KissMeData/053300/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192300	176536840	5100	5100	5100	5100	1879
3	20240405	192200	176536840	5100	5100	5100	5100	0
4	20240405	192100	176536840	5100	5100	5100	5100	0
5	20240405	192000	176536840	5100	5100	5100	5100	0
6	20240405	191900	176536840	5100	5100	5100	5100	0
7	20240405	191800	176536840	5100	5100	5100	5100	0
8	20240405	191700	176536840	5100	5100	5100	5100	0
9	20240405	191600	176536840	5100	5100	5100	5100	0
10	20240405	191500	176536840	5100	5100	5100	5100	0
11	20240405	191400	176536840	5100	5100	5100	5100	0
12	20240405	191300	176536840	5100	5100	5100	5100	0
13	20240405	191200	176536840	5100	5100	5100	5100	0
14	20240405	191100	176536840	5100	5100	5100	5100	0
15	20240405	191000	176536840	5100	5100	5100	5100	0
16	20240405	190900	176536840	5100	5100	5100	5100	0
17	20240405	190800	176536840	5100	5100	5100	5100	0
18	20240405	190700	176536840	5100	5100	5100	5100	0
19	20240405	190600	176536840	5100	5100	5100	5100	0
20	20240405	190500	176536840	5100	5100	5100	5100	0
21	20240405	190400	176536840	5100	5100	5100	5100	0
22	20240405	190300	176536840	5100	5100	5100	5100	0
23	20240405	190200	176536840	5100	5100	5100	5100	0
24	20240405	190100	176536840	5100	5100	5100	5100	0
25	20240405	190000	176536840	5100	5100	5100	5100	0
26	20240405	185900	176536840	5100	5100	5100	5100	0
27	20240405	185800	176536840	5100	5100	5100	5100	0
28	20240405	185700	176536840	5100	5100	5100	5100	0
29	20240405	185600	176536840	5100	5100	5100	5100	0
30	20240405	185500	176536840	5100	5100	5100	5100	0
31	20240405	185400	176536840	5100	5100	5100	5100	0
32	20240405	185300	176536840	5100	5100	5100	5100	1879
33	20240405	185200	176536840	5100	5100	5100	5100	0
34	20240405	185100	176536840	5100	5100	5100	5100	0
35	20240405	185000	176536840	5100	5100	5100	5100	0
36	20240405	184900	176536840	5100	5100	5100	5100	0
37	20240405	184800	176536840	5100	5100	5100	5100	0
38	20240405	184700	176536840	5100	5100	5100	5100	0
39	20240405	184600	176536840	5100	5100	5100	5100	0
40	20240405	184500	176536840	5100	5100	5100	5100	0
41	20240405	184400	176536840	5100	5100	5100	5100	0
42	20240405	184300	176536840	5100	5100	5100	5100	0
43	20240405	184200	176536840	5100	5100	5100	5100	0
44	20240405	184100	176536840	5100	5100	5100	5100	0
45	20240405	184000	176536840	5100	5100	5100	5100	0
46	20240405	183900	176536840	5100	5100	5100	5100	0
47	20240405	183800	176536840	5100	5100	5100	5100	0
48	20240405	183700	176536840	5100	5100	5100	5100	0
49	20240405	183600	176536840	5100	5100	5100	5100	0
50	20240405	183500	176536840	5100	5100	5100	5100	0
51	20240405	183400	176536840	5100	5100	5100	5100	0
52	20240405	183300	176536840	5100	5100	5100	5100	0
53	20240405	183200	176536840	5100	5100	5100	5100	0
54	20240405	183100	176536840	5100	5100	5100	5100	0
55	20240405	183000	176536840	5100	5100	5100	5100	0
56	20240405	182900	176536840	5100	5100	5100	5100	0
57	20240405	182800	176536840	5100	5100	5100	5100	0
58	20240405	182700	176536840	5100	5100	5100	5100	0
59	20240405	182600	176536840	5100	5100	5100	5100	0
60	20240405	182500	176536840	5100	5100	5100	5100	0
61	20240405	182400	176536840	5100	5100	5100	5100	0
62	20240405	182300	176536840	5100	5100	5100	5100	1879
63	20240405	182200	176536840	5100	5100	5100	5100	0
64	20240405	182100	176536840	5100	5100	5100	5100	0
65	20240405	182000	176536840	5100	5100	5100	5100	0
66	20240405	181900	176536840	5100	5100	5100	5100	0
67	20240405	181800	176536840	5100	5100	5100	5100	0
68	20240405	181700	176536840	5100	5100	5100	5100	0
69	20240405	181600	176536840	5100	5100	5100	5100	0
70	20240405	181500	176536840	5100	5100	5100	5100	0
71	20240405	181400	176536840	5100	5100	5100	5100	0
72	20240405	181300	176536840	5100	5100	5100	5100	0
73	20240405	181200	176536840	5100	5100	5100	5100	0
74	20240405	181100	176536840	5100	5100	5100	5100	0
75	20240405	181000	176536840	5100	5100	5100	5100	0
76	20240405	180900	176536840	5100	5100	5100	5100	0
77	20240405	180800	176536840	5100	5100	5100	5100	0
78	20240405	180700	176536840	5100	5100	5100	5100	0
79	20240405	180600	176536840	5100	5100	5100	5100	0
80	20240405	180500	176536840	5100	5100	5100	5100	0
81	20240405	180400	176536840	5100	5100	5100	5100	0
82	20240405	180300	176536840	5100	5100	5100	5100	0
83	20240405	180200	176536840	5100	5100	5100	5100	0
84	20240405	180100	176536840	5100	5100	5100	5100	0
85	20240405	180000	176536840	5100	5100	5100	5100	0
86	20240405	175900	176536840	5100	5100	5100	5100	0
87	20240405	175800	176536840	5100	5100	5100	5100	0
88	20240405	175700	176536840	5100	5100	5100	5100	0
89	20240405	175600	176536840	5100	5100	5100	5100	0
90	20240405	175500	176536840	5100	5100	5100	5100	0
91	20240405	175400	176536840	5100	5100	5100	5100	0
92	20240405	175300	176536840	5100	5100	5100	5100	1879
93	20240405	175200	176536840	5100	5100	5100	5100	0
94	20240405	175100	176536840	5100	5100	5100	5100	0
95	20240405	175000	176536840	5100	5100	5100	5100	0
96	20240405	174900	176536840	5100	5100	5100	5100	0
97	20240405	174800	176536840	5100	5100	5100	5100	0
98	20240405	174700	176536840	5100	5100	5100	5100	0
99	20240405	174600	176536840	5100	5100	5100	5100	0
100	20240405	174500	176536840	5100	5100	5100	5100	0
101	20240405	174400	176536840	5100	5100	5100	5100	0
102	20240405	174300	176536840	5100	5100	5100	5100	0
103	20240405	174200	176536840	5100	5100	5100	5100	0
104	20240405	174100	176536840	5100	5100	5100	5100	0
105	20240405	174000	176536840	5100	5100	5100	5100	0
106	20240405	173900	176536840	5100	5100	5100	5100	0
107	20240405	173800	176536840	5100	5100	5100	5100	0
108	20240405	173700	176536840	5100	5100	5100	5100	0
109	20240405	173600	176536840	5100	5100	5100	5100	0
110	20240405	173500	176536840	5100	5100	5100	5100	0
111	20240405	173400	176536840	5100	5100	5100	5100	0
112	20240405	173300	176536840	5100	5100	5100	5100	0
113	20240405	173200	176536840	5100	5100	5100	5100	0
114	20240405	173100	176536840	5100	5100	5100	5100	0
115	20240405	173000	176536840	5100	5100	5100	5100	0
116	20240405	172900	176536840	5100	5100	5100	5100	0
117	20240405	172800	176536840	5100	5100	5100	5100	0
118	20240405	172700	176536840	5100	5100	5100	5100	0
119	20240405	172600	176536840	5100	5100	5100	5100	0
120	20240405	172500	176536840	5100	5100	5100	5100	0
121	20240405	172400	176536840	5100	5100	5100	5100	0
122	20240405	172300	176536840	5100	5100	5100	5100	1879
123	20240405	172200	176536840	5100	5100	5100	5100	0
124	20240405	172100	176536840	5100	5100	5100	5100	0
125	20240405	172000	176536840	5100	5100	5100	5100	0
126	20240405	171900	176536840	5100	5100	5100	5100	0
127	20240405	171800	176536840	5100	5100	5100	5100	0
128	20240405	171700	176536840	5100	5100	5100	5100	0
129	20240405	171600	176536840	5100	5100	5100	5100	0
130	20240405	171500	176536840	5100	5100	5100	5100	0
131	20240405	171400	176536840	5100	5100	5100	5100	0
132	20240405	171300	176536840	5100	5100	5100	5100	0
133	20240405	171200	176536840	5100	5100	5100	5100	0
134	20240405	171100	176536840	5100	5100	5100	5100	0
135	20240405	171000	176536840	5100	5100	5100	5100	0
136	20240405	170900	176536840	5100	5100	5100	5100	0
137	20240405	170800	176536840	5100	5100	5100	5100	0
138	20240405	170700	176536840	5100	5100	5100	5100	0
139	20240405	170600	176536840	5100	5100	5100	5100	0
140	20240405	170500	176536840	5100	5100	5100	5100	0
141	20240405	170400	176536840	5100	5100	5100	5100	0
142	20240405	170300	176536840	5100	5100	5100	5100	0
143	20240405	170200	176536840	5100	5100	5100	5100	0
144	20240405	170100	176536840	5100	5100	5100	5100	0
145	20240405	170000	176536840	5100	5100	5100	5100	0
146	20240405	165900	176536840	5100	5100	5100	5100	0
147	20240405	165800	176536840	5100	5100	5100	5100	0
148	20240405	165700	176536840	5100	5100	5100	5100	0
149	20240405	165600	176536840	5100	5100	5100	5100	0
150	20240405	165500	176536840	5100	5100	5100	5100	0
151	20240405	165400	176536840	5100	5100	5100	5100	0
152	20240405	165300	176536840	5100	5100	5100	5100	1879
153	20240405	165200	176536840	5100	5100	5100	5100	0
154	20240405	165100	176536840	5100	5100	5100	5100	0
155	20240405	165000	176536840	5100	5100	5100	5100	0
156	20240405	164900	176536840	5100	5100	5100	5100	0
157	20240405	164800	176536840	5100	5100	5100	5100	0
158	20240405	164700	176536840	5100	5100	5100	5100	0
159	20240405	164600	176536840	5100	5100	5100	5100	0
160	20240405	164500	176536840	5100	5100	5100	5100	0
161	20240405	164400	176536840	5100	5100	5100	5100	0
162	20240405	164300	176536840	5100	5100	5100	5100	0
163	20240405	164200	176536840	5100	5100	5100	5100	0
164	20240405	164100	176536840	5100	5100	5100	5100	0
165	20240405	164000	176536840	5100	5100	5100	5100	0
166	20240405	163900	176536840	5100	5100	5100	5100	0
167	20240405	163800	176536840	5100	5100	5100	5100	0
168	20240405	163700	176536840	5100	5100	5100	5100	0
169	20240405	163600	176536840	5100	5100	5100	5100	0
170	20240405	163500	176536840	5100	5100	5100	5100	0
171	20240405	163400	176536840	5100	5100	5100	5100	0
172	20240405	163300	176536840	5100	5100	5100	5100	0
173	20240405	163200	176536840	5100	5100	5100	5100	0
174	20240405	163100	176536840	5100	5100	5100	5100	0
175	20240405	163000	176536840	5100	5100	5100	5100	0
176	20240405	162900	176536840	5100	5100	5100	5100	0
177	20240405	162800	176536840	5100	5100	5100	5100	0
178	20240405	162700	176536840	5100	5100	5100	5100	0
179	20240405	162600	176536840	5100	5100	5100	5100	0
180	20240405	162500	176536840	5100	5100	5100	5100	0
181	20240405	162400	176536840	5100	5100	5100	5100	0
182	20240405	162300	176536840	5100	5100	5100	5100	1879
183	20240405	162200	176536840	5100	5100	5100	5100	0
184	20240405	162100	176536840	5100	5100	5100	5100	0
185	20240405	162000	176536840	5100	5100	5100	5100	0
186	20240405	161900	176536840	5100	5100	5100	5100	0
187	20240405	161800	176536840	5100	5100	5100	5100	0
188	20240405	161700	176536840	5100	5100	5100	5100	0
189	20240405	161600	176536840	5100	5100	5100	5100	0
190	20240405	161500	176536840	5100	5100	5100	5100	0
191	20240405	161400	176536840	5100	5100	5100	5100	0
192	20240405	161300	176536840	5100	5100	5100	5100	0
193	20240405	161200	176536840	5100	5100	5100	5100	0
194	20240405	161100	176536840	5100	5100	5100	5100	0
195	20240405	161000	176536840	5100	5100	5100	5100	0
196	20240405	160900	176536840	5100	5100	5100	5100	0
197	20240405	160800	176536840	5100	5100	5100	5100	0
198	20240405	160700	176536840	5100	5100	5100	5100	0
199	20240405	160600	176536840	5100	5100	5100	5100	0
200	20240405	160500	176536840	5100	5100	5100	5100	0
201	20240405	160400	176536840	5100	5100	5100	5100	0
202	20240405	160300	176536840	5100	5100	5100	5100	0
203	20240405	160200	176536840	5100	5100	5100	5100	0
204	20240405	160100	176536840	5100	5100	5100	5100	0
205	20240405	160000	176536840	5100	5100	5100	5100	0
206	20240405	155900	176536840	5100	5100	5100	5100	0
207	20240405	155800	176536840	5100	5100	5100	5100	0
208	20240405	155700	176536840	5100	5100	5100	5100	0
209	20240405	155600	176536840	5100	5100	5100	5100	0
210	20240405	155500	176536840	5100	5100	5100	5100	0
211	20240405	155400	176536840	5100	5100	5100	5100	0
212	20240405	155300	176536840	5100	5100	5100	5100	1879
213	20240405	155200	176536840	5100	5100	5100	5100	0
214	20240405	155100	176536840	5100	5100	5100	5100	0
215	20240405	155000	176536840	5100	5100	5100	5100	0
216	20240405	154900	176536840	5100	5100	5100	5100	0
217	20240405	154800	176536840	5100	5100	5100	5100	0
218	20240405	154700	176536840	5100	5100	5100	5100	0
219	20240405	154600	176536840	5100	5100	5100	5100	0
220	20240405	154500	176536840	5100	5100	5100	5100	0
221	20240405	154400	176536840	5100	5100	5100	5100	0
222	20240405	154300	176536840	5100	5100	5100	5100	0
223	20240405	154200	176536840	5100	5100	5100	5100	0
224	20240405	154100	176536840	5100	5100	5100	5100	0
225	20240405	154000	176536840	5100	5100	5100	5100	0
226	20240405	153900	176536840	5100	5100	5100	5100	0
227	20240405	153800	176536840	5100	5100	5100	5100	0
228	20240405	153700	176536840	5100	5100	5100	5100	0
229	20240405	153600	176536840	5100	5100	5100	5100	0
230	20240405	153500	176536840	5100	5100	5100	5100	0
231	20240405	153400	176536840	5100	5100	5100	5100	0
232	20240405	153300	176536840	5100	5100	5100	5100	0
233	20240405	153200	176536840	5100	5100	5100	5100	0
234	20240405	153100	176536840	5100	5100	5100	5100	0
235	20240405	153000	176536840	5100	5100	5100	5100	1879
236	20240405	152900	166953940	5090	5090	5090	5090	0
237	20240405	152800	166953940	5090	5090	5090	5090	0
238	20240405	152700	166953940	5090	5090	5090	5090	0
239	20240405	152600	166953940	5090	5090	5090	5090	0
240	20240405	152500	166953940	5090	5090	5090	5090	0
241	20240405	152400	166953940	5090	5090	5090	5090	0
242	20240405	152300	166953940	5090	5090	5090	5090	0
243	20240405	152200	166953940	5090	5090	5090	5090	0
244	20240405	152100	166953940	5090	5090	5090	5090	0
245	20240405	152000	166953940	5090	5090	5090	5090	0
246	20240405	151900	166953940	5090	5070	5090	5070	750
247	20240405	151800	163148000	5070	5060	5070	5060	32
248	20240405	151700	162985770	5070	5070	5070	5070	20
249	20240405	151600	162884370	5070	5070	5070	5070	16
250	20240405	151500	162803250	5070	5070	5070	5070	10
251	20240405	151400	162752550	5070	5070	5070	5070	47
252	20240405	151300	162514260	5060	5060	5060	5060	156
253	20240405	151200	161724900	5060	5060	5060	5060	19
254	20240405	151100	161628760	5060	5060	5060	5040	48
255	20240405	151000	161386320	5070	5070	5070	5070	0
256	20240405	150900	161386320	5070	5070	5070	5070	10
257	20240405	150800	161335620	5070	5070	5070	5050	1024
258	20240405	150700	156163740	5070	5070	5070	5060	436
259	20240405	150600	153953560	5070	5070	5070	5070	4
260	20240405	150500	153933280	5080	5080	5080	5080	1
261	20240405	150400	153928200	5080	5080	5080	5080	2
262	20240405	150300	153918040	5060	5060	5060	5060	12
263	20240405	150200	153857320	5080	5080	5080	5080	0
264	20240405	150100	153857320	5080	5080	5080	5080	5
265	20240405	150000	153831920	5080	5080	5080	5080	20
266	20240405	145900	153730320	5080	5080	5080	5080	0
267	20240405	145800	153730320	5080	5080	5080	5080	1
268	20240405	145700	153725240	5080	5080	5080	5080	4
269	20240405	145600	153704920	5080	5080	5080	5050	2539
270	20240405	145500	140882910	5050	5080	5080	5050	103
271	20240405	145400	140362700	5050	5080	5080	5050	13
272	20240405	145300	140296720	5080	5080	5080	5050	10
273	20240405	145200	140245950	5080	5050	5080	5050	4
274	20240405	145100	140225690	5080	5060	5080	5050	33
275	20240405	145000	140058880	5080	5060	5080	5050	10
276	20240405	144900	140008230	5080	5080	5080	5080	0
277	20240405	144800	140008230	5080	5080	5080	5080	10
278	20240405	144700	139957430	5080	5080	5080	5080	2
279	20240405	144600	139947270	5080	5080	5080	5080	0
280	20240405	144500	139947270	5080	5080	5080	5080	301
281	20240405	144400	138418190	5080	5080	5080	5080	0
282	20240405	144300	138418190	5080	5080	5080	5080	3
283	20240405	144200	138402950	5080	5060	5080	5050	413
284	20240405	144100	136317130	5080	5080	5080	5080	0
285	20240405	144000	136317130	5080	5080	5080	5080	0
286	20240405	143900	136317130	5080	5080	5080	5080	0
287	20240405	143800	136317130	5080	5080	5080	5080	0
288	20240405	143700	136317130	5080	5080	5080	5080	1
289	20240405	143600	136312050	5080	5080	5080	5080	1
290	20240405	143500	136306970	5070	5070	5070	5070	100
291	20240405	143400	135799970	5080	5080	5080	5080	0
292	20240405	143300	135799970	5080	5080	5080	5080	8
293	20240405	143200	135759330	5080	5080	5080	5080	0
294	20240405	143100	135759330	5080	5080	5080	5080	131
295	20240405	143000	135093850	5070	5070	5080	5070	760
296	20240405	142900	131240640	5070	5070	5070	5070	200
297	20240405	142800	130226640	5080	5080	5080	5080	1
298	20240405	142700	130221560	5080	5080	5080	5080	0
299	20240405	142600	130221560	5080	5080	5080	5080	1
300	20240405	142500	130216480	5070	5070	5070	5070	10
301	20240405	142400	130165780	5070	5070	5070	5070	0
302	20240405	142300	130165780	5070	5070	5070	5070	2
303	20240405	142200	130155640	5070	5070	5070	5070	2
304	20240405	142100	130145500	5070	5070	5070	5070	5
305	20240405	142000	130120150	5070	5070	5070	5070	0
306	20240405	141900	130120150	5070	5070	5070	5070	200
307	20240405	141800	129106150	5070	5070	5070	5070	585
308	20240405	141700	126140200	5070	5070	5070	5070	10
309	20240405	141600	126089500	5070	5070	5070	5070	0
310	20240405	141500	126089500	5070	5070	5070	5070	0
311	20240405	141400	126089500	5070	5070	5070	5070	0
312	20240405	141300	126089500	5070	5070	5070	5070	0
313	20240405	141200	126089500	5070	5070	5070	5070	0
314	20240405	141100	126089500	5070	5070	5070	5070	11
315	20240405	141000	126033730	5070	5070	5070	5070	5
316	20240405	140900	126008380	5070	5070	5070	5070	0
317	20240405	140800	126008380	5070	5070	5070	5070	1
318	20240405	140700	126003310	5060	5060	5060	5060	50
319	20240405	140600	125750310	5060	5060	5060	5060	100
320	20240405	140500	125244310	5060	5060	5060	5060	2
321	20240405	140400	125234190	5060	5040	5060	5030	511
322	20240405	140300	122659170	5040	5060	5060	5040	92
323	20240405	140200	122195390	5060	5060	5060	5060	0
324	20240405	140100	122195390	5060	5060	5060	5060	0
325	20240405	140000	122195390	5060	5060	5060	5060	1
326	20240405	135900	122190330	5060	5060	5060	5060	10
327	20240405	135800	122139730	5060	5060	5060	5060	0
328	20240405	135700	122139730	5060	5060	5060	5060	2
329	20240405	135600	122129610	5030	5040	5040	5030	107
330	20240405	135500	121591390	5060	5060	5060	5060	1
331	20240405	135400	121586330	5060	5060	5060	5060	0
332	20240405	135300	121586330	5060	5060	5060	5060	0
333	20240405	135200	121586330	5060	5060	5060	5060	0
334	20240405	135100	121586330	5060	5060	5060	5060	0
335	20240405	135000	121586330	5060	5060	5060	5030	21
336	20240405	134900	121480160	5060	5060	5060	5060	11
337	20240405	134800	121424500	5030	5030	5030	5030	0
338	20240405	134700	121424500	5030	5030	5030	5030	0
339	20240405	134600	121424500	5030	5060	5060	5030	2
340	20240405	134500	121414410	5060	5060	5060	5030	9
341	20240405	134400	121368940	5060	5060	5060	5060	10
342	20240405	134300	121318340	5060	5060	5060	5060	0
343	20240405	134200	121318340	5060	5060	5060	5060	0
344	20240405	134100	121318340	5060	5060	5060	5060	15
345	20240405	134000	121242440	5060	5060	5060	5060	1
346	20240405	133900	121237380	5030	5030	5030	5030	0
347	20240405	133800	121237380	5030	5060	5060	5030	3
348	20240405	133700	121222230	5030	5040	5040	5030	586
349	20240405	133600	118274530	5060	5060	5060	5060	0
350	20240405	133500	118274530	5060	5060	5060	5060	1
351	20240405	133400	118269470	5030	5030	5030	5030	0
352	20240405	133300	118269470	5030	5030	5030	5030	0
353	20240405	133200	118269470	5030	5030	5030	5030	0
354	20240405	133100	118269470	5030	5030	5030	5030	0
355	20240405	133000	118269470	5030	5030	5030	5030	0
356	20240405	132900	118269470	5030	5030	5030	5030	0
357	20240405	132800	118269470	5030	5060	5060	5030	6
358	20240405	132700	118239170	5060	5060	5060	5060	0
359	20240405	132600	118239170	5060	5060	5060	5060	1
360	20240405	132500	118234110	5030	5030	5030	5030	0
361	20240405	132400	118234110	5030	5030	5030	5030	0
362	20240405	132300	118234110	5030	5030	5030	5030	2252
363	20240405	132200	106906550	5050	5050	5050	5050	0
364	20240405	132100	106906550	5050	5050	5050	5050	0
365	20240405	132000	106906550	5050	5050	5050	5050	0
366	20240405	131900	106906550	5050	5050	5050	5050	0
367	20240405	131800	106906550	5050	5050	5050	5050	1
368	20240405	131700	106901500	5030	5040	5040	5030	77
369	20240405	131600	106513430	5050	5050	5050	5050	0
370	20240405	131500	106513430	5050	5050	5050	5050	0
371	20240405	131400	106513430	5050	5050	5050	5050	1
372	20240405	131300	106508380	5040	5040	5040	5040	17
373	20240405	131200	106422700	5050	5050	5050	5050	0
374	20240405	131100	106422700	5050	5050	5050	5050	0
375	20240405	131000	106422700	5050	5050	5050	5050	0
376	20240405	130900	106422700	5050	5050	5050	5050	0
377	20240405	130800	106422700	5050	5050	5050	5050	0
378	20240405	130700	106422700	5050	5050	5050	5050	0
379	20240405	130600	106422700	5050	5050	5050	5050	0
380	20240405	130500	106422700	5050	5050	5050	5050	0
381	20240405	130400	106422700	5050	5050	5050	5050	1
382	20240405	130300	106417650	5040	5040	5040	5040	140
383	20240405	130200	105712050	5040	5040	5040	5040	140
384	20240405	130100	105006450	5050	5050	5050	5050	0
385	20240405	130000	105006450	5050	5050	5050	5050	0
386	20240405	125900	105006450	5050	5050	5050	5050	0
387	20240405	125800	105006450	5050	5050	5050	5050	0
388	20240405	125700	105006450	5050	5050	5050	5050	0
389	20240405	125600	105006450	5050	5050	5050	5050	0
390	20240405	125500	105006450	5050	5050	5050	5050	0
391	20240405	125400	105006450	5050	5050	5050	5050	50
392	20240405	125300	104753950	5040	5040	5040	5040	0
393	20240405	125200	104753950	5040	5040	5040	5040	8
394	20240405	125100	104713630	5030	5030	5030	5030	2486
395	20240405	125000	92209050	5030	5030	5030	5030	1
396	20240405	124900	92204020	5020	5020	5020	5020	101
397	20240405	124800	91697000	5020	5030	5030	5020	4
398	20240405	124700	91676900	5030	5030	5030	5030	1
399	20240405	124600	91671870	5030	5030	5030	5030	0
400	20240405	124500	91671870	5030	5030	5030	5030	0
401	20240405	124400	91671870	5030	5030	5030	5030	5
402	20240405	124300	91646720	5030	5030	5030	5020	108
403	20240405	124200	91103490	5030	5030	5030	5030	10
404	20240405	124100	91053190	5030	5030	5030	5030	9
405	20240405	124000	91007920	5030	5030	5030	5030	8
406	20240405	123900	90967680	5020	5020	5020	5020	0
407	20240405	123800	90967680	5020	5020	5020	5020	2
408	20240405	123700	90957640	5020	5020	5020	5020	0
409	20240405	123600	90957640	5020	5020	5020	5020	0
410	20240405	123500	90957640	5020	5040	5040	5020	591
411	20240405	123400	87984910	5030	5030	5030	5030	0
412	20240405	123300	87984910	5030	5040	5040	5030	19
413	20240405	123200	87889330	5050	5050	5050	5050	0
414	20240405	123100	87889330	5050	5050	5050	5050	0
415	20240405	123000	87889330	5050	5050	5050	5050	0
416	20240405	122900	87889330	5050	5050	5050	5050	0
417	20240405	122800	87889330	5050	5050	5050	5050	0
418	20240405	122700	87889330	5050	5050	5050	5050	0
419	20240405	122600	87889330	5050	5050	5050	5050	0
420	20240405	122500	87889330	5050	5050	5050	5050	0
421	20240405	122400	87889330	5050	5050	5050	5050	0
422	20240405	122300	87889330	5050	5050	5050	5050	0
423	20240405	122200	87889330	5050	5050	5050	5050	0
424	20240405	122100	87889330	5050	5050	5050	5050	2
425	20240405	122000	87879230	5050	5050	5050	5050	1
426	20240405	121900	87874180	5020	5020	5020	5020	0
427	20240405	121800	87874180	5020	5020	5020	5020	0
428	20240405	121700	87874180	5020	5020	5020	5020	30
429	20240405	121600	87723580	5020	5020	5020	5020	2
430	20240405	121500	87713540	5050	5050	5050	5050	0
431	20240405	121400	87713540	5050	5050	5050	5050	0
432	20240405	121300	87713540	5050	5050	5050	5050	1
433	20240405	121200	87708490	5020	5020	5020	5020	0
434	20240405	121100	87708490	5020	5030	5050	5020	1232
435	20240405	121000	81511710	5030	5030	5030	5030	0
436	20240405	120900	81511710	5030	5030	5030	5030	456
437	20240405	120800	79218030	5030	5030	5030	5030	0
438	20240405	120700	79218030	5030	5030	5030	5030	0
439	20240405	120600	79218030	5030	5030	5030	5030	0
440	20240405	120500	79218030	5030	5030	5030	5030	0
441	20240405	120400	79218030	5030	5030	5030	5030	0
442	20240405	120300	79218030	5030	5030	5030	5030	10
443	20240405	120200	79167730	5050	5050	5050	5050	0
444	20240405	120100	79167730	5050	5050	5050	5050	0
445	20240405	120000	79167730	5050	5050	5050	5050	0
446	20240405	115900	79167730	5050	5050	5050	5050	0
447	20240405	115800	79167730	5050	5050	5050	5050	48
448	20240405	115700	78925330	5050	5050	5050	5050	0
449	20240405	115600	78925330	5050	5050	5050	5050	50
450	20240405	115500	78672830	5030	5040	5050	5030	38
451	20240405	115400	78481290	5040	5040	5040	5040	0
452	20240405	115300	78481290	5040	5040	5040	5040	0
453	20240405	115200	78481290	5040	5040	5040	5040	0
454	20240405	115100	78481290	5040	5040	5040	5040	0
455	20240405	115000	78481290	5040	5040	5040	5040	140
456	20240405	114900	77775690	5040	5040	5040	5040	0
457	20240405	114800	77775690	5040	5040	5040	5040	0
458	20240405	114700	77775690	5040	5040	5040	5040	0
459	20240405	114600	77775690	5040	5040	5040	5040	0
460	20240405	114500	77775690	5040	5040	5040	5040	0
461	20240405	114400	77775690	5040	5040	5040	5040	140
462	20240405	114300	77070090	5050	5050	5050	5050	0
463	20240405	114200	77070090	5050	5050	5050	5050	0
464	20240405	114100	77070090	5050	5050	5050	5050	0
465	20240405	114000	77070090	5050	5050	5050	5050	1
466	20240405	113900	77065040	5050	5050	5050	5050	30
467	20240405	113800	76913540	5050	5050	5050	5050	0
468	20240405	113700	76913540	5050	5050	5050	5050	0
469	20240405	113600	76913540	5050	5050	5050	5050	0
470	20240405	113500	76913540	5050	5050	5050	5050	1
471	20240405	113400	76908490	5040	5040	5040	5040	0
472	20240405	113300	76908490	5040	5050	5050	5040	331
473	20240405	113200	75240240	5050	5050	5050	5050	0
474	20240405	113100	75240240	5050	5050	5050	5050	0
475	20240405	113000	75240240	5050	5050	5050	5050	0
476	20240405	112900	75240240	5050	5050	5050	5050	0
477	20240405	112800	75240240	5050	5050	5050	5050	0
478	20240405	112700	75240240	5050	5050	5050	5050	0
479	20240405	112600	75240240	5050	5050	5050	5050	0
480	20240405	112500	75240240	5050	5050	5050	5050	0
481	20240405	112400	75240240	5050	5050	5050	5050	17
482	20240405	112300	75154390	5050	5050	5050	5050	0
483	20240405	112200	75154390	5050	5050	5050	5050	0
484	20240405	112100	75154390	5050	5050	5050	5050	0
485	20240405	112000	75154390	5050	5050	5050	5050	1
486	20240405	111900	75149340	5030	5030	5030	5030	0
487	20240405	111800	75149340	5030	5030	5030	5030	10
488	20240405	111700	75099040	5050	5050	5050	5050	30
489	20240405	111600	74947540	5050	5050	5050	5050	0
490	20240405	111500	74947540	5050	5050	5050	5050	0
491	20240405	111400	74947540	5050	5050	5050	5050	98
492	20240405	111300	74452640	5050	5050	5050	5050	2
493	20240405	111200	74442540	5050	5050	5050	5050	0
494	20240405	111100	74442540	5050	5050	5050	5050	0
495	20240405	111000	74442540	5050	5050	5050	5050	0
496	20240405	110900	74442540	5050	5050	5050	5050	0
497	20240405	110800	74442540	5050	5050	5050	5050	0
498	20240405	110700	74442540	5050	5050	5050	5050	0
499	20240405	110600	74442540	5050	5050	5050	5030	213
500	20240405	110500	73370930	5050	5050	5050	5050	81
501	20240405	110400	72961880	5030	5030	5030	5030	0
502	20240405	110300	72961880	5030	5030	5030	5030	0
503	20240405	110200	72961880	5030	5030	5030	5030	0
504	20240405	110100	72961880	5030	5030	5030	5030	138
505	20240405	110000	72267740	5030	5030	5030	5030	0
506	20240405	105900	72267740	5030	5030	5030	5030	0
507	20240405	105800	72267740	5030	5030	5030	5030	0
508	20240405	105700	72267740	5030	5030	5030	5030	637
509	20240405	105600	69063630	5030	5030	5030	5030	0
510	20240405	105500	69063630	5030	5050	5050	5030	2
511	20240405	105400	69053550	5040	5040	5040	5030	32
512	20240405	105300	68892530	5030	5030	5030	5030	0
513	20240405	105200	68892530	5030	5050	5050	5030	2
514	20240405	105100	68882450	5050	5050	5050	5050	126
515	20240405	105000	68246150	5030	5030	5030	5030	0
516	20240405	104900	68246150	5030	5030	5030	5030	0
517	20240405	104800	68246150	5030	5030	5030	5030	0
518	20240405	104700	68246150	5030	5050	5050	5030	501
519	20240405	104600	65725160	5050	5050	5050	5050	0
520	20240405	104500	65725160	5050	5050	5050	5050	0
521	20240405	104400	65725160	5050	5050	5050	5050	0
522	20240405	104300	65725160	5050	5050	5050	5050	50
523	20240405	104200	65472660	5050	5030	5050	5020	81
524	20240405	104100	65064480	5030	5030	5030	5030	221
525	20240405	104000	63952850	5040	5030	5040	5030	1217
526	20240405	103900	57830170	5040	5040	5040	5030	1896
527	20240405	103800	48274340	5040	5040	5040	5040	0
528	20240405	103700	48274340	5040	5060	5060	5040	2
529	20240405	103600	48264240	5050	5050	5050	5050	0
530	20240405	103500	48264240	5050	5050	5050	5050	1344
531	20240405	103400	41477040	5060	5060	5060	5060	0
532	20240405	103300	41477040	5060	5060	5060	5060	0
533	20240405	103200	41477040	5060	5060	5060	5060	10
534	20240405	103100	41426440	5050	5050	5050	5050	280
535	20240405	103000	40012440	5050	5050	5050	5050	210
536	20240405	102900	38951940	5050	5050	5050	5050	2
537	20240405	102800	38941840	5060	5060	5060	5060	0
538	20240405	102700	38941840	5060	5050	5060	5050	153
539	20240405	102600	38169180	5050	5050	5050	5050	10
540	20240405	102500	38118680	5060	5060	5060	5060	30
541	20240405	102400	37966880	5060	5060	5060	5060	0
542	20240405	102300	37966880	5060	5060	5060	5060	0
543	20240405	102200	37966880	5060	5060	5060	5060	199
544	20240405	102100	36959940	5060	5060	5060	5060	0
545	20240405	102000	36959940	5060	5060	5060	5060	1
546	20240405	101900	36954880	5080	5080	5080	5080	0
547	20240405	101800	36954880	5080	5080	5080	5080	0
548	20240405	101700	36954880	5080	5080	5080	5080	0
549	20240405	101600	36954880	5080	5080	5080	5080	0
550	20240405	101500	36954880	5080	5080	5080	5080	0
551	20240405	101400	36954880	5080	5080	5080	5080	0
552	20240405	101300	36954880	5080	5080	5080	5080	1
553	20240405	101200	36949800	5080	5050	5080	5050	101
554	20240405	101100	36439720	5050	5050	5050	5050	0
555	20240405	101000	36439720	5050	5050	5050	5050	0
556	20240405	100900	36439720	5050	5050	5050	5050	800
557	20240405	100800	32399720	5060	5060	5060	5060	0
558	20240405	100700	32399720	5060	5060	5060	5060	460
559	20240405	100600	30072120	5060	5060	5060	5060	0
560	20240405	100500	30072120	5060	5060	5060	5060	21
561	20240405	100400	29965860	5070	5070	5070	5070	0
562	20240405	100300	29965860	5070	5070	5070	5070	26
563	20240405	100200	29834040	5070	5070	5070	5070	0
564	20240405	100100	29834040	5070	5070	5070	5070	1
565	20240405	100000	29828970	5070	5070	5070	5070	2
566	20240405	095900	29818830	5070	5070	5070	5070	1
567	20240405	095800	29813760	5060	5060	5060	5060	569
568	20240405	095700	26934620	5060	5060	5060	5060	2
569	20240405	095600	26924500	5060	5060	5060	5060	11
570	20240405	095500	26868840	5050	5050	5050	5050	0
571	20240405	095400	26868840	5050	5050	5050	5050	200
572	20240405	095300	25858840	5050	5050	5050	5050	465
573	20240405	095200	23510590	5050	5060	5060	5050	3
574	20240405	095100	23495420	5060	5060	5060	5060	0
575	20240405	095000	23495420	5060	5060	5060	5060	27
576	20240405	094900	23358800	5070	5070	5070	5070	0
577	20240405	094800	23358800	5070	5060	5070	5060	88
578	20240405	094700	22913510	5070	5070	5070	5070	0
579	20240405	094600	22913510	5070	5070	5070	5070	0
580	20240405	094500	22913510	5070	5070	5070	5070	5
581	20240405	094400	22888160	5070	5070	5070	5070	0
582	20240405	094300	22888160	5070	5070	5070	5070	0
583	20240405	094200	22888160	5070	5070	5070	5070	0
584	20240405	094100	22888160	5070	5070	5070	5070	0
585	20240405	094000	22888160	5070	5070	5070	5070	0
586	20240405	093900	22888160	5070	5070	5070	5070	0
587	20240405	093800	22888160	5070	5070	5070	5070	3
588	20240405	093700	22872950	5050	5050	5050	5050	0
589	20240405	093600	22872950	5050	5050	5050	5050	0
590	20240405	093500	22872950	5050	5050	5050	5050	0
591	20240405	093400	22872950	5050	5050	5050	5050	0
592	20240405	093300	22872950	5050	5060	5060	5050	200
593	20240405	093200	21862940	5070	5070	5070	5070	5
594	20240405	093100	21837590	5070	5070	5080	5070	11
595	20240405	093000	21781730	5080	5070	5080	5060	1462
596	20240405	092900	14378500	5070	5080	5080	5070	8
597	20240405	092800	14337900	5080	5080	5080	5080	1
598	20240405	092700	14332820	5080	5080	5080	5080	0
599	20240405	092600	14332820	5080	5080	5080	5080	156
600	20240405	092500	13540340	5080	5080	5080	5080	1
601	20240405	092400	13535260	5070	5070	5070	5070	0
602	20240405	092300	13535260	5070	5090	5090	5070	303
603	20240405	092200	11996880	5090	5090	5090	5090	0
604	20240405	092100	11996880	5090	5090	5090	5090	0
605	20240405	092000	11996880	5090	5090	5090	5090	0
606	20240405	091900	11996880	5090	5090	5090	5090	0
607	20240405	091800	11996880	5090	5100	5100	5090	20
608	20240405	091700	11894980	5100	5100	5100	5100	0
609	20240405	091600	11894980	5100	5100	5100	5100	11
610	20240405	091500	11838880	5100	5100	5100	5100	0
611	20240405	091400	11838880	5100	5100	5100	5100	3
612	20240405	091300	11823580	5110	5110	5110	5110	0
613	20240405	091200	11823580	5110	5110	5110	5110	0
614	20240405	091100	11823580	5110	5100	5110	5100	39
615	20240405	091000	11624330	5060	5080	5080	5060	395
616	20240405	090900	9621520	5080	5080	5080	5080	4
617	20240405	090800	9601200	5080	5080	5080	5080	0
618	20240405	090700	9601200	5080	5080	5080	5080	1
619	20240405	090600	9596120	5080	5080	5080	5080	1
620	20240405	090500	9591040	5080	5080	5080	5080	1000
621	20240405	090400	4511040	5080	5080	5080	5080	300
622	20240405	090300	2987040	5080	5080	5080	5080	109
623	20240405	090200	2433320	5080	5080	5080	5080	287
624	20240405	090100	975360	5080	5080	5080	5080	57
625	20240405	090000	685800	5080	5080	5080	5080	135