KissMeData/095270/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194600	69504980	5040	5040	5040	5040	104
3	20240405	194500	69504980	5040	5040	5040	5040	0
4	20240405	194400	69504980	5040	5040	5040	5040	0
5	20240405	194300	69504980	5040	5040	5040	5040	0
6	20240405	194200	69504980	5040	5040	5040	5040	0
7	20240405	194100	69504980	5040	5040	5040	5040	0
8	20240405	194000	69504980	5040	5040	5040	5040	0
9	20240405	193900	69504980	5040	5040	5040	5040	0
10	20240405	193800	69504980	5040	5040	5040	5040	0
11	20240405	193700	69504980	5040	5040	5040	5040	0
12	20240405	193600	69504980	5040	5040	5040	5040	0
13	20240405	193500	69504980	5040	5040	5040	5040	0
14	20240405	193400	69504980	5040	5040	5040	5040	0
15	20240405	193300	69504980	5040	5040	5040	5040	0
16	20240405	193200	69504980	5040	5040	5040	5040	0
17	20240405	193100	69504980	5040	5040	5040	5040	0
18	20240405	193000	69504980	5040	5040	5040	5040	0
19	20240405	192900	69504980	5040	5040	5040	5040	0
20	20240405	192800	69504980	5040	5040	5040	5040	0
21	20240405	192700	69504980	5040	5040	5040	5040	0
22	20240405	192600	69504980	5040	5040	5040	5040	0
23	20240405	192500	69504980	5040	5040	5040	5040	0
24	20240405	192400	69504980	5040	5040	5040	5040	0
25	20240405	192300	69504980	5040	5040	5040	5040	0
26	20240405	192200	69504980	5040	5040	5040	5040	0
27	20240405	192100	69504980	5040	5040	5040	5040	0
28	20240405	192000	69504980	5040	5040	5040	5040	0
29	20240405	191900	69504980	5040	5040	5040	5040	0
30	20240405	191800	69504980	5040	5040	5040	5040	0
31	20240405	191700	69504980	5040	5040	5040	5040	0
32	20240405	191600	69504980	5040	5040	5040	5040	104
33	20240405	191500	69504980	5040	5040	5040	5040	0
34	20240405	191400	69504980	5040	5040	5040	5040	0
35	20240405	191300	69504980	5040	5040	5040	5040	0
36	20240405	191200	69504980	5040	5040	5040	5040	0
37	20240405	191100	69504980	5040	5040	5040	5040	0
38	20240405	191000	69504980	5040	5040	5040	5040	0
39	20240405	190900	69504980	5040	5040	5040	5040	0
40	20240405	190800	69504980	5040	5040	5040	5040	0
41	20240405	190700	69504980	5040	5040	5040	5040	0
42	20240405	190600	69504980	5040	5040	5040	5040	0
43	20240405	190500	69504980	5040	5040	5040	5040	0
44	20240405	190400	69504980	5040	5040	5040	5040	0
45	20240405	190300	69504980	5040	5040	5040	5040	0
46	20240405	190200	69504980	5040	5040	5040	5040	0
47	20240405	190100	69504980	5040	5040	5040	5040	0
48	20240405	190000	69504980	5040	5040	5040	5040	0
49	20240405	185900	69504980	5040	5040	5040	5040	0
50	20240405	185800	69504980	5040	5040	5040	5040	0
51	20240405	185700	69504980	5040	5040	5040	5040	0
52	20240405	185600	69504980	5040	5040	5040	5040	0
53	20240405	185500	69504980	5040	5040	5040	5040	0
54	20240405	185400	69504980	5040	5040	5040	5040	0
55	20240405	185300	69504980	5040	5040	5040	5040	0
56	20240405	185200	69504980	5040	5040	5040	5040	0
57	20240405	185100	69504980	5040	5040	5040	5040	0
58	20240405	185000	69504980	5040	5040	5040	5040	0
59	20240405	184900	69504980	5040	5040	5040	5040	0
60	20240405	184800	69504980	5040	5040	5040	5040	0
61	20240405	184700	69504980	5040	5040	5040	5040	0
62	20240405	184600	69504980	5040	5040	5040	5040	104
63	20240405	184500	69504980	5040	5040	5040	5040	0
64	20240405	184400	69504980	5040	5040	5040	5040	0
65	20240405	184300	69504980	5040	5040	5040	5040	0
66	20240405	184200	69504980	5040	5040	5040	5040	0
67	20240405	184100	69504980	5040	5040	5040	5040	0
68	20240405	184000	69504980	5040	5040	5040	5040	0
69	20240405	183900	69504980	5040	5040	5040	5040	0
70	20240405	183800	69504980	5040	5040	5040	5040	0
71	20240405	183700	69504980	5040	5040	5040	5040	0
72	20240405	183600	69504980	5040	5040	5040	5040	0
73	20240405	183500	69504980	5040	5040	5040	5040	0
74	20240405	183400	69504980	5040	5040	5040	5040	0
75	20240405	183300	69504980	5040	5040	5040	5040	0
76	20240405	183200	69504980	5040	5040	5040	5040	0
77	20240405	183100	69504980	5040	5040	5040	5040	0
78	20240405	183000	69504980	5040	5040	5040	5040	0
79	20240405	182900	69504980	5040	5040	5040	5040	0
80	20240405	182800	69504980	5040	5040	5040	5040	0
81	20240405	182700	69504980	5040	5040	5040	5040	0
82	20240405	182600	69504980	5040	5040	5040	5040	0
83	20240405	182500	69504980	5040	5040	5040	5040	0
84	20240405	182400	69504980	5040	5040	5040	5040	0
85	20240405	182300	69504980	5040	5040	5040	5040	0
86	20240405	182200	69504980	5040	5040	5040	5040	0
87	20240405	182100	69504980	5040	5040	5040	5040	0
88	20240405	182000	69504980	5040	5040	5040	5040	0
89	20240405	181900	69504980	5040	5040	5040	5040	0
90	20240405	181800	69504980	5040	5040	5040	5040	0
91	20240405	181700	69504980	5040	5040	5040	5040	0
92	20240405	181600	69504980	5040	5040	5040	5040	104
93	20240405	181500	69504980	5040	5040	5040	5040	0
94	20240405	181400	69504980	5040	5040	5040	5040	0
95	20240405	181300	69504980	5040	5040	5040	5040	0
96	20240405	181200	69504980	5040	5040	5040	5040	0
97	20240405	181100	69504980	5040	5040	5040	5040	0
98	20240405	181000	69504980	5040	5040	5040	5040	0
99	20240405	180900	69504980	5040	5040	5040	5040	0
100	20240405	180800	69504980	5040	5040	5040	5040	0
101	20240405	180700	69504980	5040	5040	5040	5040	0
102	20240405	180600	69504980	5040	5040	5040	5040	0
103	20240405	180500	69504980	5040	5040	5040	5040	0
104	20240405	180400	69504980	5040	5040	5040	5040	0
105	20240405	180300	69504980	5040	5040	5040	5040	0
106	20240405	180200	69504980	5040	5040	5040	5040	0
107	20240405	180100	69504980	5040	5040	5040	5040	0
108	20240405	180000	69504980	5040	5040	5040	5040	0
109	20240405	175900	69504980	5040	5040	5040	5040	0
110	20240405	175800	69504980	5040	5040	5040	5040	0
111	20240405	175700	69504980	5040	5040	5040	5040	0
112	20240405	175600	69504980	5040	5040	5040	5040	0
113	20240405	175500	69504980	5040	5040	5040	5040	0
114	20240405	175400	69504980	5040	5040	5040	5040	0
115	20240405	175300	69504980	5040	5040	5040	5040	0
116	20240405	175200	69504980	5040	5040	5040	5040	0
117	20240405	175100	69504980	5040	5040	5040	5040	0
118	20240405	175000	69504980	5040	5040	5040	5040	0
119	20240405	174900	69504980	5040	5040	5040	5040	0
120	20240405	174800	69504980	5040	5040	5040	5040	0
121	20240405	174700	69504980	5040	5040	5040	5040	0
122	20240405	174600	69504980	5040	5040	5040	5040	104
123	20240405	174500	69504980	5040	5040	5040	5040	0
124	20240405	174400	69504980	5040	5040	5040	5040	0
125	20240405	174300	69504980	5040	5040	5040	5040	0
126	20240405	174200	69504980	5040	5040	5040	5040	0
127	20240405	174100	69504980	5040	5040	5040	5040	0
128	20240405	174000	69504980	5040	5040	5040	5040	0
129	20240405	173900	69504980	5040	5040	5040	5040	0
130	20240405	173800	69504980	5040	5040	5040	5040	0
131	20240405	173700	69504980	5040	5040	5040	5040	0
132	20240405	173600	69504980	5040	5040	5040	5040	0
133	20240405	173500	69504980	5040	5040	5040	5040	0
134	20240405	173400	69504980	5040	5040	5040	5040	0
135	20240405	173300	69504980	5040	5040	5040	5040	0
136	20240405	173200	69504980	5040	5040	5040	5040	0
137	20240405	173100	69504980	5040	5040	5040	5040	0
138	20240405	173000	69504980	5040	5040	5040	5040	0
139	20240405	172900	69504980	5040	5040	5040	5040	0
140	20240405	172800	69504980	5040	5040	5040	5040	0
141	20240405	172700	69504980	5040	5040	5040	5040	0
142	20240405	172600	69504980	5040	5040	5040	5040	0
143	20240405	172500	69504980	5040	5040	5040	5040	0
144	20240405	172400	69504980	5040	5040	5040	5040	0
145	20240405	172300	69504980	5040	5040	5040	5040	0
146	20240405	172200	69504980	5040	5040	5040	5040	0
147	20240405	172100	69504980	5040	5040	5040	5040	0
148	20240405	172000	69504980	5040	5040	5040	5040	0
149	20240405	171900	69504980	5040	5040	5040	5040	0
150	20240405	171800	69504980	5040	5040	5040	5040	0
151	20240405	171700	69504980	5040	5040	5040	5040	0
152	20240405	171600	69504980	5040	5040	5040	5040	104
153	20240405	171500	69504980	5040	5040	5040	5040	0
154	20240405	171400	69504980	5040	5040	5040	5040	0
155	20240405	171300	69504980	5040	5040	5040	5040	0
156	20240405	171200	69504980	5040	5040	5040	5040	0
157	20240405	171100	69504980	5040	5040	5040	5040	0
158	20240405	171000	69504980	5040	5040	5040	5040	0
159	20240405	170900	69504980	5040	5040	5040	5040	0
160	20240405	170800	69504980	5040	5040	5040	5040	0
161	20240405	170700	69504980	5040	5040	5040	5040	0
162	20240405	170600	69504980	5040	5040	5040	5040	0
163	20240405	170500	69504980	5040	5040	5040	5040	0
164	20240405	170400	69504980	5040	5040	5040	5040	0
165	20240405	170300	69504980	5040	5040	5040	5040	0
166	20240405	170200	69504980	5040	5040	5040	5040	0
167	20240405	170100	69504980	5040	5040	5040	5040	0
168	20240405	170000	69504980	5040	5040	5040	5040	0
169	20240405	165900	69504980	5040	5040	5040	5040	0
170	20240405	165800	69504980	5040	5040	5040	5040	0
171	20240405	165700	69504980	5040	5040	5040	5040	0
172	20240405	165600	69504980	5040	5040	5040	5040	0
173	20240405	165500	69504980	5040	5040	5040	5040	0
174	20240405	165400	69504980	5040	5040	5040	5040	0
175	20240405	165300	69504980	5040	5040	5040	5040	0
176	20240405	165200	69504980	5040	5040	5040	5040	0
177	20240405	165100	69504980	5040	5040	5040	5040	0
178	20240405	165000	69504980	5040	5040	5040	5040	0
179	20240405	164900	69504980	5040	5040	5040	5040	0
180	20240405	164800	69504980	5040	5040	5040	5040	0
181	20240405	164700	69504980	5040	5040	5040	5040	0
182	20240405	164600	69504980	5040	5040	5040	5040	104
183	20240405	164500	69504980	5040	5040	5040	5040	0
184	20240405	164400	69504980	5040	5040	5040	5040	0
185	20240405	164300	69504980	5040	5040	5040	5040	0
186	20240405	164200	69504980	5040	5040	5040	5040	0
187	20240405	164100	69504980	5040	5040	5040	5040	0
188	20240405	164000	69504980	5040	5040	5040	5040	0
189	20240405	163900	69504980	5040	5040	5040	5040	0
190	20240405	163800	69504980	5040	5040	5040	5040	0
191	20240405	163700	69504980	5040	5040	5040	5040	0
192	20240405	163600	69504980	5040	5040	5040	5040	0
193	20240405	163500	69504980	5040	5040	5040	5040	0
194	20240405	163400	69504980	5040	5040	5040	5040	0
195	20240405	163300	69504980	5040	5040	5040	5040	0
196	20240405	163200	69504980	5040	5040	5040	5040	0
197	20240405	163100	69504980	5040	5040	5040	5040	0
198	20240405	163000	69504980	5040	5040	5040	5040	0
199	20240405	162900	69504980	5040	5040	5040	5040	0
200	20240405	162800	69504980	5040	5040	5040	5040	0
201	20240405	162700	69504980	5040	5040	5040	5040	0
202	20240405	162600	69504980	5040	5040	5040	5040	0
203	20240405	162500	69504980	5040	5040	5040	5040	0
204	20240405	162400	69504980	5040	5040	5040	5040	0
205	20240405	162300	69504980	5040	5040	5040	5040	0
206	20240405	162200	69504980	5040	5040	5040	5040	0
207	20240405	162100	69504980	5040	5040	5040	5040	0
208	20240405	162000	69504980	5040	5040	5040	5040	0
209	20240405	161900	69504980	5040	5040	5040	5040	0
210	20240405	161800	69504980	5040	5040	5040	5040	0
211	20240405	161700	69504980	5040	5040	5040	5040	0
212	20240405	161600	69504980	5040	5040	5040	5040	104
213	20240405	161500	69504980	5040	5040	5040	5040	0
214	20240405	161400	69504980	5040	5040	5040	5040	0
215	20240405	161300	69504980	5040	5040	5040	5040	0
216	20240405	161200	69504980	5040	5040	5040	5040	0
217	20240405	161100	69504980	5040	5040	5040	5040	0
218	20240405	161000	69504980	5040	5040	5040	5040	0
219	20240405	160900	69504980	5040	5040	5040	5040	0
220	20240405	160800	69504980	5040	5040	5040	5040	0
221	20240405	160700	69504980	5040	5040	5040	5040	0
222	20240405	160600	69504980	5040	5040	5040	5040	0
223	20240405	160500	69504980	5040	5040	5040	5040	0
224	20240405	160400	69504980	5040	5040	5040	5040	0
225	20240405	160300	69504980	5040	5040	5040	5040	0
226	20240405	160200	69504980	5040	5040	5040	5040	0
227	20240405	160100	69504980	5040	5040	5040	5040	0
228	20240405	160000	69504980	5040	5040	5040	5040	0
229	20240405	155900	69504980	5040	5040	5040	5040	0
230	20240405	155800	69504980	5040	5040	5040	5040	0
231	20240405	155700	69504980	5040	5040	5040	5040	0
232	20240405	155600	69504980	5040	5040	5040	5040	0
233	20240405	155500	69504980	5040	5040	5040	5040	0
234	20240405	155400	69504980	5040	5040	5040	5040	0
235	20240405	155300	69504980	5040	5040	5040	5040	0
236	20240405	155200	69504980	5040	5040	5040	5040	0
237	20240405	155100	69504980	5040	5040	5040	5040	0
238	20240405	155000	69504980	5040	5040	5040	5040	0
239	20240405	154900	69504980	5040	5040	5040	5040	0
240	20240405	154800	69504980	5040	5040	5040	5040	0
241	20240405	154700	69504980	5040	5040	5040	5040	0
242	20240405	154600	69504980	5040	5040	5040	5040	104
243	20240405	154500	69504980	5040	5040	5040	5040	0
244	20240405	154400	69504980	5040	5040	5040	5040	0
245	20240405	154300	69504980	5040	5040	5040	5040	0
246	20240405	154200	69504980	5040	5040	5040	5040	0
247	20240405	154100	69504980	5040	5040	5040	5040	0
248	20240405	154000	69504980	5040	5040	5040	5040	0
249	20240405	153900	69504980	5040	5040	5040	5040	0
250	20240405	153800	69504980	5040	5040	5040	5040	0
251	20240405	153700	69504980	5040	5040	5040	5040	0
252	20240405	153600	69504980	5040	5040	5040	5040	0
253	20240405	153500	69504980	5040	5040	5040	5040	0
254	20240405	153400	69504980	5040	5040	5040	5040	0
255	20240405	153300	69504980	5040	5040	5040	5040	0
256	20240405	153200	69504980	5040	5040	5040	5040	0
257	20240405	153100	69504980	5040	5040	5040	5040	0
258	20240405	153000	69504980	5040	5040	5040	5040	104
259	20240405	152900	68980820	5030	5030	5030	5030	0
260	20240405	152800	68980820	5030	5030	5030	5030	0
261	20240405	152700	68980820	5030	5030	5030	5030	0
262	20240405	152600	68980820	5030	5030	5030	5030	0
263	20240405	152500	68980820	5030	5030	5030	5030	0
264	20240405	152400	68980820	5030	5030	5030	5030	0
265	20240405	152300	68980820	5030	5030	5030	5030	0
266	20240405	152200	68980820	5030	5030	5030	5030	0
267	20240405	152100	68980820	5030	5030	5030	5030	0
268	20240405	152000	68980820	5030	5030	5030	5030	0
269	20240405	151900	68980820	5030	5030	5030	5030	225
270	20240405	151800	67849070	5030	5030	5030	5030	0
271	20240405	151700	67849070	5030	5030	5030	5030	20
272	20240405	151600	67748470	5030	5030	5030	5030	498
273	20240405	151500	65243530	5040	5040	5040	5040	0
274	20240405	151400	65243530	5040	5040	5040	5040	0
275	20240405	151300	65243530	5040	5040	5040	5040	0
276	20240405	151200	65243530	5040	5040	5040	5040	0
277	20240405	151100	65243530	5040	5040	5040	5040	0
278	20240405	151000	65243530	5040	5040	5040	5040	0
279	20240405	150900	65243530	5040	5040	5040	5040	2
280	20240405	150800	65233450	5030	5030	5030	5030	0
281	20240405	150700	65233450	5030	5030	5030	5030	144
282	20240405	150600	64509130	5020	5020	5020	5020	4
283	20240405	150500	64489050	5030	5030	5030	5030	0
284	20240405	150400	64489050	5030	5030	5030	5030	0
285	20240405	150300	64489050	5030	5030	5030	5030	100
286	20240405	150200	63986050	5030	5030	5030	5030	0
287	20240405	150100	63986050	5030	5030	5030	5030	0
288	20240405	150000	63986050	5030	5030	5030	5030	0
289	20240405	145900	63986050	5030	5030	5030	5030	0
290	20240405	145800	63986050	5030	5030	5030	5030	0
291	20240405	145700	63986050	5030	5030	5030	5030	0
292	20240405	145600	63986050	5030	5030	5030	5030	0
293	20240405	145500	63986050	5030	5030	5030	5030	10
294	20240405	145400	63935750	5040	5040	5040	5040	0
295	20240405	145300	63935750	5040	5040	5040	5040	1
296	20240405	145200	63930710	5030	5030	5030	5030	380
297	20240405	145100	62019310	5030	5030	5030	5030	0
298	20240405	145000	62019310	5030	5030	5030	5030	0
299	20240405	144900	62019310	5030	5030	5030	5030	0
300	20240405	144800	62019310	5030	5030	5030	5030	0
301	20240405	144700	62019310	5030	5030	5030	5030	120
302	20240405	144600	61415710	5040	5040	5040	5040	0
303	20240405	144500	61415710	5040	5040	5040	5040	0
304	20240405	144400	61415710	5040	5040	5040	5040	34
305	20240405	144300	61244350	5040	5040	5040	5040	0
306	20240405	144200	61244350	5040	5040	5040	5040	0
307	20240405	144100	61244350	5040	5040	5040	5040	0
308	20240405	144000	61244350	5040	5040	5040	5040	0
309	20240405	143900	61244350	5040	5040	5040	5040	0
310	20240405	143800	61244350	5040	5040	5040	5040	0
311	20240405	143700	61244350	5040	5040	5040	5040	0
312	20240405	143600	61244350	5040	5040	5040	5040	0
313	20240405	143500	61244350	5040	5040	5040	5040	0
314	20240405	143400	61244350	5040	5040	5040	5040	0
315	20240405	143300	61244350	5040	5040	5040	5040	0
316	20240405	143200	61244350	5040	5040	5040	5040	0
317	20240405	143100	61244350	5040	5040	5040	5040	0
318	20240405	143000	61244350	5040	5040	5040	5040	0
319	20240405	142900	61244350	5040	5040	5040	5040	0
320	20240405	142800	61244350	5040	5040	5040	5040	0
321	20240405	142700	61244350	5040	5040	5040	5040	53
322	20240405	142600	60977230	5030	5030	5030	5030	0
323	20240405	142500	60977230	5030	5030	5030	5030	0
324	20240405	142400	60977230	5030	5030	5030	5030	0
325	20240405	142300	60977230	5030	5030	5030	5030	0
326	20240405	142200	60977230	5030	5030	5030	5030	0
327	20240405	142100	60977230	5030	5030	5030	5030	0
328	20240405	142000	60977230	5030	5030	5030	5030	0
329	20240405	141900	60977230	5030	5030	5030	5030	110
330	20240405	141800	60423930	5030	5030	5030	5030	0
331	20240405	141700	60423930	5030	5030	5030	5030	0
332	20240405	141600	60423930	5030	5030	5030	5030	0
333	20240405	141500	60423930	5030	5030	5030	5030	51
334	20240405	141400	60167400	5040	5040	5040	5040	0
335	20240405	141300	60167400	5040	5040	5040	5040	0
336	20240405	141200	60167400	5040	5040	5040	5040	0
337	20240405	141100	60167400	5040	5040	5040	5040	0
338	20240405	141000	60167400	5040	5040	5040	5040	0
339	20240405	140900	60167400	5040	5040	5040	5040	171
340	20240405	140800	59305560	5050	5070	5070	5050	207
341	20240405	140700	58258210	5050	5050	5050	5050	0
342	20240405	140600	58258210	5050	5050	5050	5050	300
343	20240405	140500	56743210	5060	5060	5060	5060	0
344	20240405	140400	56743210	5060	5060	5060	5060	0
345	20240405	140300	56743210	5060	5060	5060	5060	0
346	20240405	140200	56743210	5060	5060	5060	5060	0
347	20240405	140100	56743210	5060	5060	5060	5060	0
348	20240405	140000	56743210	5060	5060	5060	5060	146
349	20240405	135900	56004450	5060	5060	5060	5060	154
350	20240405	135800	55225210	5080	5080	5080	5080	0
351	20240405	135700	55225210	5080	5080	5080	5080	0
352	20240405	135600	55225210	5080	5080	5080	5080	0
353	20240405	135500	55225210	5080	5080	5080	5080	1
354	20240405	135400	55220130	5080	5080	5080	5080	295
355	20240405	135300	53721530	5080	5080	5080	5080	0
356	20240405	135200	53721530	5080	5080	5080	5080	200
357	20240405	135100	52705530	5070	5070	5070	5070	0
358	20240405	135000	52705530	5070	5070	5070	5070	0
359	20240405	134900	52705530	5070	5070	5070	5070	0
360	20240405	134800	52705530	5070	5070	5070	5070	0
361	20240405	134700	52705530	5070	5070	5070	5070	0
362	20240405	134600	52705530	5070	5070	5070	5070	0
363	20240405	134500	52705530	5070	5070	5070	5070	0
364	20240405	134400	52705530	5070	5070	5070	5070	0
365	20240405	134300	52705530	5070	5070	5070	5070	0
366	20240405	134200	52705530	5070	5080	5080	5070	309
367	20240405	134100	51135900	5080	5080	5080	5080	0
368	20240405	134000	51135900	5080	5080	5080	5080	0
369	20240405	133900	51135900	5080	5080	5080	5080	352
370	20240405	133800	49347740	5060	5060	5060	5060	0
371	20240405	133700	49347740	5060	5060	5060	5060	0
372	20240405	133600	49347740	5060	5060	5060	5060	50
373	20240405	133500	49094740	5080	5080	5080	5080	0
374	20240405	133400	49094740	5080	5080	5080	5080	0
375	20240405	133300	49094740	5080	5080	5080	5080	0
376	20240405	133200	49094740	5080	5080	5080	5080	0
377	20240405	133100	49094740	5080	5080	5080	5080	0
378	20240405	133000	49094740	5080	5080	5080	5080	0
379	20240405	132900	49094740	5080	5080	5080	5080	2
380	20240405	132800	49084580	5070	5070	5070	5070	0
381	20240405	132700	49084580	5070	5070	5070	5070	0
382	20240405	132600	49084580	5070	5070	5070	5070	0
383	20240405	132500	49084580	5070	5070	5070	5070	0
384	20240405	132400	49084580	5070	5070	5070	5070	0
385	20240405	132300	49084580	5070	5070	5070	5070	172
386	20240405	132200	48212540	5070	5070	5070	5070	0
387	20240405	132100	48212540	5070	5070	5070	5070	0
388	20240405	132000	48212540	5070	5070	5070	5070	1
389	20240405	131900	48207470	5070	5070	5070	5070	0
390	20240405	131800	48207470	5070	5070	5070	5070	0
391	20240405	131700	48207470	5070	5070	5070	5070	0
392	20240405	131600	48207470	5070	5070	5070	5070	0
393	20240405	131500	48207470	5070	5070	5070	5070	0
394	20240405	131400	48207470	5070	5070	5070	5070	1
395	20240405	131300	48202400	5070	5070	5070	5070	0
396	20240405	131200	48202400	5070	5070	5070	5070	400
397	20240405	131100	46174400	5070	5070	5070	5070	0
398	20240405	131000	46174400	5070	5070	5070	5070	0
399	20240405	130900	46174400	5070	5070	5070	5070	0
400	20240405	130800	46174400	5070	5070	5070	5070	0
401	20240405	130700	46174400	5070	5070	5070	5070	0
402	20240405	130600	46174400	5070	5070	5070	5070	0
403	20240405	130500	46174400	5070	5070	5070	5070	0
404	20240405	130400	46174400	5070	5070	5070	5070	0
405	20240405	130300	46174400	5070	5070	5070	5070	0
406	20240405	130200	46174400	5070	5070	5070	5070	0
407	20240405	130100	46174400	5070	5070	5070	5070	0
408	20240405	130000	46174400	5070	5070	5070	5070	0
409	20240405	125900	46174400	5070	5070	5070	5070	174
410	20240405	125800	45292220	5070	5070	5070	5070	1
411	20240405	125700	45287150	5070	5070	5070	5070	1
412	20240405	125600	45282080	5060	5060	5060	5060	0
413	20240405	125500	45282080	5060	5060	5060	5060	0
414	20240405	125400	45282080	5060	5060	5060	5060	50
415	20240405	125300	45029080	5060	5060	5060	5060	0
416	20240405	125200	45029080	5060	5060	5060	5060	0
417	20240405	125100	45029080	5060	5060	5060	5060	99
418	20240405	125000	44528140	5070	5070	5070	5070	551
419	20240405	124900	41734570	5070	5070	5070	5070	0
420	20240405	124800	41734570	5070	5070	5070	5070	0
421	20240405	124700	41734570	5070	5070	5070	5070	0
422	20240405	124600	41734570	5070	5070	5070	5070	200
423	20240405	124500	40720570	5070	5070	5070	5070	0
424	20240405	124400	40720570	5070	5070	5070	5070	0
425	20240405	124300	40720570	5070	5070	5070	5070	200
426	20240405	124200	39706570	5060	5060	5060	5060	81
427	20240405	124100	39296710	5060	5060	5060	5060	0
428	20240405	124000	39296710	5060	5060	5060	5060	400
429	20240405	123900	37272710	5060	5060	5060	5060	0
430	20240405	123800	37272710	5060	5060	5060	5060	0
431	20240405	123700	37272710	5060	5060	5060	5060	0
432	20240405	123600	37272710	5060	5060	5060	5060	0
433	20240405	123500	37272710	5060	5060	5060	5060	0
434	20240405	123400	37272710	5060	5060	5060	5060	0
435	20240405	123300	37272710	5060	5060	5060	5060	0
436	20240405	123200	37272710	5060	5060	5060	5060	0
437	20240405	123100	37272710	5060	5060	5060	5060	500
438	20240405	123000	34742710	5060	5060	5060	5060	0
439	20240405	122900	34742710	5060	5060	5060	5060	0
440	20240405	122800	34742710	5060	5060	5060	5060	0
441	20240405	122700	34742710	5060	5060	5060	5060	0
442	20240405	122600	34742710	5060	5060	5060	5060	0
443	20240405	122500	34742710	5060	5060	5060	5060	0
444	20240405	122400	34742710	5060	5060	5060	5060	0
445	20240405	122300	34742710	5060	5060	5060	5060	221
446	20240405	122200	33624450	5060	5060	5060	5060	0
447	20240405	122100	33624450	5060	5060	5060	5060	0
448	20240405	122000	33624450	5060	5060	5060	5060	0
449	20240405	121900	33624450	5060	5060	5060	5060	0
450	20240405	121800	33624450	5060	5060	5060	5060	0
451	20240405	121700	33624450	5060	5060	5060	5060	0
452	20240405	121600	33624450	5060	5060	5060	5060	0
453	20240405	121500	33624450	5060	5060	5060	5060	0
454	20240405	121400	33624450	5060	5060	5060	5060	0
455	20240405	121300	33624450	5060	5060	5060	5060	0
456	20240405	121200	33624450	5060	5060	5060	5060	0
457	20240405	121100	33624450	5060	5060	5060	5060	0
458	20240405	121000	33624450	5060	5060	5060	5060	0
459	20240405	120900	33624450	5060	5060	5060	5060	29
460	20240405	120800	33477710	5060	5060	5060	5060	0
461	20240405	120700	33477710	5060	5060	5060	5060	0
462	20240405	120600	33477710	5060	5060	5060	5060	305
463	20240405	120500	31934410	5060	5060	5060	5060	666
464	20240405	120400	28564450	5050	5050	5050	5050	420
465	20240405	120300	26443450	5050	5050	5050	5050	872
466	20240405	120200	22039850	5040	5040	5040	5040	0
467	20240405	120100	22039850	5040	5040	5040	5040	0
468	20240405	120000	22039850	5040	5040	5040	5040	249
469	20240405	115900	20784890	5040	5040	5040	5040	0
470	20240405	115800	20784890	5040	5040	5040	5040	0
471	20240405	115700	20784890	5040	5040	5040	5040	0
472	20240405	115600	20784890	5040	5040	5040	5040	0
473	20240405	115500	20784890	5040	5040	5040	5040	0
474	20240405	115400	20784890	5040	5040	5040	5040	0
475	20240405	115300	20784890	5040	5040	5040	5040	0
476	20240405	115200	20784890	5040	5040	5040	5040	0
477	20240405	115100	20784890	5040	5040	5040	5040	0
478	20240405	115000	20784890	5040	5040	5040	5040	0
479	20240405	114900	20784890	5040	5040	5040	5040	0
480	20240405	114800	20784890	5040	5040	5040	5040	0
481	20240405	114700	20784890	5040	5040	5040	5040	0
482	20240405	114600	20784890	5040	5040	5040	5040	93
483	20240405	114500	20316170	5040	5040	5040	5040	0
484	20240405	114400	20316170	5040	5040	5040	5040	0
485	20240405	114300	20316170	5040	5040	5040	5040	0
486	20240405	114200	20316170	5040	5040	5040	5040	0
487	20240405	114100	20316170	5040	5040	5040	5040	0
488	20240405	114000	20316170	5040	5040	5040	5040	0
489	20240405	113900	20316170	5040	5040	5040	5040	1
490	20240405	113800	20311130	5040	5040	5040	5040	0
491	20240405	113700	20311130	5040	5040	5040	5040	0
492	20240405	113600	20311130	5040	5040	5040	5040	0
493	20240405	113500	20311130	5040	5040	5040	5040	0
494	20240405	113400	20311130	5040	5040	5040	5040	0
495	20240405	113300	20311130	5040	5040	5040	5040	0
496	20240405	113200	20311130	5040	5040	5040	5040	0
497	20240405	113100	20311130	5040	5040	5040	5040	0
498	20240405	113000	20311130	5040	5040	5040	5040	0
499	20240405	112900	20311130	5040	5040	5040	5040	0
500	20240405	112800	20311130	5040	5040	5040	5040	0
501	20240405	112700	20311130	5040	5040	5040	5040	0
502	20240405	112600	20311130	5040	5040	5040	5040	0
503	20240405	112500	20311130	5040	5040	5040	5040	0
504	20240405	112400	20311130	5040	5040	5040	5040	0
505	20240405	112300	20311130	5040	5040	5040	5040	0
506	20240405	112200	20311130	5040	5040	5040	5040	0
507	20240405	112100	20311130	5040	5040	5040	5040	0
508	20240405	112000	20311130	5040	5040	5040	5040	0
509	20240405	111900	20311130	5040	5040	5040	5040	0
510	20240405	111800	20311130	5040	5040	5040	5040	1
511	20240405	111700	20306090	5010	5010	5010	5010	0
512	20240405	111600	20306090	5010	5040	5040	5010	2
513	20240405	111500	20296040	5010	5010	5010	5010	7
514	20240405	111400	20260970	5040	5040	5040	5040	1
515	20240405	111300	20255930	5020	5040	5040	5020	87
516	20240405	111200	19819170	5020	5020	5020	5020	10
517	20240405	111100	19768970	5020	5020	5020	5020	0
518	20240405	111000	19768970	5020	5020	5020	5020	0
519	20240405	110900	19768970	5020	5020	5020	5020	10
520	20240405	110800	19718770	5040	5040	5040	5040	0
521	20240405	110700	19718770	5040	5040	5040	5040	0
522	20240405	110600	19718770	5040	5040	5040	5040	1
523	20240405	110500	19713730	5020	5020	5020	5020	11
524	20240405	110400	19658510	5040	5040	5040	5040	0
525	20240405	110300	19658510	5040	5040	5040	5040	0
526	20240405	110200	19658510	5040	5040	5040	5040	1
527	20240405	110100	19653470	5020	5020	5020	5020	1
528	20240405	110000	19648450	5020	5020	5020	5020	0
529	20240405	105900	19648450	5020	5020	5020	5020	10
530	20240405	105800	19598250	5020	5020	5020	5020	3
531	20240405	105700	19583190	5020	5020	5020	5020	11
532	20240405	105600	19527970	5040	5040	5040	5040	96
533	20240405	105500	19044130	5050	5050	5050	5050	0
534	20240405	105400	19044130	5050	5050	5050	5050	0
535	20240405	105300	19044130	5050	5050	5050	5050	1
536	20240405	105200	19039080	5040	5040	5040	5040	0
537	20240405	105100	19039080	5040	5040	5040	5040	12
538	20240405	105000	18978600	5040	5040	5040	5040	0
539	20240405	104900	18978600	5040	5040	5040	5040	0
540	20240405	104800	18978600	5040	5040	5040	5040	15
541	20240405	104700	18903000	5050	5040	5050	5040	14
542	20240405	104600	18832430	5050	5040	5050	5040	29
543	20240405	104500	18686260	5040	5050	5050	5040	501
544	20240405	104400	16161210	5040	5040	5040	5040	0
545	20240405	104300	16161210	5040	5040	5040	5040	15
546	20240405	104200	16085610	5040	5040	5040	5040	0
547	20240405	104100	16085610	5040	5040	5040	5040	0
548	20240405	104000	16085610	5040	5040	5040	5040	16
549	20240405	103900	16004970	5040	5040	5040	5040	0
550	20240405	103800	16004970	5040	5040	5040	5040	0
551	20240405	103700	16004970	5040	5040	5040	5040	17
552	20240405	103600	15919290	5050	5050	5050	5050	0
553	20240405	103500	15919290	5050	5050	5050	5050	0
554	20240405	103400	15919290	5050	5050	5050	5050	2
555	20240405	103300	15909190	5040	5040	5040	5040	0
556	20240405	103200	15909190	5040	5040	5040	5040	0
557	20240405	103100	15909190	5040	5040	5040	5040	20
558	20240405	103000	15808390	5040	5040	5040	5040	20
559	20240405	102900	15707590	5040	5040	5040	5040	21
560	20240405	102800	15601750	5040	5040	5040	5040	333
561	20240405	102700	13923430	5040	5040	5040	5040	2
562	20240405	102600	13913350	5020	5020	5020	5020	22
563	20240405	102500	13802910	5020	5020	5020	5020	0
564	20240405	102400	13802910	5020	5020	5020	5020	0
565	20240405	102300	13802910	5020	5020	5020	5020	17
566	20240405	102200	13717570	5020	5020	5020	5020	0
567	20240405	102100	13717570	5020	5020	5020	5020	0
568	20240405	102000	13717570	5020	5020	5020	5020	19
569	20240405	101900	13622190	5020	5020	5020	5020	0
570	20240405	101800	13622190	5020	5020	5020	5020	0
571	20240405	101700	13622190	5020	5020	5020	5020	19
572	20240405	101600	13526810	5020	5020	5020	5020	16
573	20240405	101500	13446490	5020	5020	5020	5020	15
574	20240405	101400	13371190	5020	5020	5020	5020	216
575	20240405	101300	12286870	5020	5020	5020	5020	0
576	20240405	101200	12286870	5020	5020	5020	5020	19
577	20240405	101100	12191490	5020	5020	5020	5020	0
578	20240405	101000	12191490	5020	5020	5020	5020	0
579	20240405	100900	12191490	5020	5020	5020	5020	23
580	20240405	100800	12076030	5020	5020	5020	5020	0
581	20240405	100700	12076030	5020	5020	5020	5020	0
582	20240405	100600	12076030	5020	5020	5020	5020	11
583	20240405	100500	12020810	5040	5040	5040	5040	0
584	20240405	100400	12020810	5040	5040	5040	5040	0
585	20240405	100300	12020810	5040	5040	5040	5040	0
586	20240405	100200	12020810	5040	5040	5040	5040	0
587	20240405	100100	12020810	5040	5040	5040	5040	0
588	20240405	100000	12020810	5040	5040	5040	5040	4
589	20240405	095900	12000650	5020	5020	5020	5020	0
590	20240405	095800	12000650	5020	5020	5020	5020	7
591	20240405	095700	11965510	5020	5020	5020	5020	7
592	20240405	095600	11930370	5020	5020	5020	5020	7
593	20240405	095500	11895230	5020	5020	5020	5020	107
594	20240405	095400	11358090	5020	5020	5020	5020	107
595	20240405	095300	10820950	5020	5020	5020	5020	0
596	20240405	095200	10820950	5020	5020	5020	5020	0
597	20240405	095100	10820950	5020	5020	5020	5020	7
598	20240405	095000	10785810	5010	5010	5010	5010	0
599	20240405	094900	10785810	5010	5010	5010	5010	0
600	20240405	094800	10785810	5010	5010	5010	5010	4
601	20240405	094700	10765770	5040	5040	5040	5040	12
602	20240405	094600	10705290	5040	5040	5040	5040	0
603	20240405	094500	10705290	5040	5000	5040	5000	8
604	20240405	094400	10665250	5000	5000	5000	5000	0
605	20240405	094300	10665250	5000	5000	5000	5000	0
606	20240405	094200	10665250	5000	5000	5000	5000	7
607	20240405	094100	10630250	5000	5000	5000	5000	0
608	20240405	094000	10630250	5000	5000	5000	5000	0
609	20240405	093900	10630250	5000	5000	5000	5000	0
610	20240405	093800	10630250	5000	5000	5000	5000	2
611	20240405	093700	10620250	5000	5000	5000	5000	0
612	20240405	093600	10620250	5000	5000	5000	5000	7
613	20240405	093500	10585250	5040	5040	5040	5040	0
614	20240405	093400	10585250	5040	5040	5040	5040	0
615	20240405	093300	10585250	5040	5040	5040	5040	0
616	20240405	093200	10585250	5040	5000	5040	5000	8
617	20240405	093100	10545210	5040	5040	5040	5040	0
618	20240405	093000	10545210	5040	5040	5040	5040	0
619	20240405	092900	10545210	5040	5000	5040	5000	8
620	20240405	092800	10505170	5000	5000	5000	5000	7
621	20240405	092700	10470170	5000	5000	5000	5000	7
622	20240405	092600	10435170	5040	5040	5040	5040	99
623	20240405	092500	9936210	5050	5040	5050	5040	15
624	20240405	092400	9860600	5050	5040	5050	5040	127
625	20240405	092300	9220510	5040	5040	5040	5040	500
626	20240405	092200	6700510	5040	5040	5040	5040	7
627	20240405	092100	6665230	5080	5080	5080	5080	0
628	20240405	092000	6665230	5080	5080	5080	5080	0
629	20240405	091900	6665230	5080	5040	5080	5040	10
630	20240405	091800	6614710	5040	5040	5040	5040	7
631	20240405	091700	6579430	5080	5040	5080	5040	8
632	20240405	091600	6539070	5040	5040	5040	5040	407
633	20240405	091500	4487790	5040	5040	5040	5040	67
634	20240405	091400	4150110	5040	5040	5040	5040	3
635	20240405	091300	4134990	5080	5080	5080	5080	6
636	20240405	091200	4104510	5080	5080	5080	5080	5
637	20240405	091100	4079110	5040	5040	5040	5040	7
638	20240405	091000	4043830	5040	5040	5040	5040	7
639	20240405	090900	4008550	5090	5040	5090	5040	8
640	20240405	090800	3968180	5090	5040	5090	5040	308
641	20240405	090700	2415810	5040	5040	5040	5040	107
642	20240405	090600	1876530	5040	5040	5040	5040	107
643	20240405	090500	1337250	5040	5040	5040	5040	208
644	20240405	090400	288930	5090	5040	5090	5040	8
645	20240405	090300	248560	5040	5040	5040	5040	3
646	20240405	090200	233440	5090	5090	5090	5090	22
647	20240405	090100	121460	5090	5040	5090	5040	17
648	20240405	090000	35280	5040	5040	5040	5040	7