KissMeData/005720/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184300	134074820	4090	4090	4090	4090	280
3	20240416	184200	134074820	4090	4090	4090	4090	0
4	20240416	184100	134074820	4090	4090	4090	4090	0
5	20240416	184000	134074820	4090	4090	4090	4090	0
6	20240416	183900	134074820	4090	4090	4090	4090	0
7	20240416	183800	134074820	4090	4090	4090	4090	0
8	20240416	183700	134074820	4090	4090	4090	4090	0
9	20240416	183600	134074820	4090	4090	4090	4090	0
10	20240416	183500	134074820	4090	4090	4090	4090	0
11	20240416	183400	134074820	4090	4090	4090	4090	0
12	20240416	183300	134074820	4090	4090	4090	4090	0
13	20240416	183200	134074820	4090	4090	4090	4090	0
14	20240416	183100	134074820	4090	4090	4090	4090	0
15	20240416	183000	134074820	4090	4090	4090	4090	0
16	20240416	182900	134074820	4090	4090	4090	4090	0
17	20240416	182800	134074820	4090	4090	4090	4090	0
18	20240416	182700	134074820	4090	4090	4090	4090	0
19	20240416	182600	134074820	4090	4090	4090	4090	0
20	20240416	182500	134074820	4090	4090	4090	4090	0
21	20240416	182400	134074820	4090	4090	4090	4090	0
22	20240416	182300	134074820	4090	4090	4090	4090	0
23	20240416	182200	134074820	4090	4090	4090	4090	0
24	20240416	182100	134074820	4090	4090	4090	4090	0
25	20240416	182000	134074820	4090	4090	4090	4090	0
26	20240416	181900	134074820	4090	4090	4090	4090	0
27	20240416	181800	134074820	4090	4090	4090	4090	0
28	20240416	181700	134074820	4090	4090	4090	4090	0
29	20240416	181600	134074820	4090	4090	4090	4090	0
30	20240416	181500	134074820	4090	4090	4090	4090	0
31	20240416	181400	134074820	4090	4090	4090	4090	0
32	20240416	181300	134074820	4090	4090	4090	4090	280
33	20240416	181200	134074820	4090	4090	4090	4090	0
34	20240416	181100	134074820	4090	4090	4090	4090	0
35	20240416	181000	134074820	4090	4090	4090	4090	0
36	20240416	180900	134074820	4090	4090	4090	4090	0
37	20240416	180800	134074820	4090	4090	4090	4090	0
38	20240416	180700	134074820	4090	4090	4090	4090	0
39	20240416	180600	134074820	4090	4090	4090	4090	0
40	20240416	180500	134074820	4090	4090	4090	4090	0
41	20240416	180400	134074820	4090	4090	4090	4090	0
42	20240416	180300	134074820	4090	4090	4090	4090	0
43	20240416	180200	134074820	4090	4090	4090	4090	0
44	20240416	180100	134074820	4090	4090	4090	4090	0
45	20240416	180000	134074820	4090	4090	4090	4090	0
46	20240416	175900	134074820	4090	4090	4090	4090	0
47	20240416	175800	134074820	4090	4090	4090	4090	0
48	20240416	175700	134074820	4090	4090	4090	4090	0
49	20240416	175600	134074820	4090	4090	4090	4090	0
50	20240416	175500	134074820	4090	4090	4090	4090	0
51	20240416	175400	134074820	4090	4090	4090	4090	0
52	20240416	175300	134074820	4090	4090	4090	4090	0
53	20240416	175200	134074820	4090	4090	4090	4090	0
54	20240416	175100	134074820	4090	4090	4090	4090	0
55	20240416	175000	134074820	4090	4090	4090	4090	0
56	20240416	174900	134074820	4090	4090	4090	4090	0
57	20240416	174800	134074820	4090	4090	4090	4090	0
58	20240416	174700	134074820	4090	4090	4090	4090	0
59	20240416	174600	134074820	4090	4090	4090	4090	0
60	20240416	174500	134074820	4090	4090	4090	4090	0
61	20240416	174400	134074820	4090	4090	4090	4090	0
62	20240416	174300	134074820	4090	4090	4090	4090	280
63	20240416	174200	134074820	4090	4090	4090	4090	0
64	20240416	174100	134074820	4090	4090	4090	4090	0
65	20240416	174000	134074820	4090	4090	4090	4090	0
66	20240416	173900	134074820	4090	4090	4090	4090	0
67	20240416	173800	134074820	4090	4090	4090	4090	0
68	20240416	173700	134074820	4090	4090	4090	4090	0
69	20240416	173600	134074820	4090	4090	4090	4090	0
70	20240416	173500	134074820	4090	4090	4090	4090	0
71	20240416	173400	134074820	4090	4090	4090	4090	0
72	20240416	173300	134074820	4090	4090	4090	4090	0
73	20240416	173200	134074820	4090	4090	4090	4090	0
74	20240416	173100	134074820	4090	4090	4090	4090	0
75	20240416	173000	134074820	4090	4090	4090	4090	0
76	20240416	172900	134074820	4090	4090	4090	4090	0
77	20240416	172800	134074820	4090	4090	4090	4090	0
78	20240416	172700	134074820	4090	4090	4090	4090	0
79	20240416	172600	134074820	4090	4090	4090	4090	0
80	20240416	172500	134074820	4090	4090	4090	4090	0
81	20240416	172400	134074820	4090	4090	4090	4090	0
82	20240416	172300	134074820	4090	4090	4090	4090	0
83	20240416	172200	134074820	4090	4090	4090	4090	0
84	20240416	172100	134074820	4090	4090	4090	4090	0
85	20240416	172000	134074820	4090	4090	4090	4090	0
86	20240416	171900	134074820	4090	4090	4090	4090	0
87	20240416	171800	134074820	4090	4090	4090	4090	0
88	20240416	171700	134074820	4090	4090	4090	4090	0
89	20240416	171600	134074820	4090	4090	4090	4090	0
90	20240416	171500	134074820	4090	4090	4090	4090	0
91	20240416	171400	134074820	4090	4090	4090	4090	0
92	20240416	171300	134074820	4090	4090	4090	4090	280
93	20240416	171200	134074820	4090	4090	4090	4090	0
94	20240416	171100	134074820	4090	4090	4090	4090	0
95	20240416	171000	134074820	4090	4090	4090	4090	0
96	20240416	170900	134074820	4090	4090	4090	4090	0
97	20240416	170800	134074820	4090	4090	4090	4090	0
98	20240416	170700	134074820	4090	4090	4090	4090	0
99	20240416	170600	134074820	4090	4090	4090	4090	0
100	20240416	170500	134074820	4090	4090	4090	4090	0
101	20240416	170400	134074820	4090	4090	4090	4090	0
102	20240416	170300	134074820	4090	4090	4090	4090	0
103	20240416	170200	134074820	4090	4090	4090	4090	0
104	20240416	170100	134074820	4090	4090	4090	4090	0
105	20240416	170000	134074820	4090	4090	4090	4090	0
106	20240416	165900	134074820	4090	4090	4090	4090	0
107	20240416	165800	134074820	4090	4090	4090	4090	0
108	20240416	165700	134074820	4090	4090	4090	4090	0
109	20240416	165600	134074820	4090	4090	4090	4090	0
110	20240416	165500	134074820	4090	4090	4090	4090	0
111	20240416	165400	134074820	4090	4090	4090	4090	0
112	20240416	165300	134074820	4090	4090	4090	4090	0
113	20240416	165200	134074820	4090	4090	4090	4090	0
114	20240416	165100	134074820	4090	4090	4090	4090	0
115	20240416	165000	134074820	4090	4090	4090	4090	0
116	20240416	164900	134074820	4090	4090	4090	4090	0
117	20240416	164800	134074820	4090	4090	4090	4090	0
118	20240416	164700	134074820	4090	4090	4090	4090	0
119	20240416	164600	134074820	4090	4090	4090	4090	0
120	20240416	164500	134074820	4090	4090	4090	4090	0
121	20240416	164400	134074820	4090	4090	4090	4090	0
122	20240416	164300	134074820	4090	4090	4090	4090	280
123	20240416	164200	134074820	4090	4090	4090	4090	0
124	20240416	164100	134074820	4090	4090	4090	4090	0
125	20240416	164000	134074820	4090	4090	4090	4090	0
126	20240416	163900	134074820	4090	4090	4090	4090	0
127	20240416	163800	134074820	4090	4090	4090	4090	0
128	20240416	163700	134074820	4090	4090	4090	4090	0
129	20240416	163600	134074820	4090	4090	4090	4090	0
130	20240416	163500	134074820	4090	4090	4090	4090	0
131	20240416	163400	134074820	4090	4090	4090	4090	0
132	20240416	163300	134074820	4090	4090	4090	4090	0
133	20240416	163200	134074820	4090	4090	4090	4090	0
134	20240416	163100	134074820	4090	4090	4090	4090	0
135	20240416	163000	134074820	4090	4090	4090	4090	0
136	20240416	162900	134074820	4090	4090	4090	4090	0
137	20240416	162800	134074820	4090	4090	4090	4090	0
138	20240416	162700	134074820	4090	4090	4090	4090	0
139	20240416	162600	134074820	4090	4090	4090	4090	0
140	20240416	162500	134074820	4090	4090	4090	4090	0
141	20240416	162400	134074820	4090	4090	4090	4090	0
142	20240416	162300	134074820	4090	4090	4090	4090	0
143	20240416	162200	134074820	4090	4090	4090	4090	0
144	20240416	162100	134074820	4090	4090	4090	4090	0
145	20240416	162000	134074820	4090	4090	4090	4090	0
146	20240416	161900	134074820	4090	4090	4090	4090	0
147	20240416	161800	134074820	4090	4090	4090	4090	0
148	20240416	161700	134074820	4090	4090	4090	4090	0
149	20240416	161600	134074820	4090	4090	4090	4090	0
150	20240416	161500	134074820	4090	4090	4090	4090	0
151	20240416	161400	134074820	4090	4090	4090	4090	0
152	20240416	161300	134074820	4090	4090	4090	4090	280
153	20240416	161200	134074820	4090	4090	4090	4090	0
154	20240416	161100	134074820	4090	4090	4090	4090	0
155	20240416	161000	134074820	4090	4090	4090	4090	0
156	20240416	160900	134074820	4090	4090	4090	4090	0
157	20240416	160800	134074820	4090	4090	4090	4090	0
158	20240416	160700	134074820	4090	4090	4090	4090	0
159	20240416	160600	134074820	4090	4090	4090	4090	0
160	20240416	160500	134074820	4090	4090	4090	4090	0
161	20240416	160400	134074820	4090	4090	4090	4090	0
162	20240416	160300	134074820	4090	4090	4090	4090	0
163	20240416	160200	134074820	4090	4090	4090	4090	0
164	20240416	160100	134074820	4090	4090	4090	4090	0
165	20240416	160000	134074820	4090	4090	4090	4090	0
166	20240416	155900	134074820	4090	4090	4090	4090	0
167	20240416	155800	134074820	4090	4090	4090	4090	0
168	20240416	155700	134074820	4090	4090	4090	4090	0
169	20240416	155600	134074820	4090	4090	4090	4090	0
170	20240416	155500	134074820	4090	4090	4090	4090	0
171	20240416	155400	134074820	4090	4090	4090	4090	0
172	20240416	155300	134074820	4090	4090	4090	4090	0
173	20240416	155200	134074820	4090	4090	4090	4090	0
174	20240416	155100	134074820	4090	4090	4090	4090	0
175	20240416	155000	134074820	4090	4090	4090	4090	0
176	20240416	154900	134074820	4090	4090	4090	4090	0
177	20240416	154800	134074820	4090	4090	4090	4090	0
178	20240416	154700	134074820	4090	4090	4090	4090	0
179	20240416	154600	134074820	4090	4090	4090	4090	0
180	20240416	154500	134074820	4090	4090	4090	4090	0
181	20240416	154400	134074820	4090	4090	4090	4090	0
182	20240416	154300	134074820	4090	4090	4090	4090	280
183	20240416	154200	134074820	4090	4090	4090	4090	0
184	20240416	154100	134074820	4090	4090	4090	4090	0
185	20240416	154000	134074820	4090	4090	4090	4090	0
186	20240416	153900	134074820	4090	4090	4090	4090	0
187	20240416	153800	134074820	4090	4090	4090	4090	0
188	20240416	153700	134074820	4090	4090	4090	4090	0
189	20240416	153600	134074820	4090	4090	4090	4090	0
190	20240416	153500	134074820	4090	4090	4090	4090	0
191	20240416	153400	134074820	4090	4090	4090	4090	0
192	20240416	153300	134074820	4090	4090	4090	4090	0
193	20240416	153200	134074820	4090	4090	4090	4090	0
194	20240416	153100	134074820	4090	4090	4090	4090	0
195	20240416	153000	134074820	4090	4090	4090	4090	280
196	20240416	152900	132929620	4120	4120	4120	4120	0
197	20240416	152800	132929620	4120	4120	4120	4120	0
198	20240416	152700	132929620	4120	4120	4120	4120	0
199	20240416	152600	132929620	4120	4120	4120	4120	0
200	20240416	152500	132929620	4120	4120	4120	4120	0
201	20240416	152400	132929620	4120	4120	4120	4120	0
202	20240416	152300	132929620	4120	4120	4120	4120	0
203	20240416	152200	132929620	4120	4120	4120	4120	0
204	20240416	152100	132929620	4120	4120	4120	4120	0
205	20240416	152000	132929620	4120	4120	4120	4120	0
206	20240416	151900	132929620	4120	4120	4120	4120	0
207	20240416	151800	132929620	4120	4120	4120	4120	0
208	20240416	151700	132929620	4120	4120	4120	4120	0
209	20240416	151600	132929620	4120	4120	4120	4120	0
210	20240416	151500	132929620	4120	4120	4120	4120	0
211	20240416	151400	132929620	4120	4120	4120	4120	0
212	20240416	151300	132929620	4120	4120	4120	4120	0
213	20240416	151200	132929620	4120	4120	4125	4120	784
214	20240416	151100	129699040	4120	4120	4120	4120	0
215	20240416	151000	129699040	4120	4120	4120	4120	0
216	20240416	150900	129699040	4120	4120	4120	4120	1
217	20240416	150800	129694920	4120	4120	4120	4120	0
218	20240416	150700	129694920	4120	4120	4120	4120	0
219	20240416	150600	129694920	4120	4120	4120	4120	0
220	20240416	150500	129694920	4120	4120	4120	4120	0
221	20240416	150400	129694920	4120	4120	4120	4120	10
222	20240416	150300	129653720	4110	4110	4110	4110	0
223	20240416	150200	129653720	4110	4110	4110	4110	0
224	20240416	150100	129653720	4110	4110	4110	4110	0
225	20240416	150000	129653720	4110	4110	4110	4110	60
226	20240416	145900	129407120	4135	4135	4135	4135	0
227	20240416	145800	129407120	4135	4135	4135	4135	0
228	20240416	145700	129407120	4135	4135	4135	4135	20
229	20240416	145600	129324420	4110	4110	4110	4110	7
230	20240416	145500	129295650	4125	4130	4150	4100	697
231	20240416	145400	126419410	4150	4140	4150	4110	1995
232	20240416	145300	118170715	4150	4160	4160	4120	1216
233	20240416	145200	113143295	4130	4170	4170	4130	2455
234	20240416	145100	102960100	4170	4125	4170	4125	807
235	20240416	145000	99614040	4110	4110	4110	4090	1245
236	20240416	144900	94497425	4100	4120	4120	4090	406
237	20240416	144800	92826775	4115	4095	4115	4095	1029
238	20240416	144700	88600180	4090	4095	4100	4090	283
239	20240416	144600	87440940	4110	4110	4110	4110	50
240	20240416	144500	87235440	4095	4095	4095	4095	38
241	20240416	144400	87079830	4105	4100	4105	4095	514
242	20240416	144300	84969990	4105	4105	4105	4105	0
243	20240416	144200	84969990	4105	4105	4110	4095	1044
244	20240416	144100	80685020	4100	4100	4100	4100	0
245	20240416	144000	80685020	4100	4100	4100	4100	21
246	20240416	143900	80598920	4100	4095	4100	4095	4
247	20240416	143800	80582535	4095	4100	4105	4095	727
248	20240416	143700	77599015	4110	4110	4110	4110	0
249	20240416	143600	77599015	4110	4110	4110	4110	0
250	20240416	143500	77599015	4110	4110	4110	4110	0
251	20240416	143400	77599015	4110	4110	4110	4110	0
252	20240416	143300	77599015	4110	4110	4110	4110	0
253	20240416	143200	77599015	4110	4110	4110	4110	0
254	20240416	143100	77599015	4110	4110	4110	4110	0
255	20240416	143000	77599015	4110	4110	4110	4110	0
256	20240416	142900	77599015	4110	4110	4110	4110	10
257	20240416	142800	77557915	4090	4090	4090	4090	0
258	20240416	142700	77557915	4090	4090	4090	4090	0
259	20240416	142600	77557915	4090	4090	4090	4090	0
260	20240416	142500	77557915	4090	4105	4105	4090	1914
261	20240416	142400	69724400	4110	4110	4110	4110	0
262	20240416	142300	69724400	4110	4110	4110	4110	0
263	20240416	142200	69724400	4110	4110	4110	4110	0
264	20240416	142100	69724400	4110	4110	4110	4110	0
265	20240416	142000	69724400	4110	4115	4115	4110	538
266	20240416	141900	67512605	4115	4115	4115	4115	0
267	20240416	141800	67512605	4115	4115	4115	4115	0
268	20240416	141700	67512605	4115	4115	4115	4115	0
269	20240416	141600	67512605	4115	4115	4115	4115	0
270	20240416	141500	67512605	4115	4115	4115	4115	0
271	20240416	141400	67512605	4115	4115	4115	4115	0
272	20240416	141300	67512605	4115	4115	4115	4115	0
273	20240416	141200	67512605	4115	4115	4115	4115	0
274	20240416	141100	67512605	4115	4115	4115	4115	0
275	20240416	141000	67512605	4115	4115	4115	4115	0
276	20240416	140900	67512605	4115	4115	4115	4115	0
277	20240416	140800	67512605	4115	4115	4115	4115	0
278	20240416	140700	67512605	4115	4115	4115	4115	0
279	20240416	140600	67512605	4115	4115	4115	4115	0
280	20240416	140500	67512605	4115	4115	4115	4115	0
281	20240416	140400	67512605	4115	4115	4115	4115	0
282	20240416	140300	67512605	4115	4115	4115	4115	0
283	20240416	140200	67512605	4115	4115	4115	4115	0
284	20240416	140100	67512605	4115	4115	4115	4115	0
285	20240416	140000	67512605	4115	4115	4115	4115	0
286	20240416	135900	67512605	4115	4115	4115	4115	0
287	20240416	135800	67512605	4115	4115	4115	4115	0
288	20240416	135700	67512605	4115	4115	4115	4115	0
289	20240416	135600	67512605	4115	4115	4115	4115	0
290	20240416	135500	67512605	4115	4115	4115	4115	0
291	20240416	135400	67512605	4115	4115	4115	4115	0
292	20240416	135300	67512605	4115	4115	4115	4115	0
293	20240416	135200	67512605	4115	4115	4115	4115	0
294	20240416	135100	67512605	4115	4115	4115	4115	0
295	20240416	135000	67512605	4115	4115	4115	4115	0
296	20240416	134900	67512605	4115	4115	4115	4115	0
297	20240416	134800	67512605	4115	4115	4115	4115	0
298	20240416	134700	67512605	4115	4115	4115	4115	0
299	20240416	134600	67512605	4115	4115	4115	4115	0
300	20240416	134500	67512605	4115	4115	4115	4115	0
301	20240416	134400	67512605	4115	4115	4115	4115	0
302	20240416	134300	67512605	4115	4115	4115	4115	0
303	20240416	134200	67512605	4115	4115	4115	4115	0
304	20240416	134100	67512605	4115	4115	4115	4115	0
305	20240416	134000	67512605	4115	4115	4115	4115	0
306	20240416	133900	67512605	4115	4115	4115	4115	0
307	20240416	133800	67512605	4115	4115	4115	4115	0
308	20240416	133700	67512605	4115	4115	4115	4115	23
309	20240416	133600	67417960	4120	4120	4120	4120	0
310	20240416	133500	67417960	4120	4120	4120	4120	0
311	20240416	133400	67417960	4120	4120	4120	4120	0
312	20240416	133300	67417960	4120	4120	4120	4120	0
313	20240416	133200	67417960	4120	4120	4120	4120	0
314	20240416	133100	67417960	4120	4120	4120	4120	0
315	20240416	133000	67417960	4120	4120	4120	4120	0
316	20240416	132900	67417960	4120	4120	4120	4120	1
317	20240416	132800	67413840	4115	4115	4115	4115	0
318	20240416	132700	67413840	4115	4115	4115	4115	0
319	20240416	132600	67413840	4115	4115	4115	4115	0
320	20240416	132500	67413840	4115	4115	4115	4115	0
321	20240416	132400	67413840	4115	4115	4115	4115	0
322	20240416	132300	67413840	4115	4115	4115	4115	0
323	20240416	132200	67413840	4115	4115	4115	4115	0
324	20240416	132100	67413840	4115	4115	4115	4115	0
325	20240416	132000	67413840	4115	4115	4115	4115	0
326	20240416	131900	67413840	4115	4115	4115	4115	0
327	20240416	131800	67413840	4115	4115	4115	4115	0
328	20240416	131700	67413840	4115	4115	4115	4115	0
329	20240416	131600	67413840	4115	4115	4115	4115	64
330	20240416	131500	67150480	4115	4115	4115	4115	5
331	20240416	131400	67129905	4115	4115	4115	4115	0
332	20240416	131300	67129905	4115	4115	4115	4115	0
333	20240416	131200	67129905	4115	4115	4115	4115	0
334	20240416	131100	67129905	4115	4115	4115	4115	0
335	20240416	131000	67129905	4115	4115	4115	4115	0
336	20240416	130900	67129905	4115	4115	4115	4115	0
337	20240416	130800	67129905	4115	4115	4115	4115	0
338	20240416	130700	67129905	4115	4115	4115	4115	0
339	20240416	130600	67129905	4115	4115	4115	4115	0
340	20240416	130500	67129905	4115	4115	4115	4115	0
341	20240416	130400	67129905	4115	4115	4115	4115	0
342	20240416	130300	67129905	4115	4115	4115	4115	0
343	20240416	130200	67129905	4115	4115	4115	4115	0
344	20240416	130100	67129905	4115	4115	4115	4115	0
345	20240416	130000	67129905	4115	4115	4115	4115	0
346	20240416	125900	67129905	4115	4115	4115	4115	0
347	20240416	125800	67129905	4115	4115	4115	4115	0
348	20240416	125700	67129905	4115	4115	4115	4115	0
349	20240416	125600	67129905	4115	4115	4115	4115	0
350	20240416	125500	67129905	4115	4115	4115	4115	0
351	20240416	125400	67129905	4115	4115	4115	4115	0
352	20240416	125300	67129905	4115	4115	4115	4115	0
353	20240416	125200	67129905	4115	4115	4115	4115	0
354	20240416	125100	67129905	4115	4115	4115	4115	0
355	20240416	125000	67129905	4115	4115	4115	4115	0
356	20240416	124900	67129905	4115	4115	4115	4115	0
357	20240416	124800	67129905	4115	4115	4115	4115	0
358	20240416	124700	67129905	4115	4115	4115	4115	8
359	20240416	124600	67096985	4115	4115	4115	4115	0
360	20240416	124500	67096985	4115	4115	4115	4115	0
361	20240416	124400	67096985	4115	4115	4115	4115	0
362	20240416	124300	67096985	4115	4115	4115	4115	0
363	20240416	124200	67096985	4115	4115	4115	4115	0
364	20240416	124100	67096985	4115	4115	4115	4115	0
365	20240416	124000	67096985	4115	4115	4115	4115	0
366	20240416	123900	67096985	4115	4115	4115	4115	118
367	20240416	123800	66611415	4120	4120	4120	4120	0
368	20240416	123700	66611415	4120	4120	4120	4120	0
369	20240416	123600	66611415	4120	4120	4120	4120	0
370	20240416	123500	66611415	4120	4120	4120	4120	162
371	20240416	123400	65943975	4120	4120	4120	4120	0
372	20240416	123300	65943975	4120	4120	4120	4120	0
373	20240416	123200	65943975	4120	4120	4120	4120	0
374	20240416	123100	65943975	4120	4120	4120	4120	0
375	20240416	123000	65943975	4120	4120	4120	4120	0
376	20240416	122900	65943975	4120	4120	4120	4120	0
377	20240416	122800	65943975	4120	4120	4120	4120	0
378	20240416	122700	65943975	4120	4120	4120	4120	0
379	20240416	122600	65943975	4120	4120	4120	4120	0
380	20240416	122500	65943975	4120	4120	4120	4120	12
381	20240416	122400	65894535	4125	4125	4125	4125	0
382	20240416	122300	65894535	4125	4125	4125	4125	0
383	20240416	122200	65894535	4125	4125	4125	4125	0
384	20240416	122100	65894535	4125	4125	4125	4125	0
385	20240416	122000	65894535	4125	4125	4125	4125	0
386	20240416	121900	65894535	4125	4125	4125	4125	0
387	20240416	121800	65894535	4125	4125	4125	4125	0
388	20240416	121700	65894535	4125	4125	4125	4125	0
389	20240416	121600	65894535	4125	4125	4125	4125	0
390	20240416	121500	65894535	4125	4125	4125	4125	0
391	20240416	121400	65894535	4125	4125	4125	4125	0
392	20240416	121300	65894535	4125	4125	4125	4125	0
393	20240416	121200	65894535	4125	4125	4125	4125	0
394	20240416	121100	65894535	4125	4125	4125	4125	0
395	20240416	121000	65894535	4125	4125	4125	4125	0
396	20240416	120900	65894535	4125	4125	4125	4125	0
397	20240416	120800	65894535	4125	4125	4125	4125	0
398	20240416	120700	65894535	4125	4125	4125	4125	0
399	20240416	120600	65894535	4125	4125	4125	4125	0
400	20240416	120500	65894535	4125	4125	4125	4125	0
401	20240416	120400	65894535	4125	4125	4125	4125	0
402	20240416	120300	65894535	4125	4125	4125	4125	0
403	20240416	120200	65894535	4125	4125	4125	4125	0
404	20240416	120100	65894535	4125	4125	4125	4125	0
405	20240416	120000	65894535	4125	4125	4125	4125	0
406	20240416	115900	65894535	4125	4125	4125	4125	0
407	20240416	115800	65894535	4125	4125	4125	4125	0
408	20240416	115700	65894535	4125	4125	4125	4125	0
409	20240416	115600	65894535	4125	4125	4125	4125	0
410	20240416	115500	65894535	4125	4125	4125	4125	0
411	20240416	115400	65894535	4125	4125	4125	4125	0
412	20240416	115300	65894535	4125	4125	4125	4125	0
413	20240416	115200	65894535	4125	4125	4125	4125	0
414	20240416	115100	65894535	4125	4125	4125	4125	0
415	20240416	115000	65894535	4125	4125	4125	4125	0
416	20240416	114900	65894535	4125	4125	4125	4125	0
417	20240416	114800	65894535	4125	4125	4125	4125	0
418	20240416	114700	65894535	4125	4125	4125	4125	0
419	20240416	114600	65894535	4125	4125	4125	4125	0
420	20240416	114500	65894535	4125	4125	4125	4125	0
421	20240416	114400	65894535	4125	4125	4125	4125	0
422	20240416	114300	65894535	4125	4125	4125	4125	0
423	20240416	114200	65894535	4125	4125	4125	4125	0
424	20240416	114100	65894535	4125	4125	4125	4125	0
425	20240416	114000	65894535	4125	4125	4125	4125	0
426	20240416	113900	65894535	4125	4125	4125	4125	0
427	20240416	113800	65894535	4125	4125	4125	4125	0
428	20240416	113700	65894535	4125	4125	4125	4125	0
429	20240416	113600	65894535	4125	4125	4125	4125	16
430	20240416	113500	65828535	4130	4130	4130	4130	0
431	20240416	113400	65828535	4130	4110	4130	4110	1407
432	20240416	113300	60033715	4115	4115	4115	4115	0
433	20240416	113200	60033715	4115	4115	4115	4115	0
434	20240416	113100	60033715	4115	4115	4115	4115	0
435	20240416	113000	60033715	4115	4115	4115	4115	0
436	20240416	112900	60033715	4115	4115	4115	4115	0
437	20240416	112800	60033715	4115	4115	4115	4115	0
438	20240416	112700	60033715	4115	4115	4115	4115	0
439	20240416	112600	60033715	4115	4115	4115	4115	0
440	20240416	112500	60033715	4115	4115	4115	4115	0
441	20240416	112400	60033715	4115	4115	4115	4115	0
442	20240416	112300	60033715	4115	4115	4115	4115	71
443	20240416	112200	59741550	4115	4115	4115	4115	0
444	20240416	112100	59741550	4115	4115	4115	4115	0
445	20240416	112000	59741550	4115	4115	4115	4115	0
446	20240416	111900	59741550	4115	4115	4115	4115	0
447	20240416	111800	59741550	4115	4115	4115	4115	0
448	20240416	111700	59741550	4115	4115	4115	4115	0
449	20240416	111600	59741550	4115	4115	4115	4115	0
450	20240416	111500	59741550	4115	4115	4115	4115	0
451	20240416	111400	59741550	4115	4115	4115	4115	0
452	20240416	111300	59741550	4115	4115	4115	4115	0
453	20240416	111200	59741550	4115	4115	4115	4115	0
454	20240416	111100	59741550	4115	4115	4115	4115	0
455	20240416	111000	59741550	4115	4115	4115	4115	166
456	20240416	110900	59058460	4130	4155	4155	4130	2489
457	20240416	110800	48767920	4155	4160	4160	4130	1483
458	20240416	110700	42633025	4145	4160	4175	4145	613
459	20240416	110600	40083865	4205	4115	4220	4115	1491
460	20240416	110500	33908890	4110	4095	4110	4095	1325
461	20240416	110400	28471445	4105	4105	4105	4105	11
462	20240416	110300	28426290	4090	4090	4090	4090	0
463	20240416	110200	28426290	4090	4090	4090	4090	616
464	20240416	110100	25906850	4090	4090	4090	4090	426
465	20240416	110000	24164510	4085	4085	4085	4085	0
466	20240416	105900	24164510	4085	4085	4085	4085	0
467	20240416	105800	24164510	4085	4085	4085	4085	0
468	20240416	105700	24164510	4085	4085	4085	4085	0
469	20240416	105600	24164510	4085	4085	4085	4085	0
470	20240416	105500	24164510	4085	4085	4085	4085	0
471	20240416	105400	24164510	4085	4085	4085	4085	0
472	20240416	105300	24164510	4085	4085	4085	4085	0
473	20240416	105200	24164510	4085	4085	4085	4085	0
474	20240416	105100	24164510	4085	4085	4085	4085	0
475	20240416	105000	24164510	4085	4085	4085	4085	0
476	20240416	104900	24164510	4085	4085	4085	4085	0
477	20240416	104800	24164510	4085	4085	4085	4085	0
478	20240416	104700	24164510	4085	4085	4085	4085	0
479	20240416	104600	24164510	4085	4085	4085	4085	0
480	20240416	104500	24164510	4085	4085	4085	4085	0
481	20240416	104400	24164510	4085	4085	4085	4085	0
482	20240416	104300	24164510	4085	4085	4085	4085	0
483	20240416	104200	24164510	4085	4085	4085	4085	0
484	20240416	104100	24164510	4085	4085	4085	4085	0
485	20240416	104000	24164510	4085	4085	4085	4085	0
486	20240416	103900	24164510	4085	4085	4085	4085	500
487	20240416	103800	22122010	4095	4095	4095	4095	0
488	20240416	103700	22122010	4095	4095	4095	4095	0
489	20240416	103600	22122010	4095	4095	4095	4095	200
490	20240416	103500	21303010	4110	4110	4110	4110	0
491	20240416	103400	21303010	4110	4110	4110	4110	1
492	20240416	103300	21298900	4110	4110	4110	4110	0
493	20240416	103200	21298900	4110	4110	4110	4110	0
494	20240416	103100	21298900	4110	4110	4110	4110	0
495	20240416	103000	21298900	4110	4110	4110	4110	0
496	20240416	102900	21298900	4110	4110	4110	4110	0
497	20240416	102800	21298900	4110	4110	4110	4110	0
498	20240416	102700	21298900	4110	4110	4110	4110	0
499	20240416	102600	21298900	4110	4110	4110	4110	50
500	20240416	102500	21093400	4095	4095	4095	4095	14
501	20240416	102400	21036070	4095	4095	4095	4095	25
502	20240416	102300	20933695	4095	4095	4095	4095	109
503	20240416	102200	20487340	4095	4095	4095	4095	99
504	20240416	102100	20081935	4110	4110	4110	4110	0
505	20240416	102000	20081935	4110	4110	4110	4110	0
506	20240416	101900	20081935	4110	4110	4110	4110	0
507	20240416	101800	20081935	4110	4110	4110	4110	0
508	20240416	101700	20081935	4110	4110	4110	4110	0
509	20240416	101600	20081935	4110	4105	4110	4105	50
510	20240416	101500	19876595	4095	4095	4095	4095	0
511	20240416	101400	19876595	4095	4095	4095	4095	0
512	20240416	101300	19876595	4095	4095	4095	4095	0
513	20240416	101200	19876595	4095	4095	4095	4095	0
514	20240416	101100	19876595	4095	4095	4095	4095	0
515	20240416	101000	19876595	4095	4095	4095	4095	0
516	20240416	100900	19876595	4095	4095	4095	4095	0
517	20240416	100800	19876595	4095	4095	4095	4095	0
518	20240416	100700	19876595	4095	4095	4095	4095	0
519	20240416	100600	19876595	4095	4095	4095	4095	0
520	20240416	100500	19876595	4095	4095	4095	4095	0
521	20240416	100400	19876595	4095	4095	4095	4095	1
522	20240416	100300	19872500	4095	4095	4095	4095	0
523	20240416	100200	19872500	4095	4095	4095	4095	0
524	20240416	100100	19872500	4095	4095	4095	4095	0
525	20240416	100000	19872500	4095	4095	4095	4095	0
526	20240416	095900	19872500	4095	4095	4095	4095	0
527	20240416	095800	19872500	4095	4095	4095	4095	0
528	20240416	095700	19872500	4095	4095	4095	4095	0
529	20240416	095600	19872500	4095	4095	4095	4095	0
530	20240416	095500	19872500	4095	4095	4095	4095	0
531	20240416	095400	19872500	4095	4090	4115	4090	3127
532	20240416	095300	7038110	4090	4090	4090	4090	0
533	20240416	095200	7038110	4090	4090	4090	4090	0
534	20240416	095100	7038110	4090	4090	4090	4090	1
535	20240416	095000	7034020	4090	4090	4090	4090	0
536	20240416	094900	7034020	4090	4090	4090	4090	0
537	20240416	094800	7034020	4090	4090	4090	4090	0
538	20240416	094700	7034020	4090	4090	4090	4090	0
539	20240416	094600	7034020	4090	4090	4090	4090	0
540	20240416	094500	7034020	4090	4090	4090	4090	0
541	20240416	094400	7034020	4090	4090	4090	4090	8
542	20240416	094300	7001300	4080	4095	4095	4080	255
543	20240416	094200	5960735	4095	4095	4095	4095	0
544	20240416	094100	5960735	4095	4095	4095	4095	0
545	20240416	094000	5960735	4095	4095	4095	4095	0
546	20240416	093900	5960735	4095	4095	4095	4095	0
547	20240416	093800	5960735	4095	4095	4095	4095	0
548	20240416	093700	5960735	4095	4095	4095	4095	0
549	20240416	093600	5960735	4095	4095	4095	4095	0
550	20240416	093500	5960735	4095	4095	4095	4095	0
551	20240416	093400	5960735	4095	4095	4095	4095	0
552	20240416	093300	5960735	4095	4095	4095	4095	0
553	20240416	093200	5960735	4095	4095	4095	4095	10
554	20240416	093100	5919785	4100	4100	4100	4100	0
555	20240416	093000	5919785	4100	4100	4100	4100	1
556	20240416	092900	5915685	4075	4075	4075	4075	0
557	20240416	092800	5915685	4075	4075	4075	4075	0
558	20240416	092700	5915685	4075	4075	4075	4075	8
559	20240416	092600	5883085	4075	4075	4075	4075	0
560	20240416	092500	5883085	4075	4075	4075	4075	0
561	20240416	092400	5883085	4075	4075	4075	4075	0
562	20240416	092300	5883085	4075	4075	4075	4075	0
563	20240416	092200	5883085	4075	4075	4075	4075	0
564	20240416	092100	5883085	4075	4075	4075	4075	0
565	20240416	092000	5883085	4075	4075	4075	4075	0
566	20240416	091900	5883085	4075	4075	4075	4075	0
567	20240416	091800	5883085	4075	4075	4075	4075	0
568	20240416	091700	5883085	4075	4075	4075	4075	0
569	20240416	091600	5883085	4075	4075	4075	4075	1000
570	20240416	091500	1808085	4075	4075	4075	4075	0
571	20240416	091400	1808085	4075	4075	4075	4075	0
572	20240416	091300	1808085	4075	4075	4075	4075	0
573	20240416	091200	1808085	4075	4075	4075	4075	0
574	20240416	091100	1808085	4075	4075	4075	4075	0
575	20240416	091000	1808085	4075	4075	4075	4075	0
576	20240416	090900	1808085	4075	4075	4075	4075	0
577	20240416	090800	1808085	4075	4075	4075	4075	0
578	20240416	090700	1808085	4075	4075	4075	4075	0
579	20240416	090600	1808085	4075	4075	4075	4075	0
580	20240416	090500	1808085	4075	4075	4075	4075	95
581	20240416	090400	1420960	4075	4075	4075	4075	0
582	20240416	090300	1420960	4075	4075	4075	4075	106
583	20240416	090200	989010	4070	4070	4070	4070	0
584	20240416	090100	989010	4070	4070	4070	4070	0
585	20240416	090000	989010	4070	4070	4070	4070	243