KissMeData/066900/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193000	19708265	2995	2995	2995	2995	1295
3	20240405	192900	19708265	2995	2995	2995	2995	0
4	20240405	192800	19708265	2995	2995	2995	2995	0
5	20240405	192700	19708265	2995	2995	2995	2995	0
6	20240405	192600	19708265	2995	2995	2995	2995	0
7	20240405	192500	19708265	2995	2995	2995	2995	0
8	20240405	192400	19708265	2995	2995	2995	2995	0
9	20240405	192300	19708265	2995	2995	2995	2995	0
10	20240405	192200	19708265	2995	2995	2995	2995	0
11	20240405	192100	19708265	2995	2995	2995	2995	0
12	20240405	192000	19708265	2995	2995	2995	2995	0
13	20240405	191900	19708265	2995	2995	2995	2995	0
14	20240405	191800	19708265	2995	2995	2995	2995	0
15	20240405	191700	19708265	2995	2995	2995	2995	0
16	20240405	191600	19708265	2995	2995	2995	2995	0
17	20240405	191500	19708265	2995	2995	2995	2995	0
18	20240405	191400	19708265	2995	2995	2995	2995	0
19	20240405	191300	19708265	2995	2995	2995	2995	0
20	20240405	191200	19708265	2995	2995	2995	2995	0
21	20240405	191100	19708265	2995	2995	2995	2995	0
22	20240405	191000	19708265	2995	2995	2995	2995	0
23	20240405	190900	19708265	2995	2995	2995	2995	0
24	20240405	190800	19708265	2995	2995	2995	2995	0
25	20240405	190700	19708265	2995	2995	2995	2995	0
26	20240405	190600	19708265	2995	2995	2995	2995	0
27	20240405	190500	19708265	2995	2995	2995	2995	0
28	20240405	190400	19708265	2995	2995	2995	2995	0
29	20240405	190300	19708265	2995	2995	2995	2995	0
30	20240405	190200	19708265	2995	2995	2995	2995	0
31	20240405	190100	19708265	2995	2995	2995	2995	0
32	20240405	190000	19708265	2995	2995	2995	2995	1295
33	20240405	185900	19708265	2995	2995	2995	2995	0
34	20240405	185800	19708265	2995	2995	2995	2995	0
35	20240405	185700	19708265	2995	2995	2995	2995	0
36	20240405	185600	19708265	2995	2995	2995	2995	0
37	20240405	185500	19708265	2995	2995	2995	2995	0
38	20240405	185400	19708265	2995	2995	2995	2995	0
39	20240405	185300	19708265	2995	2995	2995	2995	0
40	20240405	185200	19708265	2995	2995	2995	2995	0
41	20240405	185100	19708265	2995	2995	2995	2995	0
42	20240405	185000	19708265	2995	2995	2995	2995	0
43	20240405	184900	19708265	2995	2995	2995	2995	0
44	20240405	184800	19708265	2995	2995	2995	2995	0
45	20240405	184700	19708265	2995	2995	2995	2995	0
46	20240405	184600	19708265	2995	2995	2995	2995	0
47	20240405	184500	19708265	2995	2995	2995	2995	0
48	20240405	184400	19708265	2995	2995	2995	2995	0
49	20240405	184300	19708265	2995	2995	2995	2995	0
50	20240405	184200	19708265	2995	2995	2995	2995	0
51	20240405	184100	19708265	2995	2995	2995	2995	0
52	20240405	184000	19708265	2995	2995	2995	2995	0
53	20240405	183900	19708265	2995	2995	2995	2995	0
54	20240405	183800	19708265	2995	2995	2995	2995	0
55	20240405	183700	19708265	2995	2995	2995	2995	0
56	20240405	183600	19708265	2995	2995	2995	2995	0
57	20240405	183500	19708265	2995	2995	2995	2995	0
58	20240405	183400	19708265	2995	2995	2995	2995	0
59	20240405	183300	19708265	2995	2995	2995	2995	0
60	20240405	183200	19708265	2995	2995	2995	2995	0
61	20240405	183100	19708265	2995	2995	2995	2995	0
62	20240405	183000	19708265	2995	2995	2995	2995	1295
63	20240405	182900	19708265	2995	2995	2995	2995	0
64	20240405	182800	19708265	2995	2995	2995	2995	0
65	20240405	182700	19708265	2995	2995	2995	2995	0
66	20240405	182600	19708265	2995	2995	2995	2995	0
67	20240405	182500	19708265	2995	2995	2995	2995	0
68	20240405	182400	19708265	2995	2995	2995	2995	0
69	20240405	182300	19708265	2995	2995	2995	2995	0
70	20240405	182200	19708265	2995	2995	2995	2995	0
71	20240405	182100	19708265	2995	2995	2995	2995	0
72	20240405	182000	19708265	2995	2995	2995	2995	0
73	20240405	181900	19708265	2995	2995	2995	2995	0
74	20240405	181800	19708265	2995	2995	2995	2995	0
75	20240405	181700	19708265	2995	2995	2995	2995	0
76	20240405	181600	19708265	2995	2995	2995	2995	0
77	20240405	181500	19708265	2995	2995	2995	2995	0
78	20240405	181400	19708265	2995	2995	2995	2995	0
79	20240405	181300	19708265	2995	2995	2995	2995	0
80	20240405	181200	19708265	2995	2995	2995	2995	0
81	20240405	181100	19708265	2995	2995	2995	2995	0
82	20240405	181000	19708265	2995	2995	2995	2995	0
83	20240405	180900	19708265	2995	2995	2995	2995	0
84	20240405	180800	19708265	2995	2995	2995	2995	0
85	20240405	180700	19708265	2995	2995	2995	2995	0
86	20240405	180600	19708265	2995	2995	2995	2995	0
87	20240405	180500	19708265	2995	2995	2995	2995	0
88	20240405	180400	19708265	2995	2995	2995	2995	0
89	20240405	180300	19708265	2995	2995	2995	2995	0
90	20240405	180200	19708265	2995	2995	2995	2995	0
91	20240405	180100	19708265	2995	2995	2995	2995	0
92	20240405	180000	19708265	2995	2995	2995	2995	1295
93	20240405	175900	19708265	2995	2995	2995	2995	0
94	20240405	175800	19708265	2995	2995	2995	2995	0
95	20240405	175700	19708265	2995	2995	2995	2995	0
96	20240405	175600	19708265	2995	2995	2995	2995	0
97	20240405	175500	19708265	2995	2995	2995	2995	0
98	20240405	175400	19708265	2995	2995	2995	2995	0
99	20240405	175300	19708265	2995	2995	2995	2995	0
100	20240405	175200	19708265	2995	2995	2995	2995	0
101	20240405	175100	19708265	2995	2995	2995	2995	0
102	20240405	175000	19708265	2995	2995	2995	2995	0
103	20240405	174900	19708265	2995	2995	2995	2995	0
104	20240405	174800	19708265	2995	2995	2995	2995	0
105	20240405	174700	19708265	2995	2995	2995	2995	0
106	20240405	174600	19708265	2995	2995	2995	2995	0
107	20240405	174500	19708265	2995	2995	2995	2995	0
108	20240405	174400	19708265	2995	2995	2995	2995	0
109	20240405	174300	19708265	2995	2995	2995	2995	0
110	20240405	174200	19708265	2995	2995	2995	2995	0
111	20240405	174100	19708265	2995	2995	2995	2995	0
112	20240405	174000	19708265	2995	2995	2995	2995	0
113	20240405	173900	19708265	2995	2995	2995	2995	0
114	20240405	173800	19708265	2995	2995	2995	2995	0
115	20240405	173700	19708265	2995	2995	2995	2995	0
116	20240405	173600	19708265	2995	2995	2995	2995	0
117	20240405	173500	19708265	2995	2995	2995	2995	0
118	20240405	173400	19708265	2995	2995	2995	2995	0
119	20240405	173300	19708265	2995	2995	2995	2995	0
120	20240405	173200	19708265	2995	2995	2995	2995	0
121	20240405	173100	19708265	2995	2995	2995	2995	0
122	20240405	173000	19708265	2995	2995	2995	2995	1295
123	20240405	172900	19708265	2995	2995	2995	2995	0
124	20240405	172800	19708265	2995	2995	2995	2995	0
125	20240405	172700	19708265	2995	2995	2995	2995	0
126	20240405	172600	19708265	2995	2995	2995	2995	0
127	20240405	172500	19708265	2995	2995	2995	2995	0
128	20240405	172400	19708265	2995	2995	2995	2995	0
129	20240405	172300	19708265	2995	2995	2995	2995	0
130	20240405	172200	19708265	2995	2995	2995	2995	0
131	20240405	172100	19708265	2995	2995	2995	2995	0
132	20240405	172000	19708265	2995	2995	2995	2995	0
133	20240405	171900	19708265	2995	2995	2995	2995	0
134	20240405	171800	19708265	2995	2995	2995	2995	0
135	20240405	171700	19708265	2995	2995	2995	2995	0
136	20240405	171600	19708265	2995	2995	2995	2995	0
137	20240405	171500	19708265	2995	2995	2995	2995	0
138	20240405	171400	19708265	2995	2995	2995	2995	0
139	20240405	171300	19708265	2995	2995	2995	2995	0
140	20240405	171200	19708265	2995	2995	2995	2995	0
141	20240405	171100	19708265	2995	2995	2995	2995	0
142	20240405	171000	19708265	2995	2995	2995	2995	0
143	20240405	170900	19708265	2995	2995	2995	2995	0
144	20240405	170800	19708265	2995	2995	2995	2995	0
145	20240405	170700	19708265	2995	2995	2995	2995	0
146	20240405	170600	19708265	2995	2995	2995	2995	0
147	20240405	170500	19708265	2995	2995	2995	2995	0
148	20240405	170400	19708265	2995	2995	2995	2995	0
149	20240405	170300	19708265	2995	2995	2995	2995	0
150	20240405	170200	19708265	2995	2995	2995	2995	0
151	20240405	170100	19708265	2995	2995	2995	2995	0
152	20240405	170000	19708265	2995	2995	2995	2995	1295
153	20240405	165900	19708265	2995	2995	2995	2995	0
154	20240405	165800	19708265	2995	2995	2995	2995	0
155	20240405	165700	19708265	2995	2995	2995	2995	0
156	20240405	165600	19708265	2995	2995	2995	2995	0
157	20240405	165500	19708265	2995	2995	2995	2995	0
158	20240405	165400	19708265	2995	2995	2995	2995	0
159	20240405	165300	19708265	2995	2995	2995	2995	0
160	20240405	165200	19708265	2995	2995	2995	2995	0
161	20240405	165100	19708265	2995	2995	2995	2995	0
162	20240405	165000	19708265	2995	2995	2995	2995	0
163	20240405	164900	19708265	2995	2995	2995	2995	0
164	20240405	164800	19708265	2995	2995	2995	2995	0
165	20240405	164700	19708265	2995	2995	2995	2995	0
166	20240405	164600	19708265	2995	2995	2995	2995	0
167	20240405	164500	19708265	2995	2995	2995	2995	0
168	20240405	164400	19708265	2995	2995	2995	2995	0
169	20240405	164300	19708265	2995	2995	2995	2995	0
170	20240405	164200	19708265	2995	2995	2995	2995	0
171	20240405	164100	19708265	2995	2995	2995	2995	0
172	20240405	164000	19708265	2995	2995	2995	2995	0
173	20240405	163900	19708265	2995	2995	2995	2995	0
174	20240405	163800	19708265	2995	2995	2995	2995	0
175	20240405	163700	19708265	2995	2995	2995	2995	0
176	20240405	163600	19708265	2995	2995	2995	2995	0
177	20240405	163500	19708265	2995	2995	2995	2995	0
178	20240405	163400	19708265	2995	2995	2995	2995	0
179	20240405	163300	19708265	2995	2995	2995	2995	0
180	20240405	163200	19708265	2995	2995	2995	2995	0
181	20240405	163100	19708265	2995	2995	2995	2995	0
182	20240405	163000	19708265	2995	2995	2995	2995	1295
183	20240405	162900	19708265	2995	2995	2995	2995	0
184	20240405	162800	19708265	2995	2995	2995	2995	0
185	20240405	162700	19708265	2995	2995	2995	2995	0
186	20240405	162600	19708265	2995	2995	2995	2995	0
187	20240405	162500	19708265	2995	2995	2995	2995	0
188	20240405	162400	19708265	2995	2995	2995	2995	0
189	20240405	162300	19708265	2995	2995	2995	2995	0
190	20240405	162200	19708265	2995	2995	2995	2995	0
191	20240405	162100	19708265	2995	2995	2995	2995	0
192	20240405	162000	19708265	2995	2995	2995	2995	0
193	20240405	161900	19708265	2995	2995	2995	2995	0
194	20240405	161800	19708265	2995	2995	2995	2995	0
195	20240405	161700	19708265	2995	2995	2995	2995	0
196	20240405	161600	19708265	2995	2995	2995	2995	0
197	20240405	161500	19708265	2995	2995	2995	2995	0
198	20240405	161400	19708265	2995	2995	2995	2995	0
199	20240405	161300	19708265	2995	2995	2995	2995	0
200	20240405	161200	19708265	2995	2995	2995	2995	0
201	20240405	161100	19708265	2995	2995	2995	2995	0
202	20240405	161000	19708265	2995	2995	2995	2995	0
203	20240405	160900	19708265	2995	2995	2995	2995	0
204	20240405	160800	19708265	2995	2995	2995	2995	0
205	20240405	160700	19708265	2995	2995	2995	2995	0
206	20240405	160600	19708265	2995	2995	2995	2995	0
207	20240405	160500	19708265	2995	2995	2995	2995	0
208	20240405	160400	19708265	2995	2995	2995	2995	0
209	20240405	160300	19708265	2995	2995	2995	2995	0
210	20240405	160200	19708265	2995	2995	2995	2995	0
211	20240405	160100	19708265	2995	2995	2995	2995	0
212	20240405	160000	19708265	2995	2995	2995	2995	1295
213	20240405	155900	19708265	2995	2995	2995	2995	0
214	20240405	155800	19708265	2995	2995	2995	2995	0
215	20240405	155700	19708265	2995	2995	2995	2995	0
216	20240405	155600	19708265	2995	2995	2995	2995	0
217	20240405	155500	19708265	2995	2995	2995	2995	0
218	20240405	155400	19708265	2995	2995	2995	2995	0
219	20240405	155300	19708265	2995	2995	2995	2995	0
220	20240405	155200	19708265	2995	2995	2995	2995	0
221	20240405	155100	19708265	2995	2995	2995	2995	0
222	20240405	155000	19708265	2995	2995	2995	2995	0
223	20240405	154900	19708265	2995	2995	2995	2995	0
224	20240405	154800	19708265	2995	2995	2995	2995	0
225	20240405	154700	19708265	2995	2995	2995	2995	0
226	20240405	154600	19708265	2995	2995	2995	2995	0
227	20240405	154500	19708265	2995	2995	2995	2995	0
228	20240405	154400	19708265	2995	2995	2995	2995	0
229	20240405	154300	19708265	2995	2995	2995	2995	0
230	20240405	154200	19708265	2995	2995	2995	2995	0
231	20240405	154100	19708265	2995	2995	2995	2995	0
232	20240405	154000	19708265	2995	2995	2995	2995	0
233	20240405	153900	19708265	2995	2995	2995	2995	0
234	20240405	153800	19708265	2995	2995	2995	2995	0
235	20240405	153700	19708265	2995	2995	2995	2995	0
236	20240405	153600	19708265	2995	2995	2995	2995	0
237	20240405	153500	19708265	2995	2995	2995	2995	0
238	20240405	153400	19708265	2995	2995	2995	2995	0
239	20240405	153300	19708265	2995	2995	2995	2995	0
240	20240405	153200	19708265	2995	2995	2995	2995	0
241	20240405	153100	19708265	2995	2995	2995	2995	0
242	20240405	153000	19708265	2995	2995	2995	2995	2590
243	20240405	152900	15829740	2970	2970	2970	2970	0
244	20240405	152800	15829740	2970	2970	2970	2970	0
245	20240405	152700	15829740	2970	2970	2970	2970	0
246	20240405	152600	15829740	2970	2970	2970	2970	0
247	20240405	152500	15829740	2970	2970	2970	2970	0
248	20240405	152400	15829740	2970	2970	2970	2970	0
249	20240405	152300	15829740	2970	2970	2970	2970	0
250	20240405	152200	15829740	2970	2970	2970	2970	0
251	20240405	152100	15829740	2970	2970	2970	2970	0
252	20240405	152000	15829740	2970	2970	2970	2970	0
253	20240405	151900	15829740	2970	2970	2970	2970	0
254	20240405	151800	15829740	2970	2970	2970	2970	0
255	20240405	151700	15829740	2970	2970	2970	2970	617
256	20240405	151600	13997250	2965	2965	2965	2965	0
257	20240405	151500	13997250	2965	2965	2965	2965	0
258	20240405	151400	13997250	2965	2965	2965	2965	0
259	20240405	151300	13997250	2965	2965	2965	2965	0
260	20240405	151200	13997250	2965	2965	2965	2965	0
261	20240405	151100	13997250	2965	2965	2965	2965	0
262	20240405	151000	13997250	2965	2965	2965	2965	0
263	20240405	150900	13997250	2965	2965	2965	2965	0
264	20240405	150800	13997250	2965	2965	2965	2965	0
265	20240405	150700	13997250	2965	2965	2965	2965	4
266	20240405	150600	13985390	2965	2965	2965	2965	1
267	20240405	150500	13982425	2970	2970	2970	2970	0
268	20240405	150400	13982425	2970	2970	2970	2970	0
269	20240405	150300	13982425	2970	2970	2970	2970	0
270	20240405	150200	13982425	2970	2970	2970	2970	0
271	20240405	150100	13982425	2970	2970	2970	2970	0
272	20240405	150000	13982425	2970	2970	2970	2970	0
273	20240405	145900	13982425	2970	2970	2970	2970	1
274	20240405	145800	13979455	2970	2970	2970	2970	0
275	20240405	145700	13979455	2970	2970	2970	2970	0
276	20240405	145600	13979455	2970	2970	2970	2970	0
277	20240405	145500	13979455	2970	2970	2970	2970	5
278	20240405	145400	13964605	2970	2970	2970	2970	0
279	20240405	145300	13964605	2970	2970	2970	2970	0
280	20240405	145200	13964605	2970	2970	2970	2970	0
281	20240405	145100	13964605	2970	2970	2970	2970	0
282	20240405	145000	13964605	2970	2970	2970	2970	0
283	20240405	144900	13964605	2970	2970	2970	2970	0
284	20240405	144800	13964605	2970	2970	2970	2970	12
285	20240405	144700	13928965	2955	2955	2955	2955	0
286	20240405	144600	13928965	2955	2955	2955	2955	0
287	20240405	144500	13928965	2955	2955	2955	2955	0
288	20240405	144400	13928965	2955	2955	2955	2955	0
289	20240405	144300	13928965	2955	2955	2955	2955	0
290	20240405	144200	13928965	2955	2955	2955	2955	0
291	20240405	144100	13928965	2955	2955	2955	2955	104
292	20240405	144000	13621645	2955	2955	2955	2955	0
293	20240405	143900	13621645	2955	2955	2955	2955	0
294	20240405	143800	13621645	2955	2955	2955	2955	0
295	20240405	143700	13621645	2955	2955	2955	2955	0
296	20240405	143600	13621645	2955	2955	2955	2955	0
297	20240405	143500	13621645	2955	2955	2955	2955	0
298	20240405	143400	13621645	2955	2955	2955	2955	0
299	20240405	143300	13621645	2955	2955	2955	2955	0
300	20240405	143200	13621645	2955	2955	2955	2955	0
301	20240405	143100	13621645	2955	2955	2955	2955	8
302	20240405	143000	13598005	2955	2955	2955	2955	2
303	20240405	142900	13592095	2955	2955	2955	2955	0
304	20240405	142800	13592095	2955	2955	2955	2955	0
305	20240405	142700	13592095	2955	2955	2955	2955	0
306	20240405	142600	13592095	2955	2955	2955	2955	0
307	20240405	142500	13592095	2955	2955	2955	2955	0
308	20240405	142400	13592095	2955	2955	2955	2955	0
309	20240405	142300	13592095	2955	2955	2955	2955	0
310	20240405	142200	13592095	2955	2955	2955	2955	0
311	20240405	142100	13592095	2955	2955	2955	2955	0
312	20240405	142000	13592095	2955	2955	2955	2955	0
313	20240405	141900	13592095	2955	2955	2955	2955	0
314	20240405	141800	13592095	2955	2955	2955	2955	1
315	20240405	141700	13589140	2955	2955	2955	2955	0
316	20240405	141600	13589140	2955	2955	2955	2955	0
317	20240405	141500	13589140	2955	2955	2955	2955	0
318	20240405	141400	13589140	2955	2955	2955	2955	0
319	20240405	141300	13589140	2955	2955	2955	2955	0
320	20240405	141200	13589140	2955	2955	2955	2955	0
321	20240405	141100	13589140	2955	2955	2955	2955	0
322	20240405	141000	13589140	2955	2955	2955	2955	0
323	20240405	140900	13589140	2955	2955	2955	2955	0
324	20240405	140800	13589140	2955	2955	2955	2955	0
325	20240405	140700	13589140	2955	2955	2955	2955	0
326	20240405	140600	13589140	2955	2955	2955	2955	0
327	20240405	140500	13589140	2955	2955	2955	2955	0
328	20240405	140400	13589140	2955	2955	2955	2955	65
329	20240405	140300	13397065	2955	2960	2960	2955	100
330	20240405	140200	13101560	2950	2950	2950	2950	0
331	20240405	140100	13101560	2950	2950	2950	2950	0
332	20240405	140000	13101560	2950	2950	2950	2950	0
333	20240405	135900	13101560	2950	2950	2950	2950	0
334	20240405	135800	13101560	2950	2950	2950	2950	0
335	20240405	135700	13101560	2950	2950	2950	2950	0
336	20240405	135600	13101560	2950	2950	2950	2950	0
337	20240405	135500	13101560	2950	2950	2950	2950	0
338	20240405	135400	13101560	2950	2950	2950	2950	0
339	20240405	135300	13101560	2950	2950	2950	2950	0
340	20240405	135200	13101560	2950	2950	2950	2950	0
341	20240405	135100	13101560	2950	2950	2950	2950	0
342	20240405	135000	13101560	2950	2950	2950	2950	0
343	20240405	134900	13101560	2950	2950	2950	2950	0
344	20240405	134800	13101560	2950	2950	2950	2950	0
345	20240405	134700	13101560	2950	2950	2950	2950	0
346	20240405	134600	13101560	2950	2950	2950	2950	0
347	20240405	134500	13101560	2950	2950	2950	2950	0
348	20240405	134400	13101560	2950	2950	2950	2950	0
349	20240405	134300	13101560	2950	2950	2950	2950	0
350	20240405	134200	13101560	2950	2950	2950	2950	0
351	20240405	134100	13101560	2950	2950	2950	2950	0
352	20240405	134000	13101560	2950	2950	2950	2950	0
353	20240405	133900	13101560	2950	2950	2950	2950	0
354	20240405	133800	13101560	2950	2950	2950	2950	0
355	20240405	133700	13101560	2950	2950	2950	2950	0
356	20240405	133600	13101560	2950	2950	2950	2950	0
357	20240405	133500	13101560	2950	2950	2950	2950	0
358	20240405	133400	13101560	2950	2950	2950	2950	0
359	20240405	133300	13101560	2950	2950	2950	2950	0
360	20240405	133200	13101560	2950	2950	2950	2950	0
361	20240405	133100	13101560	2950	2950	2950	2950	0
362	20240405	133000	13101560	2950	2950	2950	2950	0
363	20240405	132900	13101560	2950	2950	2950	2950	0
364	20240405	132800	13101560	2950	2950	2950	2950	0
365	20240405	132700	13101560	2950	2950	2950	2950	0
366	20240405	132600	13101560	2950	2950	2950	2950	0
367	20240405	132500	13101560	2950	2950	2950	2950	0
368	20240405	132400	13101560	2950	2950	2950	2950	0
369	20240405	132300	13101560	2950	2950	2950	2950	0
370	20240405	132200	13101560	2950	2950	2950	2950	0
371	20240405	132100	13101560	2950	2950	2950	2950	0
372	20240405	132000	13101560	2950	2950	2950	2950	0
373	20240405	131900	13101560	2950	2950	2950	2950	0
374	20240405	131800	13101560	2950	2950	2950	2950	0
375	20240405	131700	13101560	2950	2950	2950	2950	0
376	20240405	131600	13101560	2950	2950	2950	2950	0
377	20240405	131500	13101560	2950	2960	2960	2950	8
378	20240405	131400	13077950	2970	2970	2970	2970	0
379	20240405	131300	13077950	2970	2970	2970	2970	0
380	20240405	131200	13077950	2970	2970	2970	2970	0
381	20240405	131100	13077950	2970	2970	2970	2970	0
382	20240405	131000	13077950	2970	2970	2970	2970	0
383	20240405	130900	13077950	2970	2970	2970	2970	0
384	20240405	130800	13077950	2970	2970	2970	2970	0
385	20240405	130700	13077950	2970	2970	2970	2970	0
386	20240405	130600	13077950	2970	2970	2970	2970	0
387	20240405	130500	13077950	2970	2970	2970	2970	0
388	20240405	130400	13077950	2970	2970	2970	2970	0
389	20240405	130300	13077950	2970	2970	2970	2970	0
390	20240405	130200	13077950	2970	2970	2970	2970	0
391	20240405	130100	13077950	2970	2970	2970	2970	0
392	20240405	130000	13077950	2970	2970	2970	2970	0
393	20240405	125900	13077950	2970	2970	2970	2970	0
394	20240405	125800	13077950	2970	2970	2970	2970	0
395	20240405	125700	13077950	2970	2970	2970	2970	0
396	20240405	125600	13077950	2970	2970	2970	2970	50
397	20240405	125500	12929450	2970	2970	2970	2970	0
398	20240405	125400	12929450	2970	2970	2970	2970	0
399	20240405	125300	12929450	2970	2970	2970	2970	0
400	20240405	125200	12929450	2970	2970	2970	2970	0
401	20240405	125100	12929450	2970	2970	2970	2970	0
402	20240405	125000	12929450	2970	2970	2970	2970	0
403	20240405	124900	12929450	2970	2970	2970	2970	0
404	20240405	124800	12929450	2970	2970	2970	2970	1
405	20240405	124700	12926480	2970	2970	2970	2970	0
406	20240405	124600	12926480	2970	2970	2970	2970	0
407	20240405	124500	12926480	2970	2970	2970	2970	0
408	20240405	124400	12926480	2970	2970	2970	2970	20
409	20240405	124300	12867080	2970	2970	2970	2970	1
410	20240405	124200	12864110	2940	2940	2940	2940	0
411	20240405	124100	12864110	2940	2940	2940	2940	0
412	20240405	124000	12864110	2940	2940	2940	2940	73
413	20240405	123900	12649490	2940	2940	2940	2940	0
414	20240405	123800	12649490	2940	2940	2940	2940	49
415	20240405	123700	12505430	2935	2935	2935	2935	0
416	20240405	123600	12505430	2935	2935	2935	2935	0
417	20240405	123500	12505430	2935	2935	2935	2935	0
418	20240405	123400	12505430	2935	2945	2945	2935	291
419	20240405	123300	11649070	2970	2970	2970	2970	305
420	20240405	123200	10743220	2975	2975	2975	2975	0
421	20240405	123100	10743220	2975	2975	2975	2975	0
422	20240405	123000	10743220	2975	2975	2975	2975	15
423	20240405	122900	10698595	2975	2975	2975	2975	0
424	20240405	122800	10698595	2975	2975	2975	2975	0
425	20240405	122700	10698595	2975	2975	2975	2975	0
426	20240405	122600	10698595	2975	2975	2975	2975	0
427	20240405	122500	10698595	2975	2975	2975	2975	0
428	20240405	122400	10698595	2975	2975	2975	2975	0
429	20240405	122300	10698595	2975	2975	2975	2975	0
430	20240405	122200	10698595	2975	2975	2975	2975	0
431	20240405	122100	10698595	2975	2975	2975	2975	0
432	20240405	122000	10698595	2975	2975	2975	2975	0
433	20240405	121900	10698595	2975	2975	2975	2975	0
434	20240405	121800	10698595	2975	2975	2975	2975	0
435	20240405	121700	10698595	2975	2975	2975	2975	0
436	20240405	121600	10698595	2975	2975	2975	2975	0
437	20240405	121500	10698595	2975	2975	2975	2975	0
438	20240405	121400	10698595	2975	2975	2975	2975	0
439	20240405	121300	10698595	2975	2975	2975	2975	0
440	20240405	121200	10698595	2975	2975	2975	2975	0
441	20240405	121100	10698595	2975	2975	2975	2975	0
442	20240405	121000	10698595	2975	2975	2975	2975	0
443	20240405	120900	10698595	2975	2975	2975	2975	0
444	20240405	120800	10698595	2975	2975	2975	2975	0
445	20240405	120700	10698595	2975	2975	2975	2975	43
446	20240405	120600	10570670	2975	2975	2975	2975	0
447	20240405	120500	10570670	2975	2975	2975	2975	0
448	20240405	120400	10570670	2975	2975	2975	2975	16
449	20240405	120300	10523070	2975	2975	2975	2975	0
450	20240405	120200	10523070	2975	2975	2975	2975	0
451	20240405	120100	10523070	2975	2975	2975	2975	0
452	20240405	120000	10523070	2975	2975	2975	2975	41
453	20240405	115900	10401095	2975	2975	2975	2975	0
454	20240405	115800	10401095	2975	2975	2975	2975	0
455	20240405	115700	10401095	2975	2975	2975	2975	0
456	20240405	115600	10401095	2975	2975	2975	2975	0
457	20240405	115500	10401095	2975	2975	2975	2975	0
458	20240405	115400	10401095	2975	2975	2975	2975	0
459	20240405	115300	10401095	2975	2975	2975	2975	0
460	20240405	115200	10401095	2975	2975	2975	2975	0
461	20240405	115100	10401095	2975	2975	2975	2975	0
462	20240405	115000	10401095	2975	2975	2975	2975	0
463	20240405	114900	10401095	2975	2975	2975	2975	0
464	20240405	114800	10401095	2975	2975	2975	2975	0
465	20240405	114700	10401095	2975	2975	2975	2975	0
466	20240405	114600	10401095	2975	2975	2975	2975	100
467	20240405	114500	10103595	2970	2970	2970	2970	0
468	20240405	114400	10103595	2970	2970	2970	2970	0
469	20240405	114300	10103595	2970	2970	2970	2970	0
470	20240405	114200	10103595	2970	2970	2970	2970	0
471	20240405	114100	10103595	2970	2970	2970	2970	0
472	20240405	114000	10103595	2970	2970	2970	2970	0
473	20240405	113900	10103595	2970	2970	2970	2970	0
474	20240405	113800	10103595	2970	2970	2970	2970	0
475	20240405	113700	10103595	2970	2970	2970	2970	0
476	20240405	113600	10103595	2970	2970	2970	2970	0
477	20240405	113500	10103595	2970	2970	2970	2970	0
478	20240405	113400	10103595	2970	2970	2970	2970	0
479	20240405	113300	10103595	2970	2970	2970	2970	0
480	20240405	113200	10103595	2970	2970	2970	2970	0
481	20240405	113100	10103595	2970	2970	2970	2970	0
482	20240405	113000	10103595	2970	2970	2970	2970	0
483	20240405	112900	10103595	2970	2970	2970	2970	0
484	20240405	112800	10103595	2970	2970	2970	2970	0
485	20240405	112700	10103595	2970	2970	2970	2970	0
486	20240405	112600	10103595	2970	2970	2970	2970	18
487	20240405	112500	10050135	2970	2970	2970	2970	37
488	20240405	112400	9940245	2970	2970	2970	2970	0
489	20240405	112300	9940245	2970	2970	2970	2970	0
490	20240405	112200	9940245	2970	2970	2970	2970	0
491	20240405	112100	9940245	2970	2970	2970	2970	0
492	20240405	112000	9940245	2970	2970	2970	2970	0
493	20240405	111900	9940245	2970	2960	2970	2960	11
494	20240405	111800	9907635	2935	2935	2935	2935	0
495	20240405	111700	9907635	2935	2935	2935	2935	0
496	20240405	111600	9907635	2935	2935	2935	2935	0
497	20240405	111500	9907635	2935	2935	2935	2935	0
498	20240405	111400	9907635	2935	2935	2935	2935	0
499	20240405	111300	9907635	2935	2935	2935	2935	0
500	20240405	111200	9907635	2935	2935	2935	2935	0
501	20240405	111100	9907635	2935	2935	2935	2935	0
502	20240405	111000	9907635	2935	2935	2935	2935	0
503	20240405	110900	9907635	2935	2935	2935	2935	99
504	20240405	110800	9617070	2935	2935	2935	2935	0
505	20240405	110700	9617070	2935	2935	2935	2935	0
506	20240405	110600	9617070	2935	2935	2935	2935	0
507	20240405	110500	9617070	2935	2935	2935	2935	0
508	20240405	110400	9617070	2935	2935	2935	2935	0
509	20240405	110300	9617070	2935	2935	2935	2935	0
510	20240405	110200	9617070	2935	2935	2935	2935	0
511	20240405	110100	9617070	2935	2935	2935	2935	0
512	20240405	110000	9617070	2935	2935	2935	2935	9
513	20240405	105900	9590655	2970	2970	2970	2970	0
514	20240405	105800	9590655	2970	2970	2970	2970	0
515	20240405	105700	9590655	2970	2970	2970	2970	0
516	20240405	105600	9590655	2970	2970	2970	2970	0
517	20240405	105500	9590655	2970	2970	2970	2970	0
518	20240405	105400	9590655	2970	2970	2970	2970	0
519	20240405	105300	9590655	2970	2970	2970	2970	0
520	20240405	105200	9590655	2970	2970	2970	2970	0
521	20240405	105100	9590655	2970	2970	2970	2965	31
522	20240405	105000	9498685	2930	2930	2930	2930	0
523	20240405	104900	9498685	2930	2930	2930	2930	15
524	20240405	104800	9454735	2930	2965	2965	2930	353
525	20240405	104700	8417480	2980	2980	2980	2980	33
526	20240405	104600	8319140	2980	2980	2980	2980	0
527	20240405	104500	8319140	2980	2980	2980	2980	0
528	20240405	104400	8319140	2980	2980	2980	2980	0
529	20240405	104300	8319140	2980	2980	2980	2980	0
530	20240405	104200	8319140	2980	2980	2980	2980	0
531	20240405	104100	8319140	2980	2980	2980	2980	0
532	20240405	104000	8319140	2980	2980	2980	2980	0
533	20240405	103900	8319140	2980	2980	2980	2980	0
534	20240405	103800	8319140	2980	2980	2980	2980	0
535	20240405	103700	8319140	2980	2980	2980	2980	0
536	20240405	103600	8319140	2980	2980	2980	2980	0
537	20240405	103500	8319140	2980	2980	2980	2980	0
538	20240405	103400	8319140	2980	2980	2980	2980	0
539	20240405	103300	8319140	2980	2980	2980	2980	0
540	20240405	103200	8319140	2980	2980	2980	2980	1
541	20240405	103100	8316160	2965	2965	2965	2965	0
542	20240405	103000	8316160	2965	2965	2965	2965	0
543	20240405	102900	8316160	2965	2965	2965	2965	0
544	20240405	102800	8316160	2965	2965	2965	2965	0
545	20240405	102700	8316160	2965	2965	2965	2965	0
546	20240405	102600	8316160	2965	2965	2965	2965	1
547	20240405	102500	8313195	2980	2980	2980	2980	0
548	20240405	102400	8313195	2980	2980	2980	2980	0
549	20240405	102300	8313195	2980	2980	2980	2980	0
550	20240405	102200	8313195	2980	2980	2980	2980	0
551	20240405	102100	8313195	2980	2980	2980	2980	0
552	20240405	102000	8313195	2980	2980	2980	2980	0
553	20240405	101900	8313195	2980	2980	2980	2980	0
554	20240405	101800	8313195	2980	2980	2980	2980	0
555	20240405	101700	8313195	2980	2980	2980	2980	0
556	20240405	101600	8313195	2980	2980	2980	2980	0
557	20240405	101500	8313195	2980	2980	2980	2980	0
558	20240405	101400	8313195	2980	2980	2980	2980	0
559	20240405	101300	8313195	2980	2980	2980	2980	0
560	20240405	101200	8313195	2980	2980	2980	2980	2
561	20240405	101100	8307235	2980	2980	2980	2980	0
562	20240405	101000	8307235	2980	2980	2980	2980	0
563	20240405	100900	8307235	2980	2980	2980	2980	0
564	20240405	100800	8307235	2980	2980	2980	2980	0
565	20240405	100700	8307235	2980	2980	2980	2980	0
566	20240405	100600	8307235	2980	2980	2980	2980	0
567	20240405	100500	8307235	2980	2980	2980	2980	0
568	20240405	100400	8307235	2980	2980	2980	2980	0
569	20240405	100300	8307235	2980	2980	2980	2980	0
570	20240405	100200	8307235	2980	2980	2980	2980	0
571	20240405	100100	8307235	2980	2980	2980	2980	0
572	20240405	100000	8307235	2980	2980	2980	2980	0
573	20240405	095900	8307235	2980	2980	2980	2980	2
574	20240405	095800	8301275	2980	2980	2980	2980	1
575	20240405	095700	8298295	2980	2980	2980	2980	1
576	20240405	095600	8295315	2980	2980	2980	2980	0
577	20240405	095500	8295315	2980	2980	2980	2980	0
578	20240405	095400	8295315	2980	2980	2980	2980	0
579	20240405	095300	8295315	2980	2980	2980	2980	0
580	20240405	095200	8295315	2980	2980	2980	2980	0
581	20240405	095100	8295315	2980	2980	2980	2980	0
582	20240405	095000	8295315	2980	2980	2980	2980	300
583	20240405	094900	7401315	2980	2980	2980	2980	0
584	20240405	094800	7401315	2980	2980	2980	2980	0
585	20240405	094700	7401315	2980	2980	2980	2980	0
586	20240405	094600	7401315	2980	2980	2980	2980	0
587	20240405	094500	7401315	2980	2980	2980	2980	0
588	20240405	094400	7401315	2980	2980	2980	2980	0
589	20240405	094300	7401315	2980	2980	2980	2980	0
590	20240405	094200	7401315	2980	2980	2980	2980	0
591	20240405	094100	7401315	2980	2980	2980	2980	0
592	20240405	094000	7401315	2980	2980	2980	2980	0
593	20240405	093900	7401315	2980	2980	2980	2980	0
594	20240405	093800	7401315	2980	2980	2980	2980	0
595	20240405	093700	7401315	2980	2980	2980	2980	0
596	20240405	093600	7401315	2980	2980	2980	2980	0
597	20240405	093500	7401315	2980	2980	2980	2980	0
598	20240405	093400	7401315	2980	2980	2980	2980	0
599	20240405	093300	7401315	2980	2980	2980	2980	345
600	20240405	093200	6373215	2980	2980	2980	2980	0
601	20240405	093100	6373215	2980	2980	2980	2980	0
602	20240405	093000	6373215	2980	2980	2980	2980	0
603	20240405	092900	6373215	2980	2980	2980	2980	0
604	20240405	092800	6373215	2980	2980	2980	2980	0
605	20240405	092700	6373215	2980	2980	2980	2980	0
606	20240405	092600	6373215	2980	2980	2980	2980	0
607	20240405	092500	6373215	2980	2980	2980	2980	0
608	20240405	092400	6373215	2980	2980	2980	2980	0
609	20240405	092300	6373215	2980	2980	2980	2980	0
610	20240405	092200	6373215	2980	2980	2980	2980	0
611	20240405	092100	6373215	2980	2980	2980	2980	0
612	20240405	092000	6373215	2980	2980	2980	2980	0
613	20240405	091900	6373215	2980	2980	2980	2980	1
614	20240405	091800	6370235	2955	2955	2955	2955	0
615	20240405	091700	6370235	2955	2955	2955	2955	0
616	20240405	091600	6370235	2955	2955	2955	2955	1498
617	20240405	091500	1943645	2940	2940	2940	2940	0
618	20240405	091400	1943645	2940	2950	2950	2940	67
619	20240405	091300	1746590	2955	2955	2955	2955	1
620	20240405	091200	1743635	3010	3010	3010	3010	0
621	20240405	091100	1743635	3010	3010	3010	3010	0
622	20240405	091000	1743635	3010	3010	3010	3010	0
623	20240405	090900	1743635	3010	3010	3010	3010	0
624	20240405	090800	1743635	3010	3010	3010	3010	0
625	20240405	090700	1743635	3010	3010	3010	3010	0
626	20240405	090600	1743635	3010	3010	3010	3010	0
627	20240405	090500	1743635	3010	3010	3010	3010	0
628	20240405	090400	1743635	3010	3010	3010	3010	0
629	20240405	090300	1743635	3010	3010	3010	3010	0
630	20240405	090200	1743635	3010	3010	3010	3010	0
631	20240405	090100	1743635	3010	3010	3010	3010	0
632	20240405	090000	1743635	3010	2950	3010	2950	591