KissMeData/096870/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194700	54208210	2980	2980	2980	2980	468
3	20240405	194600	54208210	2980	2980	2980	2980	0
4	20240405	194500	54208210	2980	2980	2980	2980	0
5	20240405	194400	54208210	2980	2980	2980	2980	0
6	20240405	194300	54208210	2980	2980	2980	2980	0
7	20240405	194200	54208210	2980	2980	2980	2980	0
8	20240405	194100	54208210	2980	2980	2980	2980	0
9	20240405	194000	54208210	2980	2980	2980	2980	0
10	20240405	193900	54208210	2980	2980	2980	2980	0
11	20240405	193800	54208210	2980	2980	2980	2980	0
12	20240405	193700	54208210	2980	2980	2980	2980	0
13	20240405	193600	54208210	2980	2980	2980	2980	0
14	20240405	193500	54208210	2980	2980	2980	2980	0
15	20240405	193400	54208210	2980	2980	2980	2980	0
16	20240405	193300	54208210	2980	2980	2980	2980	0
17	20240405	193200	54208210	2980	2980	2980	2980	0
18	20240405	193100	54208210	2980	2980	2980	2980	0
19	20240405	193000	54208210	2980	2980	2980	2980	0
20	20240405	192900	54208210	2980	2980	2980	2980	0
21	20240405	192800	54208210	2980	2980	2980	2980	0
22	20240405	192700	54208210	2980	2980	2980	2980	0
23	20240405	192600	54208210	2980	2980	2980	2980	0
24	20240405	192500	54208210	2980	2980	2980	2980	0
25	20240405	192400	54208210	2980	2980	2980	2980	0
26	20240405	192300	54208210	2980	2980	2980	2980	0
27	20240405	192200	54208210	2980	2980	2980	2980	0
28	20240405	192100	54208210	2980	2980	2980	2980	0
29	20240405	192000	54208210	2980	2980	2980	2980	0
30	20240405	191900	54208210	2980	2980	2980	2980	0
31	20240405	191800	54208210	2980	2980	2980	2980	0
32	20240405	191700	54208210	2980	2980	2980	2980	468
33	20240405	191600	54208210	2980	2980	2980	2980	0
34	20240405	191500	54208210	2980	2980	2980	2980	0
35	20240405	191400	54208210	2980	2980	2980	2980	0
36	20240405	191300	54208210	2980	2980	2980	2980	0
37	20240405	191200	54208210	2980	2980	2980	2980	0
38	20240405	191100	54208210	2980	2980	2980	2980	0
39	20240405	191000	54208210	2980	2980	2980	2980	0
40	20240405	190900	54208210	2980	2980	2980	2980	0
41	20240405	190800	54208210	2980	2980	2980	2980	0
42	20240405	190700	54208210	2980	2980	2980	2980	0
43	20240405	190600	54208210	2980	2980	2980	2980	0
44	20240405	190500	54208210	2980	2980	2980	2980	0
45	20240405	190400	54208210	2980	2980	2980	2980	0
46	20240405	190300	54208210	2980	2980	2980	2980	0
47	20240405	190200	54208210	2980	2980	2980	2980	0
48	20240405	190100	54208210	2980	2980	2980	2980	0
49	20240405	190000	54208210	2980	2980	2980	2980	0
50	20240405	185900	54208210	2980	2980	2980	2980	0
51	20240405	185800	54208210	2980	2980	2980	2980	0
52	20240405	185700	54208210	2980	2980	2980	2980	0
53	20240405	185600	54208210	2980	2980	2980	2980	0
54	20240405	185500	54208210	2980	2980	2980	2980	0
55	20240405	185400	54208210	2980	2980	2980	2980	0
56	20240405	185300	54208210	2980	2980	2980	2980	0
57	20240405	185200	54208210	2980	2980	2980	2980	0
58	20240405	185100	54208210	2980	2980	2980	2980	0
59	20240405	185000	54208210	2980	2980	2980	2980	0
60	20240405	184900	54208210	2980	2980	2980	2980	0
61	20240405	184800	54208210	2980	2980	2980	2980	0
62	20240405	184700	54208210	2980	2980	2980	2980	468
63	20240405	184600	54208210	2980	2980	2980	2980	0
64	20240405	184500	54208210	2980	2980	2980	2980	0
65	20240405	184400	54208210	2980	2980	2980	2980	0
66	20240405	184300	54208210	2980	2980	2980	2980	0
67	20240405	184200	54208210	2980	2980	2980	2980	0
68	20240405	184100	54208210	2980	2980	2980	2980	0
69	20240405	184000	54208210	2980	2980	2980	2980	0
70	20240405	183900	54208210	2980	2980	2980	2980	0
71	20240405	183800	54208210	2980	2980	2980	2980	0
72	20240405	183700	54208210	2980	2980	2980	2980	0
73	20240405	183600	54208210	2980	2980	2980	2980	0
74	20240405	183500	54208210	2980	2980	2980	2980	0
75	20240405	183400	54208210	2980	2980	2980	2980	0
76	20240405	183300	54208210	2980	2980	2980	2980	0
77	20240405	183200	54208210	2980	2980	2980	2980	0
78	20240405	183100	54208210	2980	2980	2980	2980	0
79	20240405	183000	54208210	2980	2980	2980	2980	0
80	20240405	182900	54208210	2980	2980	2980	2980	0
81	20240405	182800	54208210	2980	2980	2980	2980	0
82	20240405	182700	54208210	2980	2980	2980	2980	0
83	20240405	182600	54208210	2980	2980	2980	2980	0
84	20240405	182500	54208210	2980	2980	2980	2980	0
85	20240405	182400	54208210	2980	2980	2980	2980	0
86	20240405	182300	54208210	2980	2980	2980	2980	0
87	20240405	182200	54208210	2980	2980	2980	2980	0
88	20240405	182100	54208210	2980	2980	2980	2980	0
89	20240405	182000	54208210	2980	2980	2980	2980	0
90	20240405	181900	54208210	2980	2980	2980	2980	0
91	20240405	181800	54208210	2980	2980	2980	2980	0
92	20240405	181700	54208210	2980	2980	2980	2980	468
93	20240405	181600	54208210	2980	2980	2980	2980	0
94	20240405	181500	54208210	2980	2980	2980	2980	0
95	20240405	181400	54208210	2980	2980	2980	2980	0
96	20240405	181300	54208210	2980	2980	2980	2980	0
97	20240405	181200	54208210	2980	2980	2980	2980	0
98	20240405	181100	54208210	2980	2980	2980	2980	0
99	20240405	181000	54208210	2980	2980	2980	2980	0
100	20240405	180900	54208210	2980	2980	2980	2980	0
101	20240405	180800	54208210	2980	2980	2980	2980	0
102	20240405	180700	54208210	2980	2980	2980	2980	0
103	20240405	180600	54208210	2980	2980	2980	2980	0
104	20240405	180500	54208210	2980	2980	2980	2980	0
105	20240405	180400	54208210	2980	2980	2980	2980	0
106	20240405	180300	54208210	2980	2980	2980	2980	0
107	20240405	180200	54208210	2980	2980	2980	2980	0
108	20240405	180100	54208210	2980	2980	2980	2980	0
109	20240405	180000	54208210	2980	2980	2980	2980	0
110	20240405	175900	54208210	2980	2980	2980	2980	0
111	20240405	175800	54208210	2980	2980	2980	2980	0
112	20240405	175700	54208210	2980	2980	2980	2980	0
113	20240405	175600	54208210	2980	2980	2980	2980	0
114	20240405	175500	54208210	2980	2980	2980	2980	0
115	20240405	175400	54208210	2980	2980	2980	2980	0
116	20240405	175300	54208210	2980	2980	2980	2980	0
117	20240405	175200	54208210	2980	2980	2980	2980	0
118	20240405	175100	54208210	2980	2980	2980	2980	0
119	20240405	175000	54208210	2980	2980	2980	2980	0
120	20240405	174900	54208210	2980	2980	2980	2980	0
121	20240405	174800	54208210	2980	2980	2980	2980	0
122	20240405	174700	54208210	2980	2980	2980	2980	468
123	20240405	174600	54208210	2980	2980	2980	2980	0
124	20240405	174500	54208210	2980	2980	2980	2980	0
125	20240405	174400	54208210	2980	2980	2980	2980	0
126	20240405	174300	54208210	2980	2980	2980	2980	0
127	20240405	174200	54208210	2980	2980	2980	2980	0
128	20240405	174100	54208210	2980	2980	2980	2980	0
129	20240405	174000	54208210	2980	2980	2980	2980	0
130	20240405	173900	54208210	2980	2980	2980	2980	0
131	20240405	173800	54208210	2980	2980	2980	2980	0
132	20240405	173700	54208210	2980	2980	2980	2980	0
133	20240405	173600	54208210	2980	2980	2980	2980	0
134	20240405	173500	54208210	2980	2980	2980	2980	0
135	20240405	173400	54208210	2980	2980	2980	2980	0
136	20240405	173300	54208210	2980	2980	2980	2980	0
137	20240405	173200	54208210	2980	2980	2980	2980	0
138	20240405	173100	54208210	2980	2980	2980	2980	0
139	20240405	173000	54208210	2980	2980	2980	2980	0
140	20240405	172900	54208210	2980	2980	2980	2980	0
141	20240405	172800	54208210	2980	2980	2980	2980	0
142	20240405	172700	54208210	2980	2980	2980	2980	0
143	20240405	172600	54208210	2980	2980	2980	2980	0
144	20240405	172500	54208210	2980	2980	2980	2980	0
145	20240405	172400	54208210	2980	2980	2980	2980	0
146	20240405	172300	54208210	2980	2980	2980	2980	0
147	20240405	172200	54208210	2980	2980	2980	2980	0
148	20240405	172100	54208210	2980	2980	2980	2980	0
149	20240405	172000	54208210	2980	2980	2980	2980	0
150	20240405	171900	54208210	2980	2980	2980	2980	0
151	20240405	171800	54208210	2980	2980	2980	2980	0
152	20240405	171700	54208210	2980	2980	2980	2980	468
153	20240405	171600	54208210	2980	2980	2980	2980	0
154	20240405	171500	54208210	2980	2980	2980	2980	0
155	20240405	171400	54208210	2980	2980	2980	2980	0
156	20240405	171300	54208210	2980	2980	2980	2980	0
157	20240405	171200	54208210	2980	2980	2980	2980	0
158	20240405	171100	54208210	2980	2980	2980	2980	0
159	20240405	171000	54208210	2980	2980	2980	2980	0
160	20240405	170900	54208210	2980	2980	2980	2980	0
161	20240405	170800	54208210	2980	2980	2980	2980	0
162	20240405	170700	54208210	2980	2980	2980	2980	0
163	20240405	170600	54208210	2980	2980	2980	2980	0
164	20240405	170500	54208210	2980	2980	2980	2980	0
165	20240405	170400	54208210	2980	2980	2980	2980	0
166	20240405	170300	54208210	2980	2980	2980	2980	0
167	20240405	170200	54208210	2980	2980	2980	2980	0
168	20240405	170100	54208210	2980	2980	2980	2980	0
169	20240405	170000	54208210	2980	2980	2980	2980	0
170	20240405	165900	54208210	2980	2980	2980	2980	0
171	20240405	165800	54208210	2980	2980	2980	2980	0
172	20240405	165700	54208210	2980	2980	2980	2980	0
173	20240405	165600	54208210	2980	2980	2980	2980	0
174	20240405	165500	54208210	2980	2980	2980	2980	0
175	20240405	165400	54208210	2980	2980	2980	2980	0
176	20240405	165300	54208210	2980	2980	2980	2980	0
177	20240405	165200	54208210	2980	2980	2980	2980	0
178	20240405	165100	54208210	2980	2980	2980	2980	0
179	20240405	165000	54208210	2980	2980	2980	2980	0
180	20240405	164900	54208210	2980	2980	2980	2980	0
181	20240405	164800	54208210	2980	2980	2980	2980	0
182	20240405	164700	54208210	2980	2980	2980	2980	468
183	20240405	164600	54208210	2980	2980	2980	2980	0
184	20240405	164500	54208210	2980	2980	2980	2980	0
185	20240405	164400	54208210	2980	2980	2980	2980	0
186	20240405	164300	54208210	2980	2980	2980	2980	0
187	20240405	164200	54208210	2980	2980	2980	2980	0
188	20240405	164100	54208210	2980	2980	2980	2980	0
189	20240405	164000	54208210	2980	2980	2980	2980	0
190	20240405	163900	54208210	2980	2980	2980	2980	0
191	20240405	163800	54208210	2980	2980	2980	2980	0
192	20240405	163700	54208210	2980	2980	2980	2980	0
193	20240405	163600	54208210	2980	2980	2980	2980	0
194	20240405	163500	54208210	2980	2980	2980	2980	0
195	20240405	163400	54208210	2980	2980	2980	2980	0
196	20240405	163300	54208210	2980	2980	2980	2980	0
197	20240405	163200	54208210	2980	2980	2980	2980	0
198	20240405	163100	54208210	2980	2980	2980	2980	0
199	20240405	163000	54208210	2980	2980	2980	2980	0
200	20240405	162900	54208210	2980	2980	2980	2980	0
201	20240405	162800	54208210	2980	2980	2980	2980	0
202	20240405	162700	54208210	2980	2980	2980	2980	0
203	20240405	162600	54208210	2980	2980	2980	2980	0
204	20240405	162500	54208210	2980	2980	2980	2980	0
205	20240405	162400	54208210	2980	2980	2980	2980	0
206	20240405	162300	54208210	2980	2980	2980	2980	0
207	20240405	162200	54208210	2980	2980	2980	2980	0
208	20240405	162100	54208210	2980	2980	2980	2980	0
209	20240405	162000	54208210	2980	2980	2980	2980	0
210	20240405	161900	54208210	2980	2980	2980	2980	0
211	20240405	161800	54208210	2980	2980	2980	2980	0
212	20240405	161700	54208210	2980	2980	2980	2980	468
213	20240405	161600	54208210	2980	2980	2980	2980	0
214	20240405	161500	54208210	2980	2980	2980	2980	0
215	20240405	161400	54208210	2980	2980	2980	2980	0
216	20240405	161300	54208210	2980	2980	2980	2980	0
217	20240405	161200	54208210	2980	2980	2980	2980	0
218	20240405	161100	54208210	2980	2980	2980	2980	0
219	20240405	161000	54208210	2980	2980	2980	2980	0
220	20240405	160900	54208210	2980	2980	2980	2980	0
221	20240405	160800	54208210	2980	2980	2980	2980	0
222	20240405	160700	54208210	2980	2980	2980	2980	0
223	20240405	160600	54208210	2980	2980	2980	2980	0
224	20240405	160500	54208210	2980	2980	2980	2980	0
225	20240405	160400	54208210	2980	2980	2980	2980	0
226	20240405	160300	54208210	2980	2980	2980	2980	0
227	20240405	160200	54208210	2980	2980	2980	2980	0
228	20240405	160100	54208210	2980	2980	2980	2980	0
229	20240405	160000	54208210	2980	2980	2980	2980	0
230	20240405	155900	54208210	2980	2980	2980	2980	0
231	20240405	155800	54208210	2980	2980	2980	2980	0
232	20240405	155700	54208210	2980	2980	2980	2980	0
233	20240405	155600	54208210	2980	2980	2980	2980	0
234	20240405	155500	54208210	2980	2980	2980	2980	0
235	20240405	155400	54208210	2980	2980	2980	2980	0
236	20240405	155300	54208210	2980	2980	2980	2980	0
237	20240405	155200	54208210	2980	2980	2980	2980	0
238	20240405	155100	54208210	2980	2980	2980	2980	0
239	20240405	155000	54208210	2980	2980	2980	2980	0
240	20240405	154900	54208210	2980	2980	2980	2980	0
241	20240405	154800	54208210	2980	2980	2980	2980	0
242	20240405	154700	54208210	2980	2980	2980	2980	468
243	20240405	154600	54208210	2980	2980	2980	2980	0
244	20240405	154500	54208210	2980	2980	2980	2980	0
245	20240405	154400	54208210	2980	2980	2980	2980	0
246	20240405	154300	54208210	2980	2980	2980	2980	0
247	20240405	154200	54208210	2980	2980	2980	2980	0
248	20240405	154100	54208210	2980	2980	2980	2980	0
249	20240405	154000	54208210	2980	2980	2980	2980	0
250	20240405	153900	54208210	2980	2980	2980	2980	0
251	20240405	153800	54208210	2980	2980	2980	2980	0
252	20240405	153700	54208210	2980	2980	2980	2980	0
253	20240405	153600	54208210	2980	2980	2980	2980	0
254	20240405	153500	54208210	2980	2980	2980	2980	0
255	20240405	153400	54208210	2980	2980	2980	2980	0
256	20240405	153300	54208210	2980	2980	2980	2980	0
257	20240405	153200	54208210	2980	2980	2980	2980	0
258	20240405	153100	54208210	2980	2980	2980	2980	0
259	20240405	153000	54208210	2980	2980	2980	2980	468
260	20240405	152900	52813570	3035	3035	3035	3035	0
261	20240405	152800	52813570	3035	3035	3035	3035	0
262	20240405	152700	52813570	3035	3035	3035	3035	0
263	20240405	152600	52813570	3035	3035	3035	3035	0
264	20240405	152500	52813570	3035	3035	3035	3035	0
265	20240405	152400	52813570	3035	3035	3035	3035	0
266	20240405	152300	52813570	3035	3035	3035	3035	0
267	20240405	152200	52813570	3035	3035	3035	3035	0
268	20240405	152100	52813570	3035	3035	3035	3035	0
269	20240405	152000	52813570	3035	3035	3035	3035	0
270	20240405	151900	52813570	3035	3010	3035	3010	10
271	20240405	151800	52783360	3005	3005	3005	3005	0
272	20240405	151700	52783360	3005	3005	3005	3005	0
273	20240405	151600	52783360	3005	3030	3030	3005	472
274	20240405	151500	51353250	3030	3030	3030	3030	0
275	20240405	151400	51353250	3030	3030	3030	3030	0
276	20240405	151300	51353250	3030	3030	3030	3030	0
277	20240405	151200	51353250	3030	3030	3030	3030	489
278	20240405	151100	49871580	3025	3025	3025	3025	0
279	20240405	151000	49871580	3025	3025	3025	3025	0
280	20240405	150900	49871580	3025	3025	3025	3025	0
281	20240405	150800	49871580	3025	3025	3025	3025	0
282	20240405	150700	49871580	3025	3025	3025	3025	0
283	20240405	150600	49871580	3025	3025	3025	3025	0
284	20240405	150500	49871580	3025	3025	3025	3025	0
285	20240405	150400	49871580	3025	3025	3025	3025	0
286	20240405	150300	49871580	3025	3025	3025	3025	0
287	20240405	150200	49871580	3025	3025	3025	3025	0
288	20240405	150100	49871580	3025	3025	3025	3025	0
289	20240405	150000	49871580	3025	3025	3025	3025	70
290	20240405	145900	49659830	3025	3025	3025	3025	0
291	20240405	145800	49659830	3025	3025	3025	3025	1
292	20240405	145700	49656805	3000	3000	3000	3000	0
293	20240405	145600	49656805	3000	3000	3000	3000	0
294	20240405	145500	49656805	3000	3000	3000	3000	0
295	20240405	145400	49656805	3000	3000	3000	3000	0
296	20240405	145300	49656805	3000	3000	3000	3000	0
297	20240405	145200	49656805	3000	3000	3000	3000	0
298	20240405	145100	49656805	3000	3000	3000	3000	0
299	20240405	145000	49656805	3000	3000	3000	3000	500
300	20240405	144900	48156805	3025	3025	3025	3025	0
301	20240405	144800	48156805	3025	3025	3025	3025	0
302	20240405	144700	48156805	3025	3025	3025	3025	0
303	20240405	144600	48156805	3025	3025	3025	3025	0
304	20240405	144500	48156805	3025	3025	3025	3025	1
305	20240405	144400	48153780	3000	3000	3000	3000	0
306	20240405	144300	48153780	3000	3000	3000	3000	0
307	20240405	144200	48153780	3000	3000	3000	3000	0
308	20240405	144100	48153780	3000	3000	3000	3000	0
309	20240405	144000	48153780	3000	3000	3000	3000	0
310	20240405	143900	48153780	3000	3010	3010	3000	1520
311	20240405	143800	43585080	3000	3025	3025	3000	162
312	20240405	143700	43098200	3035	3035	3035	3035	0
313	20240405	143600	43098200	3035	3035	3035	3035	0
314	20240405	143500	43098200	3035	3035	3035	3035	0
315	20240405	143400	43098200	3035	3035	3035	3035	0
316	20240405	143300	43098200	3035	3035	3035	3035	0
317	20240405	143200	43098200	3035	3035	3035	3035	0
318	20240405	143100	43098200	3035	3035	3035	3035	0
319	20240405	143000	43098200	3035	3035	3035	3035	0
320	20240405	142900	43098200	3035	3035	3035	3035	0
321	20240405	142800	43098200	3035	3035	3035	3035	4
322	20240405	142700	43086060	3035	3035	3035	3035	0
323	20240405	142600	43086060	3035	3035	3035	3035	0
324	20240405	142500	43086060	3035	3035	3035	3035	0
325	20240405	142400	43086060	3035	3035	3035	3035	0
326	20240405	142300	43086060	3035	3035	3035	3035	0
327	20240405	142200	43086060	3035	3035	3035	3035	0
328	20240405	142100	43086060	3035	3035	3035	3035	8
329	20240405	142000	43061780	3035	3035	3035	3035	0
330	20240405	141900	43061780	3035	3035	3035	3035	0
331	20240405	141800	43061780	3035	3035	3035	3035	0
332	20240405	141700	43061780	3035	3035	3035	3035	0
333	20240405	141600	43061780	3035	3035	3035	3035	0
334	20240405	141500	43061780	3035	3035	3035	3035	0
335	20240405	141400	43061780	3035	3035	3035	3035	0
336	20240405	141300	43061780	3035	3035	3035	3035	3
337	20240405	141200	43052675	3035	3035	3035	3035	0
338	20240405	141100	43052675	3035	3035	3035	3035	0
339	20240405	141000	43052675	3035	3035	3035	3035	0
340	20240405	140900	43052675	3035	3035	3035	3035	0
341	20240405	140800	43052675	3035	3035	3035	3035	0
342	20240405	140700	43052675	3035	3035	3035	3035	0
343	20240405	140600	43052675	3035	3035	3035	3035	0
344	20240405	140500	43052675	3035	3035	3035	3035	0
345	20240405	140400	43052675	3035	3035	3035	3035	0
346	20240405	140300	43052675	3035	3035	3035	3035	0
347	20240405	140200	43052675	3035	3035	3035	3035	0
348	20240405	140100	43052675	3035	3035	3035	3035	0
349	20240405	140000	43052675	3035	3035	3035	3035	0
350	20240405	135900	43052675	3035	3035	3035	3035	0
351	20240405	135800	43052675	3035	3035	3035	3035	0
352	20240405	135700	43052675	3035	3035	3035	3035	0
353	20240405	135600	43052675	3035	3035	3035	3035	0
354	20240405	135500	43052675	3035	3035	3035	3035	0
355	20240405	135400	43052675	3035	3035	3035	3035	2
356	20240405	135300	43046605	3035	3035	3035	3035	0
357	20240405	135200	43046605	3035	3035	3035	3035	0
358	20240405	135100	43046605	3035	3035	3035	3035	0
359	20240405	135000	43046605	3035	3035	3035	3035	0
360	20240405	134900	43046605	3035	3035	3035	3035	0
361	20240405	134800	43046605	3035	3035	3035	3035	2
362	20240405	134700	43040535	3030	3030	3030	3030	0
363	20240405	134600	43040535	3030	3030	3030	3030	633
364	20240405	134500	41122545	3045	3045	3045	3045	0
365	20240405	134400	41122545	3045	3045	3045	3045	0
366	20240405	134300	41122545	3045	3045	3045	3045	0
367	20240405	134200	41122545	3045	3045	3045	3045	2
368	20240405	134100	41116455	3050	3050	3050	3050	0
369	20240405	134000	41116455	3050	3050	3050	3050	0
370	20240405	133900	41116455	3050	3050	3050	3050	0
371	20240405	133800	41116455	3050	3050	3050	3050	0
372	20240405	133700	41116455	3050	3050	3050	3050	3
373	20240405	133600	41107305	3050	3025	3050	3025	231
374	20240405	133500	40408455	3025	3025	3025	3025	0
375	20240405	133400	40408455	3025	3025	3025	3025	0
376	20240405	133300	40408455	3025	3025	3025	3025	0
377	20240405	133200	40408455	3025	3025	3025	3025	0
378	20240405	133100	40408455	3025	3025	3025	3025	0
379	20240405	133000	40408455	3025	3025	3025	3025	2
380	20240405	132900	40402405	3020	3020	3020	3020	0
381	20240405	132800	40402405	3020	3020	3020	3020	0
382	20240405	132700	40402405	3020	3020	3020	3020	0
383	20240405	132600	40402405	3020	3020	3020	3020	0
384	20240405	132500	40402405	3020	3025	3025	3020	241
385	20240405	132400	39673385	3025	3050	3050	3025	3
386	20240405	132300	39664260	3025	3025	3025	3025	1
387	20240405	132200	39661235	3050	3045	3050	3045	13
388	20240405	132100	39621625	3045	3045	3045	3045	5
389	20240405	132000	39606400	3045	3045	3045	3045	118
390	20240405	131900	39247090	3045	3045	3045	3045	0
391	20240405	131800	39247090	3045	3040	3045	3040	2
392	20240405	131700	39241005	3045	3045	3045	3045	0
393	20240405	131600	39241005	3045	3045	3045	3045	0
394	20240405	131500	39241005	3045	3045	3045	3045	0
395	20240405	131400	39241005	3045	3045	3045	3045	0
396	20240405	131300	39241005	3045	3040	3045	3040	9
397	20240405	131200	39213625	3040	3040	3040	3040	2
398	20240405	131100	39207545	3040	3040	3040	3040	5
399	20240405	131000	39192345	3040	3040	3040	3040	0
400	20240405	130900	39192345	3040	3040	3040	3040	0
401	20240405	130800	39192345	3040	3040	3040	3040	0
402	20240405	130700	39192345	3040	3040	3040	3040	0
403	20240405	130600	39192345	3040	3040	3040	3040	1
404	20240405	130500	39189305	3030	3030	3030	3030	0
405	20240405	130400	39189305	3030	3030	3030	3030	0
406	20240405	130300	39189305	3030	3030	3030	3030	0
407	20240405	130200	39189305	3030	3030	3030	3030	0
408	20240405	130100	39189305	3030	3030	3030	3030	872
409	20240405	130000	36547145	3040	3040	3040	3040	1
410	20240405	125900	36544105	3030	3030	3030	3030	0
411	20240405	125800	36544105	3030	3030	3030	3030	0
412	20240405	125700	36544105	3030	3030	3030	3030	1
413	20240405	125600	36541075	3040	3040	3040	3040	0
414	20240405	125500	36541075	3040	3040	3040	3040	10
415	20240405	125400	36510675	3040	3040	3040	3040	151
416	20240405	125300	36051635	3040	3040	3040	3040	150
417	20240405	125200	35595635	3040	3040	3040	3040	0
418	20240405	125100	35595635	3040	3040	3040	3040	0
419	20240405	125000	35595635	3040	3040	3040	3040	0
420	20240405	124900	35595635	3040	3040	3040	3040	0
421	20240405	124800	35595635	3040	3035	3040	3035	121
422	20240405	124700	35228395	3030	3030	3030	3030	0
423	20240405	124600	35228395	3030	3030	3030	3030	0
424	20240405	124500	35228395	3030	3035	3035	3030	18
425	20240405	124400	35173770	3035	3035	3035	3035	0
426	20240405	124300	35173770	3035	3035	3035	3035	0
427	20240405	124200	35173770	3035	3035	3035	3035	1
428	20240405	124100	35170735	3030	3030	3030	3030	0
429	20240405	124000	35170735	3030	3030	3030	3030	0
430	20240405	123900	35170735	3030	3030	3030	3030	0
431	20240405	123800	35170735	3030	3030	3030	3030	0
432	20240405	123700	35170735	3030	3030	3030	3030	0
433	20240405	123600	35170735	3030	3040	3040	3030	2
434	20240405	123500	35164665	3030	3030	3030	3030	0
435	20240405	123400	35164665	3030	3030	3030	3030	0
436	20240405	123300	35164665	3030	3030	3030	3030	0
437	20240405	123200	35164665	3030	3030	3030	3030	0
438	20240405	123100	35164665	3030	3035	3035	3030	375
439	20240405	123000	34026545	3040	3040	3040	3040	1
440	20240405	122900	34023505	3035	3035	3035	3035	10
441	20240405	122800	33993155	3030	3030	3030	3030	70
442	20240405	122700	33781055	3040	3040	3040	3040	0
443	20240405	122600	33781055	3040	3040	3040	3040	0
444	20240405	122500	33781055	3040	3040	3040	3040	0
445	20240405	122400	33781055	3040	3040	3040	3040	1
446	20240405	122300	33778015	3020	3020	3020	3020	0
447	20240405	122200	33778015	3020	3020	3020	3020	0
448	20240405	122100	33778015	3020	3020	3020	3020	57
449	20240405	122000	33605875	3020	3020	3020	3020	0
450	20240405	121900	33605875	3020	3020	3020	3020	0
451	20240405	121800	33605875	3020	3020	3020	3020	1
452	20240405	121700	33602855	3020	3020	3020	3020	0
453	20240405	121600	33602855	3020	3020	3020	3020	0
454	20240405	121500	33602855	3020	3020	3020	3020	0
455	20240405	121400	33602855	3020	3020	3020	3020	0
456	20240405	121300	33602855	3020	3020	3020	3020	0
457	20240405	121200	33602855	3020	3020	3020	3020	1
458	20240405	121100	33599835	3010	3010	3010	3010	0
459	20240405	121000	33599835	3010	3010	3010	3010	0
460	20240405	120900	33599835	3010	3020	3020	3010	445
461	20240405	120800	32259385	3020	3020	3020	3020	0
462	20240405	120700	32259385	3020	3020	3020	3020	0
463	20240405	120600	32259385	3020	3020	3020	3020	1
464	20240405	120500	32256365	3020	3020	3020	3020	0
465	20240405	120400	32256365	3020	3020	3020	3020	0
466	20240405	120300	32256365	3020	3020	3020	3020	0
467	20240405	120200	32256365	3020	3020	3020	3020	0
468	20240405	120100	32256365	3020	3020	3020	3020	0
469	20240405	120000	32256365	3020	3020	3020	3020	1
470	20240405	115900	32253345	3020	3020	3020	3020	0
471	20240405	115800	32253345	3020	3020	3020	3020	0
472	20240405	115700	32253345	3020	3020	3020	3020	0
473	20240405	115600	32253345	3020	3020	3020	3020	0
474	20240405	115500	32253345	3020	3020	3020	3020	0
475	20240405	115400	32253345	3020	3020	3020	3020	1
476	20240405	115300	32250325	3010	3010	3010	3010	0
477	20240405	115200	32250325	3010	3010	3010	3010	0
478	20240405	115100	32250325	3010	3010	3010	3010	0
479	20240405	115000	32250325	3010	3010	3010	3010	0
480	20240405	114900	32250325	3010	3010	3010	3010	0
481	20240405	114800	32250325	3010	3020	3020	3010	2
482	20240405	114700	32244295	3010	3010	3010	3010	0
483	20240405	114600	32244295	3010	3015	3015	3010	32
484	20240405	114500	32147930	3015	3015	3015	3015	0
485	20240405	114400	32147930	3015	3015	3015	3015	0
486	20240405	114300	32147930	3015	3015	3015	3015	0
487	20240405	114200	32147930	3015	3020	3020	3015	2
488	20240405	114100	32141895	3020	3020	3020	3020	0
489	20240405	114000	32141895	3020	3020	3020	3020	0
490	20240405	113900	32141895	3020	3020	3020	3020	0
491	20240405	113800	32141895	3020	3020	3020	3020	0
492	20240405	113700	32141895	3020	3020	3020	3020	0
493	20240405	113600	32141895	3020	3020	3020	3020	1
494	20240405	113500	32138875	3020	3020	3020	3020	0
495	20240405	113400	32138875	3020	3020	3020	3020	0
496	20240405	113300	32138875	3020	3020	3020	3020	0
497	20240405	113200	32138875	3020	3020	3020	3020	0
498	20240405	113100	32138875	3020	3020	3020	3020	0
499	20240405	113000	32138875	3020	3020	3020	3020	1
500	20240405	112900	32135855	3015	3015	3015	3015	0
501	20240405	112800	32135855	3015	3015	3015	3015	0
502	20240405	112700	32135855	3015	3015	3015	3015	0
503	20240405	112600	32135855	3015	3015	3015	3015	0
504	20240405	112500	32135855	3015	3015	3015	3015	1
505	20240405	112400	32132840	3020	3020	3020	3020	1
506	20240405	112300	32129820	3020	3030	3030	3020	383
507	20240405	112200	30972210	3030	3030	3030	3030	0
508	20240405	112100	30972210	3030	3030	3030	3030	1
509	20240405	112000	30969180	3045	3045	3045	3045	0
510	20240405	111900	30969180	3045	3045	3045	3045	0
511	20240405	111800	30969180	3045	3045	3045	3045	1
512	20240405	111700	30966135	3030	3030	3030	3030	0
513	20240405	111600	30966135	3030	3030	3030	3030	0
514	20240405	111500	30966135	3030	3030	3030	3030	0
515	20240405	111400	30966135	3030	3030	3030	3030	0
516	20240405	111300	30966135	3030	3030	3030	3030	0
517	20240405	111200	30966135	3030	3045	3045	3030	2
518	20240405	111100	30960060	3030	3030	3030	3030	0
519	20240405	111000	30960060	3030	3030	3030	3030	1
520	20240405	110900	30957030	3045	3045	3045	3045	0
521	20240405	110800	30957030	3045	3045	3045	3045	0
522	20240405	110700	30957030	3045	3045	3045	3045	0
523	20240405	110600	30957030	3045	3045	3045	3045	1
524	20240405	110500	30953985	3045	3045	3045	3045	0
525	20240405	110400	30953985	3045	3045	3045	3045	0
526	20240405	110300	30953985	3045	3045	3045	3045	9
527	20240405	110200	30926580	3045	3030	3045	3030	163
528	20240405	110100	30431160	3030	3030	3030	3030	0
529	20240405	110000	30431160	3030	3030	3030	3030	1
530	20240405	105900	30428130	3020	3020	3020	3020	0
531	20240405	105800	30428130	3020	3020	3020	3020	0
532	20240405	105700	30428130	3020	3020	3020	3020	0
533	20240405	105600	30428130	3020	3020	3020	3020	0
534	20240405	105500	30428130	3020	3020	3020	3020	0
535	20240405	105400	30428130	3020	3020	3020	3020	0
536	20240405	105300	30428130	3020	3020	3020	3020	0
537	20240405	105200	30428130	3020	3020	3020	3020	0
538	20240405	105100	30428130	3020	3020	3020	3020	0
539	20240405	105000	30428130	3020	3020	3020	3020	0
540	20240405	104900	30428130	3020	3020	3020	3020	0
541	20240405	104800	30428130	3020	3020	3020	3020	0
542	20240405	104700	30428130	3020	3020	3020	3020	0
543	20240405	104600	30428130	3020	3025	3025	3020	2
544	20240405	104500	30422085	3030	3030	3030	3030	0
545	20240405	104400	30422085	3030	3030	3030	3030	3
546	20240405	104300	30412995	3030	3030	3030	3030	0
547	20240405	104200	30412995	3030	3030	3030	3030	0
548	20240405	104100	30412995	3030	3030	3030	3030	0
549	20240405	104000	30412995	3030	3030	3030	3030	0
550	20240405	103900	30412995	3030	3030	3030	3030	0
551	20240405	103800	30412995	3030	3030	3030	3030	0
552	20240405	103700	30412995	3030	3030	3030	3030	0
553	20240405	103600	30412995	3030	3030	3030	3030	0
554	20240405	103500	30412995	3030	3030	3030	3030	1
555	20240405	103400	30409965	3025	3025	3025	3025	0
556	20240405	103300	30409965	3025	3025	3025	3025	0
557	20240405	103200	30409965	3025	3025	3025	3025	0
558	20240405	103100	30409965	3025	3025	3025	3025	0
559	20240405	103000	30409965	3025	3025	3025	3025	0
560	20240405	102900	30409965	3025	3025	3025	3025	0
561	20240405	102800	30409965	3025	3025	3025	3025	0
562	20240405	102700	30409965	3025	3025	3025	3025	0
563	20240405	102600	30409965	3025	3025	3025	3025	0
564	20240405	102500	30409965	3025	3025	3025	3025	0
565	20240405	102400	30409965	3025	3025	3025	3025	0
566	20240405	102300	30409965	3025	3025	3025	3025	0
567	20240405	102200	30409965	3025	3025	3025	3025	0
568	20240405	102100	30409965	3025	3025	3025	3025	0
569	20240405	102000	30409965	3025	3025	3025	3025	0
570	20240405	101900	30409965	3025	3025	3025	3025	0
571	20240405	101800	30409965	3025	3025	3025	3025	0
572	20240405	101700	30409965	3025	3025	3025	3025	0
573	20240405	101600	30409965	3025	3025	3025	3025	0
574	20240405	101500	30409965	3025	3025	3025	3025	0
575	20240405	101400	30409965	3025	3025	3025	3025	0
576	20240405	101300	30409965	3025	3025	3025	3025	0
577	20240405	101200	30409965	3025	3025	3025	3025	0
578	20240405	101100	30409965	3025	3025	3025	3025	0
579	20240405	101000	30409965	3025	3025	3025	3025	0
580	20240405	100900	30409965	3025	3025	3025	3025	14
581	20240405	100800	30367615	3035	3035	3035	3035	0
582	20240405	100700	30367615	3035	3035	3035	3035	0
583	20240405	100600	30367615	3035	3035	3035	3035	0
584	20240405	100500	30367615	3035	3035	3035	3035	0
585	20240405	100400	30367615	3035	3035	3035	3035	0
586	20240405	100300	30367615	3035	3035	3035	3035	0
587	20240405	100200	30367615	3035	3035	3035	3035	0
588	20240405	100100	30367615	3035	3030	3035	3030	100
589	20240405	100000	30064215	3030	3030	3030	3030	0
590	20240405	095900	30064215	3030	3030	3030	3030	0
591	20240405	095800	30064215	3030	3030	3030	3030	0
592	20240405	095700	30064215	3030	3030	3030	3030	0
593	20240405	095600	30064215	3030	3030	3030	3030	0
594	20240405	095500	30064215	3030	3030	3030	3030	0
595	20240405	095400	30064215	3030	3030	3030	3030	150
596	20240405	095300	29609715	3025	3025	3025	3025	0
597	20240405	095200	29609715	3025	3025	3025	3025	0
598	20240405	095100	29609715	3025	3025	3025	3025	0
599	20240405	095000	29609715	3025	3025	3025	3025	0
600	20240405	094900	29609715	3025	3025	3025	3025	0
601	20240405	094800	29609715	3025	3025	3025	3025	0
602	20240405	094700	29609715	3025	3025	3025	3025	0
603	20240405	094600	29609715	3025	3025	3025	3025	0
604	20240405	094500	29609715	3025	3025	3025	3025	0
605	20240405	094400	29609715	3025	3025	3025	3025	0
606	20240405	094300	29609715	3025	3025	3025	3025	52
607	20240405	094200	29452415	3025	3025	3025	3025	0
608	20240405	094100	29452415	3025	3025	3025	3025	6
609	20240405	094000	29434265	3025	3020	3025	3020	12
610	20240405	093900	29397975	3015	2990	3015	2990	171
611	20240405	093800	28886660	2980	3025	3025	2980	32
612	20240405	093700	28791075	3030	3030	3030	3030	0
613	20240405	093600	28791075	3030	3030	3030	3030	0
614	20240405	093500	28791075	3030	3030	3030	3030	0
615	20240405	093400	28791075	3030	3030	3030	3030	0
616	20240405	093300	28791075	3030	3030	3030	3030	0
617	20240405	093200	28791075	3030	3030	3030	3030	0
618	20240405	093100	28791075	3030	3030	3030	3030	0
619	20240405	093000	28791075	3030	3035	3035	3030	2
620	20240405	092900	28785010	3040	3040	3040	3040	0
621	20240405	092800	28785010	3040	3040	3040	3040	1
622	20240405	092700	28781970	3025	3010	3025	3010	6
623	20240405	092600	28763865	2975	2975	2975	2975	0
624	20240405	092500	28763865	2975	2975	2975	2975	0
625	20240405	092400	28763865	2975	2975	2975	2975	0
626	20240405	092300	28763865	2975	2975	2975	2975	8
627	20240405	092200	28740065	2975	3005	3005	2975	183
628	20240405	092100	28194250	3005	3005	3005	3005	0
629	20240405	092000	28194250	3005	3005	3005	3005	1
630	20240405	091900	28191245	2990	2990	2990	2990	0
631	20240405	091800	28191245	2990	2990	2990	2990	0
632	20240405	091700	28191245	2990	2990	2990	2990	0
633	20240405	091600	28191245	2990	2990	2990	2990	50
634	20240405	091500	28041745	2995	3045	3045	2995	17
635	20240405	091400	27990030	2985	2990	3000	2985	777
636	20240405	091300	25666785	2995	3015	3015	2995	189
637	20240405	091200	25097000	3015	3030	3030	3015	85
638	20240405	091100	24839775	3030	3040	3040	3030	803
639	20240405	091000	22398670	3050	3050	3050	3050	44
640	20240405	090900	22264470	3045	3045	3045	3045	0
641	20240405	090800	22264470	3045	3045	3045	3045	0
642	20240405	090700	22264470	3045	3045	3045	3045	0
643	20240405	090600	22264470	3045	3045	3045	3045	0
644	20240405	090500	22264470	3045	3050	3055	3045	4818
645	20240405	090400	7564175	3050	3050	3050	3050	0
646	20240405	090300	7564175	3050	3050	3050	3050	1
647	20240405	090200	7561125	3050	3050	3050	3050	50
648	20240405	090100	7408625	3050	3050	3050	3050	2
649	20240405	090000	7402525	3050	3050	3055	3050	2427