9830	0
193	20240405	164100	80736430	9830	9830	9830	9830	0
194	20240405	164000	80736430	9830	9830	9830	9830	0
195	20240405	163900	80736430	9830	9830	9830	9830	0
196	20240405	163800	80736430	9830	9830	9830	9830	0
197	20240405	163700	80736430	9830	9830	9830	9830	0
198	20240405	163600	80736430	9830	9830	9830	9830	0
199	20240405	163500	80736430	9830	9830	9830	9830	0
200	20240405	163400	80736430	9830	9830	9830	9830	0
201	20240405	163300	80736430	9830	9830	9830	9830	0
202	20240405	163200	80736430	9830	9830	9830	9830	0
203	20240405	163100	80736430	9830	9830	9830	9830	0
204	20240405	163000	80736430	9830	9830	9830	9830	0
205	20240405	162900	80736430	9830	9830	9830	9830	0
206	20240405	162800	80736430	9830	9830	9830	9830	0
207	20240405	162700	80736430	9830	9830	9830	9830	0
208	20240405	162600	80736430	9830	9830	9830	9830	0
209	20240405	162500	80736430	9830	9830	9830	9830	0
210	20240405	162400	80736430	9830	9830	9830	9830	0
211	20240405	162300	80736430	9830	9830	9830	9830	0
212	20240405	162200	80736430	9830	9830	9830	9830	810
213	20240405	162100	80736430	9830	9830	9830	9830	0
214	20240405	162000	80736430	9830	9830	9830	9830	0
215	20240405	161900	80736430	9830	9830	9830	9830	0
216	20240405	161800	80736430	9830	9830	9830	9830	0
217	20240405	161700	80736430	9830	9830	9830	9830	0
218	20240405	161600	80736430	9830	9830	9830	9830	0
219	20240405	161500	80736430	9830	9830	9830	9830	0
220	20240405	161400	80736430	9830	9830	9830	9830	0
221	20240405	161300	80736430	9830	9830	9830	9830	0
222	20240405	161200	80736430	9830	9830	9830	9830	0
223	20240405	161100	80736430	9830	9830	9830	9830	0
224	20240405	161000	80736430	9830	9830	9830	9830	0
225	20240405	160900	80736430	9830	9830	9830	9830	0
226	20240405	160800	80736430	9830	9830	9830	9830	0
227	20240405	160700	80736430	9830	9830	9830	9830	0
228	20240405	160600	80736430	9830	9830	9830	9830	0
229	20240405	160500	80736430	9830	9830	9830	9830	0
230	20240405	160400	80736430	9830	9830	9830	9830	0
231	20240405	160300	80736430	9830	9830	9830	9830	0
232	20240405	160200	80736430	9830	9830	9830	9830	0
233	20240405	160100	80736430	9830	9830	9830	9830	0
234	20240405	160000	80736430	9830	9830	9830	9830	0
235	20240405	155900	80736430	9830	9830	9830	9830	0
236	20240405	155800	80736430	9830	9830	9830	9830	0
237	20240405	155700	80736430	9830	9830	9830	9830	0
238	20240405	155600	80736430	9830	9830	9830	9830	0
239	20240405	155500	80736430	9830	9830	9830	9830	0
240	20240405	155400	80736430	9830	9830	9830	9830	0
241	20240405	155300	80736430	9830	9830	9830	9830	0
242	20240405	155200	80736430	9830	9830	9830	9830	810
243	20240405	155100	80736430	9830	9830	9830	9830	0
244	20240405	155000	80736430	9830	9830	9830	9830	0
245	20240405	154900	80736430	9830	9830	9830	9830	0
246	20240405	154800	80736430	9830	9830	9830	9830	0
247	20240405	154700	80736430	9830	9830	9830	9830	0
248	20240405	154600	80736430	9830	9830	9830	9830	0
249	20240405	154500	80736430	9830	9830	9830	9830	0
250	20240405	154400	80736430	9830	9830	9830	9830	0
251	20240405	154300	80736430	9830	9830	9830	9830	0
252	20240405	154200	80736430	9830	9830	9830	9830	0
253	20240405	154100	80736430	9830	9830	9830	9830	0
254	20240405	154000	80736430	9830	9830	9830	9830	0
255	20240405	153900	80736430	9830	9830	9830	9830	0
256	20240405	153800	80736430	9830	9830	9830	9830	0
257	20240405	153700	80736430	9830	9830	9830	9830	0
258	20240405	153600	80736430	9830	9830	9830	9830	0
259	20240405	153500	80736430	9830	9830	9830	9830	0
260	20240405	153400	80736430	9830	9830	9830	9830	0
261	20240405	153300	80736430	9830	9830	9830	9830	0
262	20240405	153200	80736430	9830	9830	9830	9830	0
263	20240405	153100	80736430	9830	9830	9830	9830	0
264	20240405	153000	80736430	9830	9830	9830	9830	810
265	20240405	152900	72774130	9850	9850	9850	9850	0
266	20240405	152800	72774130	9850	9850	9850	9850	0
267	20240405	152700	72774130	9850	9850	9850	9850	0
268	20240405	152600	72774130	9850	9850	9850	9850	0
269	20240405	152500	72774130	9850	9850	9850	9850	0
270	20240405	152400	72774130	9850	9850	9850	9850	0
271	20240405	152300	72774130	9850	9850	9850	9850	0
272	20240405	152200	72774130	9850	9850	9850	9850	0
273	20240405	152100	72774130	9850	9850	9850	9850	0
274	20240405	152000	72774130	9850	9850	9850	9850	0
275	20240405	151900	72774130	9850	9820	9850	9820	328
276	20240405	151800	69547680	9820	9820	9820	9820	12
277	20240405	151700	69429840	9850	9850	9850	9850	0
278	20240405	151600	69429840	9850	9850	9850	9850	0
279	20240405	151500	69429840	9850	9790	9850	9790	110
280	20240405	151400	68348620	9760	9760	9760	9760	0
281	20240405	151300	68348620	9760	9760	9760	9760	10
282	20240405	151200	68251020	9790	9790	9790	9790	0
283	20240405	151100	68251020	9790	9790	9790	9790	0
284	20240405	151000	68251020	9790	9790	9790	9790	0
285	20240405	150900	68251020	9790	9790	9790	9790	0
286	20240405	150800	68251020	9790	9790	9790	9790	0
287	20240405	150700	68251020	9790	9790	9790	9790	0
288	20240405	150600	68251020	9790	9790	9790	9790	0
289	20240405	150500	68251020	9790	9790	9790	9790	0
290	20240405	150400	68251020	9790	9790	9790	9790	0
291	20240405	150300	68251020	9790	9790	9790	9790	2
292	20240405	150200	68231440	9760	9760	9760	9760	0
293	20240405	150100	68231440	9760	9760	9760	9760	0
294	20240405	150000	68231440	9760	9760	9760	9760	0
295	20240405	145900	68231440	9760	9760	9760	9760	0
296	20240405	145800	68231440	9760	9760	9760	9760	0
297	20240405	145700	68231440	9760	9760	9760	9760	0
298	20240405	145600	68231440	9760	9760	9760	9760	0
299	20240405	145500	68231440	9760	9760	9760	9760	0
300	20240405	145400	68231440	9760	9760	9760	9760	0
301	20240405	145300	68231440	9760	9760	9760	9760	0
302	20240405	145200	68231440	9760	9760	9760	9760	0
303	20240405	145100	68231440	9760	9760	9760	9760	50
304	20240405	145000	67743440	9760	9760	9760	9760	0
305	20240405	144900	67743440	9760	9760	9760	9760	0
306	20240405	144800	67743440	9760	9760	9760	9760	0
307	20240405	144700	67743440	9760	9760	9760	9760	0
308	20240405	144600	67743440	9760	9760	9760	9760	0
309	20240405	144500	67743440	9760	9760	9760	9760	0
310	20240405	144400	67743440	9760	9760	9760	9760	0
311	20240405	144300	67743440	9760	9760	9760	9760	0
312	20240405	144200	67743440	9760	9760	9760	9760	0
313	20240405	144100	67743440	9760	9760	9760	9760	0
314	20240405	144000	67743440	9760	9760	9760	9760	0
315	20240405	143900	67743440	9760	9760	9760	9760	0
316	20240405	143800	67743440	9760	9760	9760	9760	0
317	20240405	143700	67743440	9760	9760	9760	9760	0
318	20240405	143600	67743440	9760	9760	9760	9760	0
319	20240405	143500	67743440	9760	9760	9760	9760	0
320	20240405	143400	67743440	9760	9760	9760	9760	0
321	20240405	143300	67743440	9760	9760	9760	9760	0
322	20240405	143200	67743440	9760	9760	9760	9760	0
323	20240405	143100	67743440	9760	9760	9760	9760	0
324	20240405	143000	67743440	9760	9760	9760	9760	0
325	20240405	142900	67743440	9760	9760	9760	9760	0
326	20240405	142800	67743440	9760	9760	9760	9760	0
327	20240405	142700	67743440	9760	9760	9760	9760	1315
328	20240405	142600	54909040	9740	9740	9740	9740	0
329	20240405	142500	54909040	9740	9740	9740	9740	0
330	20240405	142400	54909040	9740	9740	9740	9740	0
331	20240405	142300	54909040	9740	9740	9740	9740	0
332	20240405	142200	54909040	9740	9740	9740	9740	0
333	20240405	142100	54909040	9740	9740	9740	9740	0
334	20240405	142000	54909040	9740	9740	9740	9740	0
335	20240405	141900	54909040	9740	9740	9740	9740	0
336	20240405	141800	54909040	9740	9740	9740	9740	0
337	20240405	141700	54909040	9740	9740	9740	9740	0
338	20240405	141600	54909040	9740	9740	9740	9740	0
339	20240405	141500	54909040	9740	9740	9740	9740	0
340	20240405	141400	54909040	9740	9740	9740	9740	0
341	20240405	141300	54909040	9740	9740	9740	9740	0
342	20240405	141200	54909040	9740	9740	9740	9740	0
343	20240405	141100	54909040	9740	9740	9740	9740	0
344	20240405	141000	54909040	9740	9740	9740	9740	0
345	20240405	140900	54909040	9740	9740	9740	9740	0
346	20240405	140800	54909040	9740	9740	9740	9740	0
347	20240405	140700	54909040	9740	9740	9740	9740	0
348	20240405	140600	54909040	9740	9740	9740	9740	0
349	20240405	140500	54909040	9740	9740	9740	9740	0
350	20240405	140400	54909040	9740	9740	9740	9740	0
351	20240405	140300	54909040	9740	9730	9740	9730	39
352	20240405	140200	54529340	9710	9710	9710	9710	0
353	20240405	140100	54529340	9710	9710	9710	9710	0
354	20240405	140000	54529340	9710	9710	9710	9710	0
355	20240405	135900	54529340	9710	9710	9710	9710	1
356	20240405	135800	54519630	9730	9730	9730	9730	0
357	20240405	135700	54519630	9730	9730	9730	9730	19
358	20240405	135600	54334760	9710	9720	9720	9710	50
359	20240405	135500	53849250	9750	9750	9750	9750	0
360	20240405	135400	53849250	9750	9750	9750	9750	0
361	20240405	135300	53849250	9750	9770	9770	9750	1150
362	20240405	135200	42625050	9770	9770	9770	9770	0
363	20240405	135100	42625050	9770	9770	9770	9770	0
364	20240405	135000	42625050	9770	9770	9770	9770	0
365	20240405	134900	42625050	9770	9770	9770	9770	0
366	20240405	134800	42625050	9770	9770	9770	9770	0
367	20240405	134700	42625050	9770	9770	9770	9770	0
368	20240405	134600	42625050	9770	9770	9770	9770	0
369	20240405	134500	42625050	9770	9770	9770	9770	0
370	20240405	134400	42625050	9770	9770	9770	9770	0
371	20240405	134300	42625050	9770	9770	9770	9770	0
372	20240405	134200	42625050	9770	9770	9770	9770	0
373	20240405	134100	42625050	9770	9770	9770	9770	0
374	20240405	134000	42625050	9770	9770	9770	9770	0
375	20240405	133900	42625050	9770	9770	9770	9770	0
376	20240405	133800	42625050	9770	9770	9770	9770	0
377	20240405	133700	42625050	9770	9770	9770	9770	0
378	20240405	133600	42625050	9770	9770	9770	9770	0
379	20240405	133500	42625050	9770	9770	9770	9770	0
380	20240405	133400	42625050	9770	9770	9770	9770	0
381	20240405	133300	42625050	9770	9770	9770	9770	0
382	20240405	133200	42625050	9770	9770	9770	9770	0
383	20240405	133100	42625050	9770	9770	9770	9770	0
384	20240405	133000	42625050	9770	9770	9770	9770	0
385	20240405	132900	42625050	9770	9770	9770	9770	0
386	20240405	132800	42625050	9770	9770	9770	9770	0
387	20240405	132700	42625050	9770	9770	9770	9770	0
388	20240405	132600	42625050	9770	9770	9770	9770	0
389	20240405	132500	42625050	9770	9770	9770	9770	27
390	20240405	132400	42361260	9750	9750	9750	9750	0
391	20240405	132300	42361260	9750	9750	9750	9750	0
392	20240405	132200	42361260	9750	9750	9750	9750	0
393	20240405	132100	42361260	9750	9750	9750	9750	0
394	20240405	132000	42361260	9750	9750	9750	9750	0
395	20240405	131900	42361260	9750	9750	9750	9750	0
396	20240405	131800	42361260	9750	9750	9750	9750	0
397	20240405	131700	42361260	9750	9790	9800	9750	3549
398	20240405	131600	7581550	9790	9770	9790	9770	39
399	20240405	131500	7199880	9770	9770	9770	9770	33
400	20240405	131400	6877470	9760	9760	9760	9760	0
401	20240405	131300	6877470	9760	9760	9760	9760	0
402	20240405	131200	6877470	9760	9760	9760	9760	0
403	20240405	131100	6877470	9760	9760	9760	9760	0
404	20240405	131000	6877470	9760	9760	9760	9760	0
405	20240405	130900	6877470	9760	9760	9760	9760	0
406	20240405	130800	6877470	9760	9760	9760	9760	0
407	20240405	130700	6877470	9760	9760	9760	9760	0
408	20240405	130600	6877470	9760	9760	9760	9760	0
409	20240405	130500	6877470	9760	9760	9760	9760	0
410	20240405	130400	6877470	9760	9760	9760	9760	0
411	20240405	130300	6877470	9760	9760	9760	9760	0
412	20240405	130200	6877470	9760	9760	9760	9760	0
413	20240405	130100	6877470	9760	9760	9760	9760	0
414	20240405	130000	6877470	9760	9760	9760	9760	0
415	20240405	125900	6877470	9760	9760	9760	9760	0
416	20240405	125800	6877470	9760	9760	9760	9760	0
417	20240405	125700	6877470	9760	9760	9760	9760	0
418	20240405	125600	6877470	9760	9760	9760	9760	0
419	20240405	125500	6877470	9760	9760	9760	9760	0
420	20240405	125400	6877470	9760	9760	9760	9760	0
421	20240405	125300	6877470	9760	9760	9760	9760	0
422	20240405	125200	6877470	9760	9760	9760	9760	0
423	20240405	125100	6877470	9760	9760	9760	9760	0
424	20240405	125000	6877470	9760	9760	9760	9760	0
425	20240405	124900	6877470	9760	9760	9760	9760	0
426	20240405	124800	6877470	9760	9760	9760	9760	0
427	20240405	124700	6877470	9760	9760	9760	9760	0
428	20240405	124600	6877470	9760	9760	9760	9760	137
429	20240405	124500	5540350	9760	9760	9760	9760	0
430	20240405	124400	5540350	9760	9760	9760	9760	0
431	20240405	124300	5540350	9760	9760	9760	9760	0
432	20240405	124200	5540350	9760	9760	9760	9760	0
433	20240405	124100	5540350	9760	9760	9760	9760	0
434	20240405	124000	5540350	9760	9760	9760	9760	0
435	20240405	123900	5540350	9760	9760	9760	9760	0
436	20240405	123800	5540350	9760	9760	9760	9760	0
437	20240405	123700	5540350	9760	9760	9760	9760	0
438	20240405	123600	5540350	9760	9760	9760	9760	0
439	20240405	123500	5540350	9760	9760	9760	9760	0
440	20240405	123400	5540350	9760	9760	9760	9760	0
441	20240405	123300	5540350	9760	9760	9760	9760	0
442	20240405	123200	5540350	9760	9760	9760	9760	0
443	20240405	123100	5540350	9760	9760	9760	9760	0
444	20240405	123000	5540350	9760	9760	9760	9760	0
445	20240405	122900	5540350	9760	9760	9760	9760	0
446	20240405	122800	5540350	9760	9760	9760	9760	0
447	20240405	122700	5540350	9760	9760	9760	9760	0
448	20240405	122600	5540350	9760	9760	9760	9760	1
449	20240405	122500	5530590	9760	9760	9760	9760	0
450	20240405	122400	5530590	9760	9760	9760	9760	0
451	20240405	122300	5530590	9760	9760	9760	9760	0
452	20240405	122200	5530590	9760	9760	9760	9760	0
453	20240405	122100	5530590	9760	9760	9760	9760	0
454	20240405	122000	5530590	9760	9760	9760	9760	0
455	20240405	121900	5530590	9760	9760	9760	9760	12
456	20240405	121800	5413470	9800	9800	9800	9800	0
457	20240405	121700	5413470	9800	9800	9800	9800	0
458	20240405	121600	5413470	9800	9800	9800	9800	0
459	20240405	121500	5413470	9800	9800	9800	9800	0
460	20240405	121400	5413470	9800	9800	9800	9800	0
461	20240405	121300	5413470	9800	9800	9800	9800	0
462	20240405	121200	5413470	9800	9800	9800	9800	0
463	20240405	121100	5413470	9800	9800	9800	9800	0
464	20240405	121000	5413470	9800	9800	9800	9800	0
465	20240405	120900	5413470	9800	9800	9800	9800	0
466	20240405	120800	5413470	9800	9800	9800	9800	0
467	20240405	120700	5413470	9800	9800	9800	9800	0
468	20240405	120600	5413470	9800	9800	9800	9800	0
469	20240405	120500	5413470	9800	9800	9800	9800	0
470	20240405	120400	5413470	9800	9800	9800	9800	0
471	20240405	120300	5413470	9800	9800	9800	9800	0
472	20240405	120200	5413470	9800	9800	9800	9800	0
473	20240405	120100	5413470	9800	9800	9800	9800	0
474	20240405	120000	5413470	9800	9800	9800	9800	10
475	20240405	115900	5315470	9800	9800	9800	9800	0
476	20240405	115800	5315470	9800	9800	9800	9800	0
477	20240405	115700	5315470	9800	9800	9800	9800	0
478	20240405	115600	5315470	9800	9800	9800	9800	0
479	20240405	115500	5315470	9800	9800	9800	9800	0
480	20240405	115400	5315470	9800	9800	9800	9800	0
481	20240405	115300	5315470	9800	9800	9800	9800	0
482	20240405	115200	5315470	9800	9800	9800	9800	0
483	20240405	115100	5315470	9800	9800	9800	9800	0
484	20240405	115000	5315470	9800	9800	9800	9800	0
485	20240405	114900	5315470	9800	9800	9800	9800	0
486	20240405	114800	5315470	9800	9800	9800	9800	0
487	20240405	114700	5315470	9800	9800	9800	9800	0
488	20240405	114600	5315470	9800	9800	9800	9800	0
489	20240405	114500	5315470	9800	9800	9800	9800	0
490	20240405	114400	5315470	9800	9800	9800	9800	16
491	20240405	114300	5158670	9800	9800	9800	9800	0
492	20240405	114200	5158670	9800	9800	9800	9800	1
493	20240405	114100	5148870	9800	9800	9800	9800	1
494	20240405	114000	5139070	9800	9800	9800	9800	1
495	20240405	113900	5129270	9800	9800	9800	9800	0
496	20240405	113800	5129270	9800	9800	9800	9800	1
497	20240405	113700	5119470	9800	9800	9800	9800	1
498	20240405	113600	5109670	9710	9710	9710	9710	0
499	20240405	113500	5109670	9710	9710	9710	9710	0
500	20240405	113400	5109670	9710	9710	9710	9710	0
501	20240405	113300	5109670	9710	9710	9710	9710	0
502	20240405	113200	5109670	9710	9710	9710	9710	0
503	20240405	113100	5109670	9710	9710	9710	9710	0
504	20240405	113000	5109670	9710	9710	9710	9710	0
505	20240405	112900	5109670	9710	9710	9710	9710	0
506	20240405	112800	5109670	9710	9710	9710	9710	0
507	20240405	112700	5109670	9710	9710	9710	9710	0
508	20240405	112600	5109670	9710	9710	9710	9710	0
509	20240405	112500	5109670	9710	9710	9710	9710	0
510	20240405	112400	5109670	9710	9710	9710	9710	0
511	20240405	112300	5109670	9710	9710	9710	9710	0
512	20240405	112200	5109670	9710	9710	9710	9710	0
513	20240405	112100	5109670	9710	9710	9710	9710	0
514	20240405	112000	5109670	9710	9710	9710	9710	0
515	20240405	111900	5109670	9710	9710	9710	9710	0
516	20240405	111800	5109670	9710	9710	9710	9710	0
517	20240405	111700	5109670	9710	9730	9730	9710	122
518	20240405	111600	3923700	9730	9730	9730	9730	0
519	20240405	111500	3923700	9730	9730	9730	9730	0
520	20240405	111400	3923700	9730	9730	9730	9730	0
521	20240405	111300	3923700	9730	9730	9730	9730	0
522	20240405	111200	3923700	9730	9730	9730	9730	0
523	20240405	111100	3923700	9730	9730	9730	9730	0
524	20240405	111000	3923700	9730	9730	9730	9730	0
525	20240405	110900	3923700	9730	9730	9730	9730	0
526	20240405	110800	3923700	9730	9730	9730	9730	0
527	20240405	110700	3923700	9730	9730	9730	9730	0
528	20240405	110600	3923700	9730	9730	9730	9730	0
529	20240405	110500	3923700	9730	9730	9730	9730	0
530	20240405	110400	3923700	9730	9730	9730	9730	0
531	20240405	110300	3923700	9730	9730	9730	9730	20
532	20240405	110200	3729100	9790	9790	9790	9790	0
533	20240405	110100	3729100	9790	9790	9790	9790	0
534	20240405	110000	3729100	9790	9790	9790	9790	0
535	20240405	105900	3729100	9790	9790	9790	9790	0
536	20240405	105800	3729100	9790	9790	9790	9790	0
537	20240405	105700	3729100	9790	9790	9790	9790	0
538	20240405	105600	3729100	9790	9790	9790	9790	1
539	20240405	105500	3719310	9790	9790	9790	9790	50
540	20240405	105400	3229810	9800	9800	9800	9800	0
541	20240405	105300	3229810	9800	9800	9800	9800	0
542	20240405	105200	3229810	9800	9800	9800	9800	0
543	20240405	105100	3229810	9800	9800	9800	9800	0
544	20240405	105000	3229810	9800	9800	9800	9800	0
545	20240405	104900	3229810	9800	9800	9800	9800	0
546	20240405	104800	3229810	9800	9800	9800	9800	0
547	20240405	104700	3229810	9800	9800	9800	9800	0
548	20240405	104600	3229810	9800	9800	9800	9800	0
549	20240405	104500	3229810	9800	9800	9800	9800	0
550	20240405	104400	3229810	9800	9800	9800	9800	0
551	20240405	104300	3229810	9800	9800	9800	9800	0
552	20240405	104200	3229810	9800	9800	9800	9800	0
553	20240405	104100	3229810	9800	9800	9800	9800	0
554	20240405	104000	3229810	9800	9800	9800	9800	0
555	20240405	103900	3229810	9800	9800	9800	9800	5
556	20240405	103800	3180810	9800	9770	9850	9770	13
557	20240405	103700	3053490	9710	9710	9710	9710	0
558	20240405	103600	3053490	9710	9710	9710	9710	0
559	20240405	103500	3053490	9710	9710	9710	9710	0
560	20240405	103400	3053490	9710	9710	9710	9710	0
561	20240405	103300	3053490	9710	9710	9710	9710	0
562	20240405	103200	3053490	9710	9740	9740	9710	2
563	20240405	103100	3034040	9770	9770	9770	9770	5
564	20240405	103000	2985190	9740	9740	9740	9740	0
565	20240405	102900	2985190	9740	9740	9740	9740	0
566	20240405	102800	2985190	9740	9740	9740	9740	0
567	20240405	102700	2985190	9740	9740	9740	9740	0
568	20240405	102600	2985190	9740	9740	9740	9740	0
569	20240405	102500	2985190	9740	9770	9770	9740	31
570	20240405	102400	2682350	9780	9780	9780	9780	0
571	20240405	102300	2682350	9780	9780	9780	9780	0
572	20240405	102200	2682350	9780	9780	9780	9780	0
573	20240405	102100	2682350	9780	9780	9780	9780	0
574	20240405	102000	2682350	9780	9780	9780	9780	0
575	20240405	101900	2682350	9780	9780	9780	9780	0
576	20240405	101800	2682350	9780	9780	9780	9780	0
577	20240405	101700	2682350	9780	9780	9780	9780	0
578	20240405	101600	2682350	9780	9780	9780	9780	11
579	20240405	101500	2574770	9770	9770	9770	9770	0
580	20240405	101400	2574770	9770	9770	9770	9770	0
581	20240405	101300	2574770	9770	9770	9770	9770	1
582	20240405	101200	2565000	9850	9850	9850	9850	0
583	20240405	101100	2565000	9850	9850	9850	9850	0
584	20240405	101000	2565000	9850	9850	9850	9850	0
585	20240405	100900	2565000	9850	9850	9850	9850	0
586	20240405	100800	2565000	9850	9850	9850	9850	0
587	20240405	100700	2565000	9850	9850	9850	9850	0
588	20240405	100600	2565000	9850	9850	9850	9850	0
589	20240405	100500	2565000	9850	9850	9850	9850	0
590	20240405	100400	2565000	9850	9850	9850	9850	1
591	20240405	100300	2555150	9850	9850	9850	9850	0
592	20240405	100200	2555150	9850	9850	9850	9850	0
593	20240405	100100	2555150	9850	9850	9850	9850	0
594	20240405	100000	2555150	9850	9850	9850	9850	10
595	20240405	095900	2456650	9850	9850	9850	9850	0
596	20240405	095800	2456650	9850	9850	9850	9850	0
597	20240405	095700	2456650	9850	9850	9850	9850	0
598	20240405	095600	2456650	9850	9850	9850	9850	0
599	20240405	095500	2456650	9850	9850	9850	9850	0
600	20240405	095400	2456650	9850	9850	9850	9850	1
601	20240405	095300	2446800	9850	9850	9850	9850	0
602	20240405	095200	2446800	9850	9850	9850	9850	0
603	20240405	095100	2446800	9850	9850	9850	9850	0
604	20240405	095000	2446800	9850	9850	9850	9850	0
605	20240405	094900	2446800	9850	9850	9850	9850	0
606	20240405	094800	2446800	9850	9850	9850	9850	0
607	20240405	094700	2446800	9850	9850	9850	9850	3
608	20240405	094600	2417250	9770	9770	9770	9770	0
609	20240405	094500	2417250	9770	9770	9770	9770	0
610	20240405	094400	2417250	9770	9770	9770	9770	1
611	20240405	094300	2407480	9780	9780	9780	9780	15
612	20240405	094200	2260780	9780	9780	9780	9780	0
613	20240405	094100	2260780	9780	9780	9780	9780	0
614	20240405	094000	2260780	9780	9780	9780	9780	0
615	20240405	093900	2260780	9780	9780	9780	9780	100
616	20240405	093800	1282780	9780	9780	9780	9780	0
617	20240405	093700	1282780	9780	9780	9780	9780	0
618	20240405	093600	1282780	9780	9780	9780	9780	0
619	20240405	093500	1282780	9780	9780	9780	9780	0
620	20240405	093400	1282780	9780	9780	9780	9780	0
621	20240405	093300	1282780	9780	9780	9780	9780	0
622	20240405	093200	1282780	9780	9780	9780	9780	0
623	20240405	093100	1282780	9780	9780	9780	9780	0
624	20240405	093000	1282780	9780	9780	9780	9780	0
625	20240405	092900	1282780	9780	9780	9780	9780	0
626	20240405	092800	1282780	9780	9780	9780	9780	1
627	20240405	092700	1273000	9790	9790	9790	9790	0
628	20240405	092600	1273000	9790	9790	9790	9790	0
629	20240405	092500	1273000	9790	9790	9790	9790	0
630	20240405	092400	1273000	9790	9790	9790	9790	0
631	20240405	092300	1273000	9790	9790	9790	9790	0
632	20240405	092200	1273000	9790	9790	9790	9790	0
633	20240405	092100	1273000	9790	9790	9790	9790	0
634	20240405	092000	1273000	9790	9790	9790	9790	0
635	20240405	091900	1273000	9790	9790	9790	9790	100
636	20240405	091800	294000	9800	9800	9800	9800	0
637	20240405	091700	294000	9800	9800	9800	9800	0
638	20240405	091600	294000	9800	9800	9800	9800	0
639	20240405	091500	294000	9800	9800	9800	9800	0
640	20240405	091400	294000	9800	9800	9800	9800	0
641	20240405	091300	294000	9800	9800	9800	9800	0
642	20240405	091200	294000	9800	9800	9800	9800	0
643	20240405	091100	294000	9800	9800	9800	9800	0
644	20240405	091000	294000	9800	9800	9800	9800	0
645	20240405	090900	294000	9800	9800	9800	9800	0
646	20240405	090800	294000	9800	9800	9800	9800	0
647	20240405	090700	294000	9800	9800	9800	9800	0
648	20240405	090600	294000	9800	9800	9800	9800	0
649	20240405	090500	294000	9800	9800	9800	9800	0
650	20240405	090400	294000	9800	9800	9800	9800	0
651	20240405	090300	294000	9800	9800	9800	9800	0
652	20240405	090200	294000	9800	9800	9800	9800	16
653	20240405	090100	137200	9800	9800	9800	9800	0
654	20240405	090000	137200	9800	9800	9800	9800	14