KissMeData/044820/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191700	97644390	9780	9780	9780	9780	80
3	20240405	191600	97644390	9780	9780	9780	9780	0
4	20240405	191500	97644390	9780	9780	9780	9780	0
5	20240405	191400	97644390	9780	9780	9780	9780	0
6	20240405	191300	97644390	9780	9780	9780	9780	0
7	20240405	191200	97644390	9780	9780	9780	9780	0
8	20240405	191100	97644390	9780	9780	9780	9780	0
9	20240405	191000	97644390	9780	9780	9780	9780	0
10	20240405	190900	97644390	9780	9780	9780	9780	0
11	20240405	190800	97644390	9780	9780	9780	9780	0
12	20240405	190700	97644390	9780	9780	9780	9780	0
13	20240405	190600	97644390	9780	9780	9780	9780	0
14	20240405	190500	97644390	9780	9780	9780	9780	0
15	20240405	190400	97644390	9780	9780	9780	9780	0
16	20240405	190300	97644390	9780	9780	9780	9780	0
17	20240405	190200	97644390	9780	9780	9780	9780	0
18	20240405	190100	97644390	9780	9780	9780	9780	0
19	20240405	190000	97644390	9780	9780	9780	9780	0
20	20240405	185900	97644390	9780	9780	9780	9780	0
21	20240405	185800	97644390	9780	9780	9780	9780	0
22	20240405	185700	97644390	9780	9780	9780	9780	0
23	20240405	185600	97644390	9780	9780	9780	9780	0
24	20240405	185500	97644390	9780	9780	9780	9780	0
25	20240405	185400	97644390	9780	9780	9780	9780	0
26	20240405	185300	97644390	9780	9780	9780	9780	0
27	20240405	185200	97644390	9780	9780	9780	9780	0
28	20240405	185100	97644390	9780	9780	9780	9780	0
29	20240405	185000	97644390	9780	9780	9780	9780	0
30	20240405	184900	97644390	9780	9780	9780	9780	0
31	20240405	184800	97644390	9780	9780	9780	9780	0
32	20240405	184700	97644390	9780	9780	9780	9780	80
33	20240405	184600	97644390	9780	9780	9780	9780	0
34	20240405	184500	97644390	9780	9780	9780	9780	0
35	20240405	184400	97644390	9780	9780	9780	9780	0
36	20240405	184300	97644390	9780	9780	9780	9780	0
37	20240405	184200	97644390	9780	9780	9780	9780	0
38	20240405	184100	97644390	9780	9780	9780	9780	0
39	20240405	184000	97644390	9780	9780	9780	9780	0
40	20240405	183900	97644390	9780	9780	9780	9780	0
41	20240405	183800	97644390	9780	9780	9780	9780	0
42	20240405	183700	97644390	9780	9780	9780	9780	0
43	20240405	183600	97644390	9780	9780	9780	9780	0
44	20240405	183500	97644390	9780	9780	9780	9780	0
45	20240405	183400	97644390	9780	9780	9780	9780	0
46	20240405	183300	97644390	9780	9780	9780	9780	0
47	20240405	183200	97644390	9780	9780	9780	9780	0
48	20240405	183100	97644390	9780	9780	9780	9780	0
49	20240405	183000	97644390	9780	9780	9780	9780	0
50	20240405	182900	97644390	9780	9780	9780	9780	0
51	20240405	182800	97644390	9780	9780	9780	9780	0
52	20240405	182700	97644390	9780	9780	9780	9780	0
53	20240405	182600	97644390	9780	9780	9780	9780	0
54	20240405	182500	97644390	9780	9780	9780	9780	0
55	20240405	182400	97644390	9780	9780	9780	9780	0
56	20240405	182300	97644390	9780	9780	9780	9780	0
57	20240405	182200	97644390	9780	9780	9780	9780	0
58	20240405	182100	97644390	9780	9780	9780	9780	0
59	20240405	182000	97644390	9780	9780	9780	9780	0
60	20240405	181900	97644390	9780	9780	9780	9780	0
61	20240405	181800	97644390	9780	9780	9780	9780	0
62	20240405	181700	97644390	9780	9780	9780	9780	80
63	20240405	181600	97644390	9780	9780	9780	9780	0
64	20240405	181500	97644390	9780	9780	9780	9780	0
65	20240405	181400	97644390	9780	9780	9780	9780	0
66	20240405	181300	97644390	9780	9780	9780	9780	0
67	20240405	181200	97644390	9780	9780	9780	9780	0
68	20240405	181100	97644390	9780	9780	9780	9780	0
69	20240405	181000	97644390	9780	9780	9780	9780	0
70	20240405	180900	97644390	9780	9780	9780	9780	0
71	20240405	180800	97644390	9780	9780	9780	9780	0
72	20240405	180700	97644390	9780	9780	9780	9780	0
73	20240405	180600	97644390	9780	9780	9780	9780	0
74	20240405	180500	97644390	9780	9780	9780	9780	0
75	20240405	180400	97644390	9780	9780	9780	9780	0
76	20240405	180300	97644390	9780	9780	9780	9780	0
77	20240405	180200	97644390	9780	9780	9780	9780	0
78	20240405	180100	97644390	9780	9780	9780	9780	0
79	20240405	180000	97644390	9780	9780	9780	9780	0
80	20240405	175900	97644390	9780	9780	9780	9780	0
81	20240405	175800	97644390	9780	9780	9780	9780	0
82	20240405	175700	97644390	9780	9780	9780	9780	0
83	20240405	175600	97644390	9780	9780	9780	9780	0
84	20240405	175500	97644390	9780	9780	9780	9780	0
85	20240405	175400	97644390	9780	9780	9780	9780	0
86	20240405	175300	97644390	9780	9780	9780	9780	0
87	20240405	175200	97644390	9780	9780	9780	9780	0
88	20240405	175100	97644390	9780	9780	9780	9780	0
89	20240405	175000	97644390	9780	9780	9780	9780	0
90	20240405	174900	97644390	9780	9780	9780	9780	0
91	20240405	174800	97644390	9780	9780	9780	9780	0
92	20240405	174700	97644390	9780	9780	9780	9780	80
93	20240405	174600	97644390	9780	9780	9780	9780	0
94	20240405	174500	97644390	9780	9780	9780	9780	0
95	20240405	174400	97644390	9780	9780	9780	9780	0
96	20240405	174300	97644390	9780	9780	9780	9780	0
97	20240405	174200	97644390	9780	9780	9780	9780	0
98	20240405	174100	97644390	9780	9780	9780	9780	0
99	20240405	174000	97644390	9780	9780	9780	9780	0
100	20240405	173900	97644390	9780	9780	9780	9780	0
101	20240405	173800	97644390	9780	9780	9780	9780	0
102	20240405	173700	97644390	9780	9780	9780	9780	0
103	20240405	173600	97644390	9780	9780	9780	9780	0
104	20240405	173500	97644390	9780	9780	9780	9780	0
105	20240405	173400	97644390	9780	9780	9780	9780	0
106	20240405	173300	97644390	9780	9780	9780	9780	0
107	20240405	173200	97644390	9780	9780	9780	9780	0
108	20240405	173100	97644390	9780	9780	9780	9780	0
109	20240405	173000	97644390	9780	9780	9780	9780	0
110	20240405	172900	97644390	9780	9780	9780	9780	0
111	20240405	172800	97644390	9780	9780	9780	9780	0
112	20240405	172700	97644390	9780	9780	9780	9780	0
113	20240405	172600	97644390	9780	9780	9780	9780	0
114	20240405	172500	97644390	9780	9780	9780	9780	0
115	20240405	172400	97644390	9780	9780	9780	9780	0
116	20240405	172300	97644390	9780	9780	9780	9780	0
117	20240405	172200	97644390	9780	9780	9780	9780	0
118	20240405	172100	97644390	9780	9780	9780	9780	0
119	20240405	172000	97644390	9780	9780	9780	9780	0
120	20240405	171900	97644390	9780	9780	9780	9780	0
121	20240405	171800	97644390	9780	9780	9780	9780	0
122	20240405	171700	97644390	9780	9780	9780	9780	80
123	20240405	171600	97644390	9780	9780	9780	9780	0
124	20240405	171500	97644390	9780	9780	9780	9780	0
125	20240405	171400	97644390	9780	9780	9780	9780	0
126	20240405	171300	97644390	9780	9780	9780	9780	0
127	20240405	171200	97644390	9780	9780	9780	9780	0
128	20240405	171100	97644390	9780	9780	9780	9780	0
129	20240405	171000	97644390	9780	9780	9780	9780	0
130	20240405	170900	97644390	9780	9780	9780	9780	0
131	20240405	170800	97644390	9780	9780	9780	9780	0
132	20240405	170700	97644390	9780	9780	9780	9780	0
133	20240405	170600	97644390	9780	9780	9780	9780	0
134	20240405	170500	97644390	9780	9780	9780	9780	0
135	20240405	170400	97644390	9780	9780	9780	9780	0
136	20240405	170300	97644390	9780	9780	9780	9780	0
137	20240405	170200	97644390	9780	9780	9780	9780	0
138	20240405	170100	97644390	9780	9780	9780	9780	0
139	20240405	170000	97644390	9780	9780	9780	9780	0
140	20240405	165900	97644390	9780	9780	9780	9780	0
141	20240405	165800	97644390	9780	9780	9780	9780	0
142	20240405	165700	97644390	9780	9780	9780	9780	0
143	20240405	165600	97644390	9780	9780	9780	9780	0
144	20240405	165500	97644390	9780	9780	9780	9780	0
145	20240405	165400	97644390	9780	9780	9780	9780	0
146	20240405	165300	97644390	9780	9780	9780	9780	0
147	20240405	165200	97644390	9780	9780	9780	9780	0
148	20240405	165100	97644390	9780	9780	9780	9780	0
149	20240405	165000	97644390	9780	9780	9780	9780	0
150	20240405	164900	97644390	9780	9780	9780	9780	0
151	20240405	164800	97644390	9780	9780	9780	9780	0
152	20240405	164700	97644390	9780	9780	9780	9780	80
153	20240405	164600	97644390	9780	9780	9780	9780	0
154	20240405	164500	97644390	9780	9780	9780	9780	0
155	20240405	164400	97644390	9780	9780	9780	9780	0
156	20240405	164300	97644390	9780	9780	9780	9780	0
157	20240405	164200	97644390	9780	9780	9780	9780	0
158	20240405	164100	97644390	9780	9780	9780	9780	0
159	20240405	164000	97644390	9780	9780	9780	9780	0
160	20240405	163900	97644390	9780	9780	9780	9780	0
161	20240405	163800	97644390	9780	9780	9780	9780	0
162	20240405	163700	97644390	9780	9780	9780	9780	0
163	20240405	163600	97644390	9780	9780	9780	9780	0
164	20240405	163500	97644390	9780	9780	9780	9780	0
165	20240405	163400	97644390	9780	9780	9780	9780	0
166	20240405	163300	97644390	9780	9780	9780	9780	0
167	20240405	163200	97644390	9780	9780	9780	9780	0
168	20240405	163100	97644390	9780	9780	9780	9780	0
169	20240405	163000	97644390	9780	9780	9780	9780	0
170	20240405	162900	97644390	9780	9780	9780	9780	0
171	20240405	162800	97644390	9780	9780	9780	9780	0
172	20240405	162700	97644390	9780	9780	9780	9780	0
173	20240405	162600	97644390	9780	9780	9780	9780	0
174	20240405	162500	97644390	9780	9780	9780	9780	0
175	20240405	162400	97644390	9780	9780	9780	9780	0
176	20240405	162300	97644390	9780	9780	9780	9780	0
177	20240405	162200	97644390	9780	9780	9780	9780	0
178	20240405	162100	97644390	9780	9780	9780	9780	0
179	20240405	162000	97644390	9780	9780	9780	9780	0
180	20240405	161900	97644390	9780	9780	9780	9780	0
181	20240405	161800	97644390	9780	9780	9780	9780	0
182	20240405	161700	97644390	9780	9780	9780	9780	80
183	20240405	161600	97644390	9780	9780	9780	9780	0
184	20240405	161500	97644390	9780	9780	9780	9780	0
185	20240405	161400	97644390	9780	9780	9780	9780	0
186	20240405	161300	97644390	9780	9780	9780	9780	0
187	20240405	161200	97644390	9780	9780	9780	9780	0
188	20240405	161100	97644390	9780	9780	9780	9780	0
189	20240405	161000	97644390	9780	9780	9780	9780	0
190	20240405	160900	97644390	9780	9780	9780	9780	0
191	20240405	160800	97644390	9780	9780	9780	9780	0
192	20240405	160700	97644390	9780	9780	9780	9780	0
193	20240405	160600	97644390	9780	9780	9780	9780	0
194	20240405	160500	97644390	9780	9780	9780	9780	0
195	20240405	160400	97644390	9780	9780	9780	9780	0
196	20240405	160300	97644390	9780	9780	9780	9780	0
197	20240405	160200	97644390	9780	9780	9780	9780	0
198	20240405	160100	97644390	9780	9780	9780	9780	0
199	20240405	160000	97644390	9780	9780	9780	9780	0
200	20240405	155900	97644390	9780	9780	9780	9780	0
201	20240405	155800	97644390	9780	9780	9780	9780	0
202	20240405	155700	97644390	9780	9780	9780	9780	0
203	20240405	155600	97644390	9780	9780	9780	9780	0
204	20240405	155500	97644390	9780	9780	9780	9780	0
205	20240405	155400	97644390	9780	9780	9780	9780	0
206	20240405	155300	97644390	9780	9780	9780	9780	0
207	20240405	155200	97644390	9780	9780	9780	9780	0
208	20240405	155100	97644390	9780	9780	9780	9780	0
209	20240405	155000	97644390	9780	9780	9780	9780	0
210	20240405	154900	97644390	9780	9780	9780	9780	0
211	20240405	154800	97644390	9780	9780	9780	9780	0
212	20240405	154700	97644390	9780	9780	9780	9780	80
213	20240405	154600	97644390	9780	9780	9780	9780	0
214	20240405	154500	97644390	9780	9780	9780	9780	0
215	20240405	154400	97644390	9780	9780	9780	9780	0
216	20240405	154300	97644390	9780	9780	9780	9780	0
217	20240405	154200	97644390	9780	9780	9780	9780	0
218	20240405	154100	97644390	9780	9780	9780	9780	0
219	20240405	154000	97644390	9780	9780	9780	9780	0
220	20240405	153900	97644390	9780	9780	9780	9780	0
221	20240405	153800	97644390	9780	9780	9780	9780	0
222	20240405	153700	97644390	9780	9780	9780	9780	0
223	20240405	153600	97644390	9780	9780	9780	9780	0
224	20240405	153500	97644390	9780	9780	9780	9780	0
225	20240405	153400	97644390	9780	9780	9780	9780	0
226	20240405	153300	97644390	9780	9780	9780	9780	0
227	20240405	153200	97644390	9780	9780	9780	9780	0
228	20240405	153100	97644390	9780	9780	9780	9780	0
229	20240405	153000	97644390	9780	9780	9780	9780	80
230	20240405	152900	96861990	9780	9780	9780	9780	0
231	20240405	152800	96861990	9780	9780	9780	9780	0
232	20240405	152700	96861990	9780	9780	9780	9780	0
233	20240405	152600	96861990	9780	9780	9780	9780	0
234	20240405	152500	96861990	9780	9780	9780	9780	0
235	20240405	152400	96861990	9780	9780	9780	9780	0
236	20240405	152300	96861990	9780	9780	9780	9780	0
237	20240405	152200	96861990	9780	9780	9780	9780	0
238	20240405	152100	96861990	9780	9780	9780	9780	0
239	20240405	152000	96861990	9780	9780	9780	9780	0
240	20240405	151900	96861990	9780	9780	9780	9780	6
241	20240405	151800	96803310	9780	9780	9780	9780	0
242	20240405	151700	96803310	9780	9780	9780	9780	1
243	20240405	151600	96793530	9780	9780	9780	9780	4
244	20240405	151500	96754410	9750	9750	9750	9750	10
245	20240405	151400	96656910	9750	9750	9750	9750	7
246	20240405	151300	96588660	9780	9780	9780	9780	1
247	20240405	151200	96578880	9780	9780	9780	9780	0
248	20240405	151100	96578880	9780	9780	9780	9780	0
249	20240405	151000	96578880	9780	9780	9780	9780	0
250	20240405	150900	96578880	9780	9780	9780	9780	0
251	20240405	150800	96578880	9780	9780	9780	9780	1
252	20240405	150700	96569100	9740	9740	9740	9740	0
253	20240405	150600	96569100	9740	9740	9740	9740	0
254	20240405	150500	96569100	9740	9740	9740	9740	0
255	20240405	150400	96569100	9740	9740	9740	9740	0
256	20240405	150300	96569100	9740	9740	9740	9740	0
257	20240405	150200	96569100	9740	9740	9740	9740	0
258	20240405	150100	96569100	9740	9740	9740	9740	0
259	20240405	150000	96569100	9740	9740	9740	9740	986
260	20240405	145900	86965460	9740	9740	9740	9740	0
261	20240405	145800	86965460	9740	9750	9750	9740	35
262	20240405	145700	86624330	9780	9780	9780	9780	0
263	20240405	145600	86624330	9780	9780	9780	9780	0
264	20240405	145500	86624330	9780	9780	9780	9780	0
265	20240405	145400	86624330	9780	9780	9780	9780	1
266	20240405	145300	86614550	9740	9740	9740	9740	0
267	20240405	145200	86614550	9740	9740	9740	9740	0
268	20240405	145100	86614550	9740	9740	9740	9740	307
269	20240405	145000	83624370	9750	9750	9750	9750	9
270	20240405	144900	83536620	9750	9750	9780	9750	7
271	20240405	144800	83468310	9750	9750	9780	9750	14
272	20240405	144700	83331600	9750	9760	9780	9750	12
273	20240405	144600	83214370	9780	9780	9780	9750	11
274	20240405	144500	83106930	9750	9760	9780	9750	12
275	20240405	144400	82989760	9780	9780	9780	9760	25
276	20240405	144300	82745380	9760	9770	9780	9740	46
277	20240405	144200	82296780	9780	9780	9780	9760	7
278	20240405	144100	82228380	9760	9760	9780	9760	21
279	20240405	144000	82023300	9770	9760	9770	9760	12
280	20240405	143900	81906130	9770	9760	9770	9760	3
281	20240405	143800	81876840	9770	9770	9770	9770	0
282	20240405	143700	81876840	9770	9770	9770	9770	0
283	20240405	143600	81876840	9770	9770	9770	9770	0
284	20240405	143500	81876840	9770	9770	9770	9770	0
285	20240405	143400	81876840	9770	9770	9770	9770	0
286	20240405	143300	81876840	9770	9760	9770	9760	6
287	20240405	143200	81818250	9770	9750	9770	9750	223
288	20240405	143100	79643790	9750	9750	9750	9750	0
289	20240405	143000	79643790	9750	9750	9750	9750	0
290	20240405	142900	79643790	9750	9750	9750	9750	1
291	20240405	142800	79634040	9750	9740	9750	9740	39
292	20240405	142700	79254140	9750	9750	9750	9750	0
293	20240405	142600	79254140	9750	9750	9750	9750	0
294	20240405	142500	79254140	9750	9750	9750	9750	0
295	20240405	142400	79254140	9750	9750	9750	9750	0
296	20240405	142300	79254140	9750	9750	9750	9750	0
297	20240405	142200	79254140	9750	9750	9750	9750	1
298	20240405	142100	79244390	9740	9740	9740	9740	0
299	20240405	142000	79244390	9740	9740	9740	9740	9
300	20240405	141900	79156730	9740	9740	9740	9740	0
301	20240405	141800	79156730	9740	9740	9740	9740	0
302	20240405	141700	79156730	9740	9740	9740	9740	0
303	20240405	141600	79156730	9740	9740	9740	9740	0
304	20240405	141500	79156730	9740	9740	9740	9740	0
305	20240405	141400	79156730	9740	9740	9740	9740	10
306	20240405	141300	79059330	9740	9740	9740	9740	35
307	20240405	141200	78718430	9750	9750	9750	9750	1
308	20240405	141100	78708680	9750	9750	9750	9750	0
309	20240405	141000	78708680	9750	9750	9750	9750	0
310	20240405	140900	78708680	9750	9750	9750	9750	0
311	20240405	140800	78708680	9750	9750	9750	9750	13
312	20240405	140700	78581930	9750	9750	9750	9750	0
313	20240405	140600	78581930	9750	9750	9750	9750	0
314	20240405	140500	78581930	9750	9750	9750	9750	0
315	20240405	140400	78581930	9750	9750	9750	9750	0
316	20240405	140300	78581930	9750	9750	9750	9750	0
317	20240405	140200	78581930	9750	9750	9750	9750	0
318	20240405	140100	78581930	9750	9750	9750	9750	1
319	20240405	140000	78572180	9740	9740	9740	9740	9
320	20240405	135900	78484520	9740	9740	9740	9740	0
321	20240405	135800	78484520	9740	9740	9740	9740	35
322	20240405	135700	78143620	9750	9750	9750	9750	0
323	20240405	135600	78143620	9750	9750	9750	9750	50
324	20240405	135500	77656120	9750	9750	9750	9750	15
325	20240405	135400	77509870	9750	9750	9750	9750	757
326	20240405	135300	70129120	9750	9750	9750	9750	243
327	20240405	135200	67759870	9750	9750	9750	9750	35
328	20240405	135100	67418620	9750	9750	9750	9750	0
329	20240405	135000	67418620	9750	9750	9750	9750	36
330	20240405	134900	67067620	9780	9750	9780	9750	28
331	20240405	134800	66794560	9750	9750	9790	9750	55
332	20240405	134700	66258230	9750	9790	9790	9750	259
333	20240405	134600	63732940	9760	9750	9790	9750	745
334	20240405	134500	56469140	9750	9750	9750	9750	1
335	20240405	134400	56459390	9740	9740	9740	9740	10
336	20240405	134300	56361990	9740	9740	9740	9740	36
337	20240405	134200	56011350	9750	9750	9750	9750	0
338	20240405	134100	56011350	9750	9750	9750	9750	0
339	20240405	134000	56011350	9750	9750	9750	9750	0
340	20240405	133900	56011350	9750	9750	9750	9750	0
341	20240405	133800	56011350	9750	9750	9750	9750	0
342	20240405	133700	56011350	9750	9750	9750	9750	1
343	20240405	133600	56001600	9740	9740	9740	9740	0
344	20240405	133500	56001600	9740	9740	9740	9740	0
345	20240405	133400	56001600	9740	9740	9740	9740	0
346	20240405	133300	56001600	9740	9740	9740	9740	0
347	20240405	133200	56001600	9740	9740	9740	9740	0
348	20240405	133100	56001600	9740	9740	9740	9740	0
349	20240405	133000	56001600	9740	9740	9740	9740	9
350	20240405	132900	55913940	9740	9740	9740	9740	0
351	20240405	132800	55913940	9740	9740	9740	9740	36
352	20240405	132700	55563300	9750	9750	9750	9750	0
353	20240405	132600	55563300	9750	9750	9750	9750	1
354	20240405	132500	55553550	9740	9740	9740	9740	0
355	20240405	132400	55553550	9740	9740	9740	9740	0
356	20240405	132300	55553550	9740	9740	9740	9740	0
357	20240405	132200	55553550	9740	9740	9740	9740	0
358	20240405	132100	55553550	9740	9740	9740	9740	0
359	20240405	132000	55553550	9740	9740	9740	9740	10
360	20240405	131900	55456150	9740	9740	9740	9740	0
361	20240405	131800	55456150	9740	9740	9740	9740	0
362	20240405	131700	55456150	9740	9740	9740	9740	0
363	20240405	131600	55456150	9740	9740	9740	9740	0
364	20240405	131500	55456150	9740	9740	9740	9740	0
365	20240405	131400	55456150	9740	9740	9740	9740	0
366	20240405	131300	55456150	9740	9740	9740	9740	36
367	20240405	131200	55105510	9740	9740	9740	9740	0
368	20240405	131100	55105510	9740	9740	9740	9740	0
369	20240405	131000	55105510	9740	9740	9740	9740	9
370	20240405	130900	55017850	9740	9740	9740	9740	0
371	20240405	130800	55017850	9740	9750	9750	9740	104
372	20240405	130700	54003860	9740	9740	9740	9740	0
373	20240405	130600	54003860	9740	9740	9740	9740	0
374	20240405	130500	54003860	9740	9740	9740	9740	0
375	20240405	130400	54003860	9740	9740	9740	9740	6
376	20240405	130300	53945420	9740	9740	9740	9740	0
377	20240405	130200	53945420	9740	9740	9740	9740	0
378	20240405	130100	53945420	9740	9740	9740	9740	0
379	20240405	130000	53945420	9740	9740	9740	9740	9
380	20240405	125900	53857760	9740	9740	9740	9740	0
381	20240405	125800	53857760	9740	9740	9740	9740	36
382	20240405	125700	53507120	9750	9750	9750	9750	0
383	20240405	125600	53507120	9750	9750	9750	9750	0
384	20240405	125500	53507120	9750	9750	9750	9750	0
385	20240405	125400	53507120	9750	9750	9750	9750	0
386	20240405	125300	53507120	9750	9750	9750	9750	0
387	20240405	125200	53507120	9750	9750	9750	9750	0
388	20240405	125100	53507120	9750	9750	9750	9750	0
389	20240405	125000	53507120	9750	9740	9750	9740	11
390	20240405	124900	53399970	9740	9740	9740	9740	0
391	20240405	124800	53399970	9740	9740	9740	9740	9
392	20240405	124700	53312310	9750	9750	9750	9750	0
393	20240405	124600	53312310	9750	9750	9750	9750	0
394	20240405	124500	53312310	9750	9750	9750	9750	0
395	20240405	124400	53312310	9750	9750	9750	9750	0
396	20240405	124300	53312310	9750	9740	9750	9740	37
397	20240405	124200	52951920	9750	9750	9750	9750	0
398	20240405	124100	52951920	9750	9750	9750	9750	0
399	20240405	124000	52951920	9750	9750	9750	9750	0
400	20240405	123900	52951920	9750	9750	9750	9750	0
401	20240405	123800	52951920	9750	9750	9750	9750	0
402	20240405	123700	52951920	9750	9750	9750	9750	10
403	20240405	123600	52854420	9750	9750	9750	9750	0
404	20240405	123500	52854420	9750	9750	9750	9750	0
405	20240405	123400	52854420	9750	9750	9750	9750	0
406	20240405	123300	52854420	9750	9750	9750	9750	0
407	20240405	123200	52854420	9750	9750	9750	9750	0
408	20240405	123100	52854420	9750	9750	9750	9750	0
409	20240405	123000	52854420	9750	9740	9750	9740	11
410	20240405	122900	52747270	9740	9740	9740	9740	0
411	20240405	122800	52747270	9740	9740	9740	9740	36
412	20240405	122700	52396630	9740	9740	9740	9740	0
413	20240405	122600	52396630	9740	9740	9740	9740	0
414	20240405	122500	52396630	9740	9740	9740	9740	0
415	20240405	122400	52396630	9740	9740	9740	9740	0
416	20240405	122300	52396630	9740	9740	9740	9740	0
417	20240405	122200	52396630	9740	9740	9740	9740	20
418	20240405	122100	52201830	9740	9740	9740	9740	0
419	20240405	122000	52201830	9740	9740	9740	9740	9
420	20240405	121900	52114170	9740	9740	9740	9740	0
421	20240405	121800	52114170	9740	9740	9740	9740	11
422	20240405	121700	52007030	9750	9750	9750	9750	0
423	20240405	121600	52007030	9750	9750	9750	9750	1
424	20240405	121500	51997280	9740	9740	9740	9740	0
425	20240405	121400	51997280	9740	9740	9740	9740	0
426	20240405	121300	51997280	9740	9740	9740	9740	36
427	20240405	121200	51646640	9740	9740	9740	9740	20
428	20240405	121100	51451840	9740	9740	9740	9740	0
429	20240405	121000	51451840	9740	9740	9740	9740	9
430	20240405	120900	51364180	9740	9740	9740	9740	0
431	20240405	120800	51364180	9740	9740	9740	9740	0
432	20240405	120700	51364180	9740	9740	9740	9740	0
433	20240405	120600	51364180	9740	9740	9740	9740	0
434	20240405	120500	51364180	9740	9740	9740	9740	0
435	20240405	120400	51364180	9740	9740	9740	9740	0
436	20240405	120300	51364180	9740	9740	9740	9740	290
437	20240405	120200	48539580	9740	9740	9740	9740	0
438	20240405	120100	48539580	9740	9740	9740	9740	0
439	20240405	120000	48539580	9740	9740	9740	9740	10
440	20240405	115900	48442180	9740	9740	9740	9740	0
441	20240405	115800	48442180	9740	9740	9740	9740	45
442	20240405	115700	48003880	9750	9750	9750	9750	0
443	20240405	115600	48003880	9750	9750	9750	9750	0
444	20240405	115500	48003880	9750	9750	9750	9750	0
445	20240405	115400	48003880	9750	9750	9750	9750	0
446	20240405	115300	48003880	9750	9750	9750	9750	0
447	20240405	115200	48003880	9750	9750	9750	9750	0
448	20240405	115100	48003880	9750	9750	9750	9750	0
449	20240405	115000	48003880	9750	9750	9750	9750	0
450	20240405	114900	48003880	9750	9750	9750	9750	1
451	20240405	114800	47994130	9740	9740	9740	9740	0
452	20240405	114700	47994130	9740	9740	9740	9740	1
453	20240405	114600	47984390	9740	9740	9740	9740	2
454	20240405	114500	47964910	9740	9740	9740	9740	7
455	20240405	114400	47896730	9740	9740	9740	9740	10
456	20240405	114300	47799330	9740	9740	9740	9740	36
457	20240405	114200	47448690	9750	9750	9750	9750	10
458	20240405	114100	47351190	9750	9750	9750	9750	0
459	20240405	114000	47351190	9750	9750	9750	9750	0
460	20240405	113900	47351190	9750	9750	9750	9750	0
461	20240405	113800	47351190	9750	9750	9750	9750	0
462	20240405	113700	47351190	9750	9750	9750	9750	0
463	20240405	113600	47351190	9750	9750	9750	9750	24
464	20240405	113500	47117190	9740	9740	9740	9740	10
465	20240405	113400	47019790	9750	9750	9750	9750	0
466	20240405	113300	47019790	9750	9750	9750	9750	25
467	20240405	113200	46776040	9740	9750	9750	9740	45
468	20240405	113100	46337490	9740	9740	9740	9740	0
469	20240405	113000	46337490	9740	9740	9740	9740	10
470	20240405	112900	46240090	9740	9740	9740	9740	0
471	20240405	112800	46240090	9740	9740	9740	9740	45
472	20240405	112700	45801790	9750	9750	9750	9750	0
473	20240405	112600	45801790	9750	9750	9750	9750	0
474	20240405	112500	45801790	9750	9750	9750	9750	0
475	20240405	112400	45801790	9750	9750	9750	9750	0
476	20240405	112300	45801790	9750	9750	9750	9750	0
477	20240405	112200	45801790	9750	9750	9750	9750	0
478	20240405	112100	45801790	9750	9750	9750	9750	0
479	20240405	112000	45801790	9750	9750	9750	9750	0
480	20240405	111900	45801790	9750	9750	9750	9750	0
481	20240405	111800	45801790	9750	9750	9750	9750	0
482	20240405	111700	45801790	9750	9750	9750	9750	14
483	20240405	111600	45665290	9750	9750	9750	9750	250
484	20240405	111500	43227790	9750	9750	9750	9750	8
485	20240405	111400	43149790	9750	9750	9750	9750	27
486	20240405	111300	42886540	9750	9750	9750	9750	43
487	20240405	111200	42467290	9750	9750	9750	9750	45
488	20240405	111100	42028540	9750	9750	9750	9750	8
489	20240405	111000	41950540	9750	9750	9750	9750	35
490	20240405	110900	41609290	9760	9760	9760	9760	2
491	20240405	110800	41589770	9790	9790	9790	9790	0
492	20240405	110700	41589770	9790	9750	9790	9750	57
493	20240405	110600	41033900	9750	9750	9750	9750	0
494	20240405	110500	41033900	9750	9750	9750	9750	22
495	20240405	110400	40819400	9750	9750	9750	9750	7
496	20240405	110300	40751150	9760	9760	9760	9760	2
497	20240405	110200	40731630	9800	9750	9800	9750	37
498	20240405	110100	40370700	9760	9810	9810	9760	5
499	20240405	110000	40321720	9760	9760	9760	9750	91
500	20240405	105900	39434360	9760	9760	9760	9760	19
501	20240405	105800	39248920	9750	9750	9750	9750	68
502	20240405	105700	38585920	9750	9750	9750	9750	0
503	20240405	105600	38585920	9750	9750	9750	9750	30
504	20240405	105500	38293420	9760	9760	9760	9760	25
505	20240405	105400	38049420	9750	9750	9750	9750	25
506	20240405	105300	37805670	9750	9750	9750	9750	33
507	20240405	105200	37483920	9770	9770	9770	9770	0
508	20240405	105100	37483920	9770	9770	9770	9770	118
509	20240405	105000	36331060	9770	9770	9770	9770	16
510	20240405	104900	36174740	9770	9770	9770	9770	23
511	20240405	104800	35950030	9770	9770	9770	9770	0
512	20240405	104700	35950030	9770	9770	9770	9770	32
513	20240405	104600	35637390	9770	9770	9770	9770	22
514	20240405	104500	35422450	9770	9770	9770	9770	0
515	20240405	104400	35422450	9770	9770	9770	9770	34
516	20240405	104300	35090270	9770	9770	9770	9770	36
517	20240405	104200	34738550	9770	9770	9770	9770	33
518	20240405	104100	34416140	9770	9770	9770	9770	0
519	20240405	104000	34416140	9770	9770	9770	9770	35
520	20240405	103900	34074190	9770	9770	9770	9770	33
521	20240405	103800	33751780	9770	9770	9770	9770	7
522	20240405	103700	33683390	9770	9770	9770	9770	24
523	20240405	103600	33448910	9770	9770	9770	9770	8
524	20240405	103500	33370750	9770	9770	9770	9770	21
525	20240405	103400	33165580	9770	9770	9770	9770	0
526	20240405	103300	33165580	9770	9770	9770	9770	30
527	20240405	103200	32872480	9770	9770	9770	9770	26
528	20240405	103100	32618460	9770	9770	9770	9770	0
529	20240405	103000	32618460	9770	9770	9770	9770	48
530	20240405	102900	32149500	9770	9770	9770	9770	0
531	20240405	102800	32149500	9770	9770	9770	9770	62
532	20240405	102700	31543760	9770	9770	9770	9770	8
533	20240405	102600	31465600	9770	9770	9770	9770	40
534	20240405	102500	31074800	9770	9770	9770	9770	7
535	20240405	102400	31006410	9770	9770	9770	9770	21
536	20240405	102300	30801240	9770	9770	9770	9770	27
537	20240405	102200	30537450	9770	9770	9770	9770	17
538	20240405	102100	30371360	9770	9770	9770	9770	26
539	20240405	102000	30117340	9780	9780	9780	9780	0
540	20240405	101900	30117340	9780	9780	9780	9780	119
541	20240405	101800	28953520	9780	9780	9780	9780	0
542	20240405	101700	28953520	9780	9780	9780	9780	33
543	20240405	101600	28630780	9780	9790	9790	9780	13
544	20240405	101500	28503580	9790	9790	9790	9790	0
545	20240405	101400	28503580	9790	9780	9800	9780	35
546	20240405	101300	28161170	9780	9800	9800	9780	50
547	20240405	101200	27672070	9790	9790	9810	9790	3
548	20240405	101100	27642680	9810	9790	9810	9780	23
549	20240405	101000	27417610	9780	9780	9780	9770	31
550	20240405	100900	27114660	9780	9780	9790	9780	33
551	20240405	100800	26791910	9770	9770	9770	9770	12
552	20240405	100700	26674670	9770	9770	9770	9770	45
553	20240405	100600	26235020	9770	9770	9770	9770	0
554	20240405	100500	26235020	9770	9820	9820	9770	36
555	20240405	100400	25883000	9780	9780	9780	9780	2
556	20240405	100300	25863440	9820	9770	9820	9770	6
557	20240405	100200	25804660	9820	9770	9820	9760	42
558	20240405	100100	25394230	9830	9780	9830	9760	95
559	20240405	100000	24464940	9780	9820	9820	9780	26
560	20240405	095900	24210570	9790	9790	9840	9780	105
561	20240405	095800	23183510	9840	9790	9840	9780	33
562	20240405	095700	22860510	9840	9780	9840	9780	35
563	20240405	095600	22517670	9780	9850	9850	9780	11
564	20240405	095500	22409960	9790	9780	9840	9780	95
565	20240405	095400	21479970	9790	9780	9790	9780	47
566	20240405	095300	21019960	9780	9780	9780	9780	23
567	20240405	095200	20795020	9780	9780	9780	9780	0
568	20240405	095100	20795020	9780	9780	9780	9780	36
569	20240405	095000	20442940	9780	9780	9780	9780	9
570	20240405	094900	20354920	9780	9780	9780	9780	28
571	20240405	094800	20081080	9780	9780	9780	9780	50
572	20240405	094700	19592080	9790	9790	9790	9790	0
573	20240405	094600	19592080	9790	9790	9790	9790	0
574	20240405	094500	19592080	9790	9790	9790	9790	0
575	20240405	094400	19592080	9790	9790	9790	9790	1
576	20240405	094300	19582290	9780	9780	9780	9780	60
577	20240405	094200	18995490	9780	9780	9780	9780	100
578	20240405	094100	18017490	9790	9790	9790	9790	0
579	20240405	094000	18017490	9790	9790	9790	9790	0
580	20240405	093900	18017490	9790	9790	9790	9790	0
581	20240405	093800	18017490	9790	9790	9790	9790	8
582	20240405	093700	17939170	9770	9770	9770	9770	0
583	20240405	093600	17939170	9770	9770	9770	9770	0
584	20240405	093500	17939170	9770	9770	9770	9770	0
585	20240405	093400	17939170	9770	9770	9770	9770	0
586	20240405	093300	17939170	9770	9760	9770	9760	235
587	20240405	093200	15643230	9770	9770	9770	9770	0
588	20240405	093100	15643230	9770	9780	9780	9770	658
589	20240405	093000	9208000	9780	9750	9780	9750	93
590	20240405	092900	8298490	9780	9780	9780	9780	0
591	20240405	092800	8298490	9780	9750	9780	9730	11
592	20240405	092700	8191370	9780	9780	9780	9780	0
593	20240405	092600	8191370	9780	9750	9780	9750	2
594	20240405	092500	8171840	9780	9780	9780	9750	13
595	20240405	092400	8044880	9750	9780	9780	9750	6
596	20240405	092300	7986290	9750	9750	9750	9750	1
597	20240405	092200	7976540	9780	9780	9780	9780	0
598	20240405	092100	7976540	9780	9780	9780	9780	0
599	20240405	092000	7976540	9780	9780	9780	9780	1
600	20240405	091900	7966760	9750	9750	9750	9750	1
601	20240405	091800	7957010	9780	9750	9780	9750	2
602	20240405	091700	7937480	9780	9740	9780	9740	6
603	20240405	091600	7878920	9780	9730	9780	9730	3
604	20240405	091500	7849680	9780	9720	9780	9720	19
605	20240405	091400	7664780	9750	9750	9750	9750	650
606	20240405	091300	1327280	9780	9780	9780	9780	0
607	20240405	091200	1327280	9780	9780	9780	9780	0
608	20240405	091100	1327280	9780	9780	9780	9780	0
609	20240405	091000	1327280	9780	9780	9780	9780	0
610	20240405	090900	1327280	9780	9780	9780	9780	0
611	20240405	090800	1327280	9780	9780	9780	9780	0
612	20240405	090700	1327280	9780	9780	9780	9780	0
613	20240405	090600	1327280	9780	9780	9780	9780	0
614	20240405	090500	1327280	9780	9780	9780	9780	0
615	20240405	090400	1327280	9780	9750	9780	9750	101
616	20240405	090300	342500	9780	9780	9780	9780	0
617	20240405	090200	342500	9780	9780	9780	9780	6
618	20240405	090100	283820	9790	9790	9790	9790	20
619	20240405	090000	88020	9780	9780	9780	9780	9