KissMeData/308080/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203700	83309145	4980	4980	4980	4980	954
3	20240405	203600	83309145	4980	4980	4980	4980	0
4	20240405	203500	83309145	4980	4980	4980	4980	0
5	20240405	203400	83309145	4980	4980	4980	4980	0
6	20240405	203300	83309145	4980	4980	4980	4980	0
7	20240405	203200	83309145	4980	4980	4980	4980	0
8	20240405	203100	83309145	4980	4980	4980	4980	0
9	20240405	203000	83309145	4980	4980	4980	4980	0
10	20240405	202900	83309145	4980	4980	4980	4980	0
11	20240405	202800	83309145	4980	4980	4980	4980	0
12	20240405	202700	83309145	4980	4980	4980	4980	0
13	20240405	202600	83309145	4980	4980	4980	4980	0
14	20240405	202500	83309145	4980	4980	4980	4980	0
15	20240405	202400	83309145	4980	4980	4980	4980	0
16	20240405	202300	83309145	4980	4980	4980	4980	0
17	20240405	202200	83309145	4980	4980	4980	4980	0
18	20240405	202100	83309145	4980	4980	4980	4980	0
19	20240405	202000	83309145	4980	4980	4980	4980	0
20	20240405	201900	83309145	4980	4980	4980	4980	0
21	20240405	201800	83309145	4980	4980	4980	4980	0
22	20240405	201700	83309145	4980	4980	4980	4980	0
23	20240405	201600	83309145	4980	4980	4980	4980	0
24	20240405	201500	83309145	4980	4980	4980	4980	0
25	20240405	201400	83309145	4980	4980	4980	4980	0
26	20240405	201300	83309145	4980	4980	4980	4980	0
27	20240405	201200	83309145	4980	4980	4980	4980	0
28	20240405	201100	83309145	4980	4980	4980	4980	0
29	20240405	201000	83309145	4980	4980	4980	4980	0
30	20240405	200900	83309145	4980	4980	4980	4980	0
31	20240405	200800	83309145	4980	4980	4980	4980	0
32	20240405	200700	83309145	4980	4980	4980	4980	954
33	20240405	200600	83309145	4980	4980	4980	4980	0
34	20240405	200500	83309145	4980	4980	4980	4980	0
35	20240405	200400	83309145	4980	4980	4980	4980	0
36	20240405	200300	83309145	4980	4980	4980	4980	0
37	20240405	200200	83309145	4980	4980	4980	4980	0
38	20240405	200100	83309145	4980	4980	4980	4980	0
39	20240405	200000	83309145	4980	4980	4980	4980	0
40	20240405	195900	83309145	4980	4980	4980	4980	0
41	20240405	195800	83309145	4980	4980	4980	4980	0
42	20240405	195700	83309145	4980	4980	4980	4980	0
43	20240405	195600	83309145	4980	4980	4980	4980	0
44	20240405	195500	83309145	4980	4980	4980	4980	0
45	20240405	195400	83309145	4980	4980	4980	4980	0
46	20240405	195300	83309145	4980	4980	4980	4980	0
47	20240405	195200	83309145	4980	4980	4980	4980	0
48	20240405	195100	83309145	4980	4980	4980	4980	0
49	20240405	195000	83309145	4980	4980	4980	4980	0
50	20240405	194900	83309145	4980	4980	4980	4980	0
51	20240405	194800	83309145	4980	4980	4980	4980	0
52	20240405	194700	83309145	4980	4980	4980	4980	0
53	20240405	194600	83309145	4980	4980	4980	4980	0
54	20240405	194500	83309145	4980	4980	4980	4980	0
55	20240405	194400	83309145	4980	4980	4980	4980	0
56	20240405	194300	83309145	4980	4980	4980	4980	0
57	20240405	194200	83309145	4980	4980	4980	4980	0
58	20240405	194100	83309145	4980	4980	4980	4980	0
59	20240405	194000	83309145	4980	4980	4980	4980	0
60	20240405	193900	83309145	4980	4980	4980	4980	0
61	20240405	193800	83309145	4980	4980	4980	4980	0
62	20240405	193700	83309145	4980	4980	4980	4980	954
63	20240405	193600	83309145	4980	4980	4980	4980	0
64	20240405	193500	83309145	4980	4980	4980	4980	0
65	20240405	193400	83309145	4980	4980	4980	4980	0
66	20240405	193300	83309145	4980	4980	4980	4980	0
67	20240405	193200	83309145	4980	4980	4980	4980	0
68	20240405	193100	83309145	4980	4980	4980	4980	0
69	20240405	193000	83309145	4980	4980	4980	4980	0
70	20240405	192900	83309145	4980	4980	4980	4980	0
71	20240405	192800	83309145	4980	4980	4980	4980	0
72	20240405	192700	83309145	4980	4980	4980	4980	0
73	20240405	192600	83309145	4980	4980	4980	4980	0
74	20240405	192500	83309145	4980	4980	4980	4980	0
75	20240405	192400	83309145	4980	4980	4980	4980	0
76	20240405	192300	83309145	4980	4980	4980	4980	0
77	20240405	192200	83309145	4980	4980	4980	4980	0
78	20240405	192100	83309145	4980	4980	4980	4980	0
79	20240405	192000	83309145	4980	4980	4980	4980	0
80	20240405	191900	83309145	4980	4980	4980	4980	0
81	20240405	191800	83309145	4980	4980	4980	4980	0
82	20240405	191700	83309145	4980	4980	4980	4980	0
83	20240405	191600	83309145	4980	4980	4980	4980	0
84	20240405	191500	83309145	4980	4980	4980	4980	0
85	20240405	191400	83309145	4980	4980	4980	4980	0
86	20240405	191300	83309145	4980	4980	4980	4980	0
87	20240405	191200	83309145	4980	4980	4980	4980	0
88	20240405	191100	83309145	4980	4980	4980	4980	0
89	20240405	191000	83309145	4980	4980	4980	4980	0
90	20240405	190900	83309145	4980	4980	4980	4980	0
91	20240405	190800	83309145	4980	4980	4980	4980	0
92	20240405	190700	83309145	4980	4980	4980	4980	954
93	20240405	190600	83309145	4980	4980	4980	4980	0
94	20240405	190500	83309145	4980	4980	4980	4980	0
95	20240405	190400	83309145	4980	4980	4980	4980	0
96	20240405	190300	83309145	4980	4980	4980	4980	0
97	20240405	190200	83309145	4980	4980	4980	4980	0
98	20240405	190100	83309145	4980	4980	4980	4980	0
99	20240405	190000	83309145	4980	4980	4980	4980	0
100	20240405	185900	83309145	4980	4980	4980	4980	0
101	20240405	185800	83309145	4980	4980	4980	4980	0
102	20240405	185700	83309145	4980	4980	4980	4980	0
103	20240405	185600	83309145	4980	4980	4980	4980	0
104	20240405	185500	83309145	4980	4980	4980	4980	0
105	20240405	185400	83309145	4980	4980	4980	4980	0
106	20240405	185300	83309145	4980	4980	4980	4980	0
107	20240405	185200	83309145	4980	4980	4980	4980	0
108	20240405	185100	83309145	4980	4980	4980	4980	0
109	20240405	185000	83309145	4980	4980	4980	4980	0
110	20240405	184900	83309145	4980	4980	4980	4980	0
111	20240405	184800	83309145	4980	4980	4980	4980	0
112	20240405	184700	83309145	4980	4980	4980	4980	0
113	20240405	184600	83309145	4980	4980	4980	4980	0
114	20240405	184500	83309145	4980	4980	4980	4980	0
115	20240405	184400	83309145	4980	4980	4980	4980	0
116	20240405	184300	83309145	4980	4980	4980	4980	0
117	20240405	184200	83309145	4980	4980	4980	4980	0
118	20240405	184100	83309145	4980	4980	4980	4980	0
119	20240405	184000	83309145	4980	4980	4980	4980	0
120	20240405	183900	83309145	4980	4980	4980	4980	0
121	20240405	183800	83309145	4980	4980	4980	4980	0
122	20240405	183700	83309145	4980	4980	4980	4980	954
123	20240405	183600	83309145	4980	4980	4980	4980	0
124	20240405	183500	83309145	4980	4980	4980	4980	0
125	20240405	183400	83309145	4980	4980	4980	4980	0
126	20240405	183300	83309145	4980	4980	4980	4980	0
127	20240405	183200	83309145	4980	4980	4980	4980	0
128	20240405	183100	83309145	4980	4980	4980	4980	0
129	20240405	183000	83309145	4980	4980	4980	4980	0
130	20240405	182900	83309145	4980	4980	4980	4980	0
131	20240405	182800	83309145	4980	4980	4980	4980	0
132	20240405	182700	83309145	4980	4980	4980	4980	0
133	20240405	182600	83309145	4980	4980	4980	4980	0
134	20240405	182500	83309145	4980	4980	4980	4980	0
135	20240405	182400	83309145	4980	4980	4980	4980	0
136	20240405	182300	83309145	4980	4980	4980	4980	0
137	20240405	182200	83309145	4980	4980	4980	4980	0
138	20240405	182100	83309145	4980	4980	4980	4980	0
139	20240405	182000	83309145	4980	4980	4980	4980	0
140	20240405	181900	83309145	4980	4980	4980	4980	0
141	20240405	181800	83309145	4980	4980	4980	4980	0
142	20240405	181700	83309145	4980	4980	4980	4980	0
143	20240405	181600	83309145	4980	4980	4980	4980	0
144	20240405	181500	83309145	4980	4980	4980	4980	0
145	20240405	181400	83309145	4980	4980	4980	4980	0
146	20240405	181300	83309145	4980	4980	4980	4980	0
147	20240405	181200	83309145	4980	4980	4980	4980	0
148	20240405	181100	83309145	4980	4980	4980	4980	0
149	20240405	181000	83309145	4980	4980	4980	4980	0
150	20240405	180900	83309145	4980	4980	4980	4980	0
151	20240405	180800	83309145	4980	4980	4980	4980	0
152	20240405	180700	83309145	4980	4980	4980	4980	954
153	20240405	180600	83309145	4980	4980	4980	4980	0
154	20240405	180500	83309145	4980	4980	4980	4980	0
155	20240405	180400	83309145	4980	4980	4980	4980	0
156	20240405	180300	83309145	4980	4980	4980	4980	0
157	20240405	180200	83309145	4980	4980	4980	4980	0
158	20240405	180100	83309145	4980	4980	4980	4980	0
159	20240405	180000	83309145	4980	4980	4980	4980	0
160	20240405	175900	83309145	4980	4980	4980	4980	0
161	20240405	175800	83309145	4980	4980	4980	4980	0
162	20240405	175700	83309145	4980	4980	4980	4980	0
163	20240405	175600	83309145	4980	4980	4980	4980	0
164	20240405	175500	83309145	4980	4980	4980	4980	0
165	20240405	175400	83309145	4980	4980	4980	4980	0
166	20240405	175300	83309145	4980	4980	4980	4980	0
167	20240405	175200	83309145	4980	4980	4980	4980	0
168	20240405	175100	83309145	4980	4980	4980	4980	0
169	20240405	175000	83309145	4980	4980	4980	4980	0
170	20240405	174900	83309145	4980	4980	4980	4980	0
171	20240405	174800	83309145	4980	4980	4980	4980	0
172	20240405	174700	83309145	4980	4980	4980	4980	0
173	20240405	174600	83309145	4980	4980	4980	4980	0
174	20240405	174500	83309145	4980	4980	4980	4980	0
175	20240405	174400	83309145	4980	4980	4980	4980	0
176	20240405	174300	83309145	4980	4980	4980	4980	0
177	20240405	174200	83309145	4980	4980	4980	4980	0
178	20240405	174100	83309145	4980	4980	4980	4980	0
179	20240405	174000	83309145	4980	4980	4980	4980	0
180	20240405	173900	83309145	4980	4980	4980	4980	0
181	20240405	173800	83309145	4980	4980	4980	4980	0
182	20240405	173700	83309145	4980	4980	4980	4980	954
183	20240405	173600	83309145	4980	4980	4980	4980	0
184	20240405	173500	83309145	4980	4980	4980	4980	0
185	20240405	173400	83309145	4980	4980	4980	4980	0
186	20240405	173300	83309145	4980	4980	4980	4980	0
187	20240405	173200	83309145	4980	4980	4980	4980	0
188	20240405	173100	83309145	4980	4980	4980	4980	0
189	20240405	173000	83309145	4980	4980	4980	4980	0
190	20240405	172900	83309145	4980	4980	4980	4980	0
191	20240405	172800	83309145	4980	4980	4980	4980	0
192	20240405	172700	83309145	4980	4980	4980	4980	0
193	20240405	172600	83309145	4980	4980	4980	4980	0
194	20240405	172500	83309145	4980	4980	4980	4980	0
195	20240405	172400	83309145	4980	4980	4980	4980	0
196	20240405	172300	83309145	4980	4980	4980	4980	0
197	20240405	172200	83309145	4980	4980	4980	4980	0
198	20240405	172100	83309145	4980	4980	4980	4980	0
199	20240405	172000	83309145	4980	4980	4980	4980	0
200	20240405	171900	83309145	4980	4980	4980	4980	0
201	20240405	171800	83309145	4980	4980	4980	4980	0
202	20240405	171700	83309145	4980	4980	4980	4980	0
203	20240405	171600	83309145	4980	4980	4980	4980	0
204	20240405	171500	83309145	4980	4980	4980	4980	0
205	20240405	171400	83309145	4980	4980	4980	4980	0
206	20240405	171300	83309145	4980	4980	4980	4980	0
207	20240405	171200	83309145	4980	4980	4980	4980	0
208	20240405	171100	83309145	4980	4980	4980	4980	0
209	20240405	171000	83309145	4980	4980	4980	4980	0
210	20240405	170900	83309145	4980	4980	4980	4980	0
211	20240405	170800	83309145	4980	4980	4980	4980	0
212	20240405	170700	83309145	4980	4980	4980	4980	954
213	20240405	170600	83309145	4980	4980	4980	4980	0
214	20240405	170500	83309145	4980	4980	4980	4980	0
215	20240405	170400	83309145	4980	4980	4980	4980	0
216	20240405	170300	83309145	4980	4980	4980	4980	0
217	20240405	170200	83309145	4980	4980	4980	4980	0
218	20240405	170100	83309145	4980	4980	4980	4980	0
219	20240405	170000	83309145	4980	4980	4980	4980	0
220	20240405	165900	83309145	4980	4980	4980	4980	0
221	20240405	165800	83309145	4980	4980	4980	4980	0
222	20240405	165700	83309145	4980	4980	4980	4980	0
223	20240405	165600	83309145	4980	4980	4980	4980	0
224	20240405	165500	83309145	4980	4980	4980	4980	0
225	20240405	165400	83309145	4980	4980	4980	4980	0
226	20240405	165300	83309145	4980	4980	4980	4980	0
227	20240405	165200	83309145	4980	4980	4980	4980	0
228	20240405	165100	83309145	4980	4980	4980	4980	0
229	20240405	165000	83309145	4980	4980	4980	4980	0
230	20240405	164900	83309145	4980	4980	4980	4980	0
231	20240405	164800	83309145	4980	4980	4980	4980	0
232	20240405	164700	83309145	4980	4980	4980	4980	0
233	20240405	164600	83309145	4980	4980	4980	4980	0
234	20240405	164500	83309145	4980	4980	4980	4980	0
235	20240405	164400	83309145	4980	4980	4980	4980	0
236	20240405	164300	83309145	4980	4980	4980	4980	0
237	20240405	164200	83309145	4980	4980	4980	4980	0
238	20240405	164100	83309145	4980	4980	4980	4980	0
239	20240405	164000	83309145	4980	4980	4980	4980	0
240	20240405	163900	83309145	4980	4980	4980	4980	0
241	20240405	163800	83309145	4980	4980	4980	4980	0
242	20240405	163700	83309145	4980	4980	4980	4980	954
243	20240405	163600	83309145	4980	4980	4980	4980	0
244	20240405	163500	83309145	4980	4980	4980	4980	0
245	20240405	163400	83309145	4980	4980	4980	4980	0
246	20240405	163300	83309145	4980	4980	4980	4980	0
247	20240405	163200	83309145	4980	4980	4980	4980	0
248	20240405	163100	83309145	4980	4980	4980	4980	0
249	20240405	163000	83309145	4980	4980	4980	4980	0
250	20240405	162900	83309145	4980	4980	4980	4980	0
251	20240405	162800	83309145	4980	4980	4980	4980	0
252	20240405	162700	83309145	4980	4980	4980	4980	0
253	20240405	162600	83309145	4980	4980	4980	4980	0
254	20240405	162500	83309145	4980	4980	4980	4980	0
255	20240405	162400	83309145	4980	4980	4980	4980	0
256	20240405	162300	83309145	4980	4980	4980	4980	0
257	20240405	162200	83309145	4980	4980	4980	4980	0
258	20240405	162100	83309145	4980	4980	4980	4980	0
259	20240405	162000	83309145	4980	4980	4980	4980	0
260	20240405	161900	83309145	4980	4980	4980	4980	0
261	20240405	161800	83309145	4980	4980	4980	4980	0
262	20240405	161700	83309145	4980	4980	4980	4980	0
263	20240405	161600	83309145	4980	4980	4980	4980	0
264	20240405	161500	83309145	4980	4980	4980	4980	0
265	20240405	161400	83309145	4980	4980	4980	4980	0
266	20240405	161300	83309145	4980	4980	4980	4980	0
267	20240405	161200	83309145	4980	4980	4980	4980	0
268	20240405	161100	83309145	4980	4980	4980	4980	0
269	20240405	161000	83309145	4980	4980	4980	4980	0
270	20240405	160900	83309145	4980	4980	4980	4980	0
271	20240405	160800	83309145	4980	4980	4980	4980	0
272	20240405	160700	83309145	4980	4980	4980	4980	954
273	20240405	160600	83309145	4980	4980	4980	4980	0
274	20240405	160500	83309145	4980	4980	4980	4980	0
275	20240405	160400	83309145	4980	4980	4980	4980	0
276	20240405	160300	83309145	4980	4980	4980	4980	0
277	20240405	160200	83309145	4980	4980	4980	4980	0
278	20240405	160100	83309145	4980	4980	4980	4980	0
279	20240405	160000	83309145	4980	4980	4980	4980	0
280	20240405	155900	83309145	4980	4980	4980	4980	0
281	20240405	155800	83309145	4980	4980	4980	4980	0
282	20240405	155700	83309145	4980	4980	4980	4980	0
283	20240405	155600	83309145	4980	4980	4980	4980	0
284	20240405	155500	83309145	4980	4980	4980	4980	0
285	20240405	155400	83309145	4980	4980	4980	4980	0
286	20240405	155300	83309145	4980	4980	4980	4980	0
287	20240405	155200	83309145	4980	4980	4980	4980	0
288	20240405	155100	83309145	4980	4980	4980	4980	0
289	20240405	155000	83309145	4980	4980	4980	4980	0
290	20240405	154900	83309145	4980	4980	4980	4980	0
291	20240405	154800	83309145	4980	4980	4980	4980	0
292	20240405	154700	83309145	4980	4980	4980	4980	0
293	20240405	154600	83309145	4980	4980	4980	4980	0
294	20240405	154500	83309145	4980	4980	4980	4980	0
295	20240405	154400	83309145	4980	4980	4980	4980	0
296	20240405	154300	83309145	4980	4980	4980	4980	0
297	20240405	154200	83309145	4980	4980	4980	4980	0
298	20240405	154100	83309145	4980	4980	4980	4980	0
299	20240405	154000	83309145	4980	4980	4980	4980	0
300	20240405	153900	83309145	4980	4980	4980	4980	0
301	20240405	153800	83309145	4980	4980	4980	4980	0
302	20240405	153700	83309145	4980	4980	4980	4980	954
303	20240405	153600	83309145	4980	4980	4980	4980	0
304	20240405	153500	83309145	4980	4980	4980	4980	0
305	20240405	153400	83309145	4980	4980	4980	4980	0
306	20240405	153300	83309145	4980	4980	4980	4980	0
307	20240405	153200	83309145	4980	4980	4980	4980	0
308	20240405	153100	83309145	4980	4980	4980	4980	0
309	20240405	153000	83309145	4980	4980	4980	4980	954
310	20240405	152900	78558225	5020	5020	5020	5020	0
311	20240405	152800	78558225	5020	5020	5020	5020	0
312	20240405	152700	78558225	5020	5020	5020	5020	0
313	20240405	152600	78558225	5020	5020	5020	5020	0
314	20240405	152500	78558225	5020	5020	5020	5020	0
315	20240405	152400	78558225	5020	5020	5020	5020	0
316	20240405	152300	78558225	5020	5020	5020	5020	0
317	20240405	152200	78558225	5020	5020	5020	5020	0
318	20240405	152100	78558225	5020	5020	5020	5020	0
319	20240405	152000	78558225	5020	5020	5020	5020	0
320	20240405	151900	78558225	5020	5020	5020	5020	0
321	20240405	151800	78558225	5020	5020	5020	5020	0
322	20240405	151700	78558225	5020	5020	5020	5020	0
323	20240405	151600	78558225	5020	5020	5020	5020	0
324	20240405	151500	78558225	5020	5020	5020	5020	0
325	20240405	151400	78558225	5020	5020	5020	5020	0
326	20240405	151300	78558225	5020	5020	5020	5020	0
327	20240405	151200	78558225	5020	5020	5020	5020	0
328	20240405	151100	78558225	5020	5020	5020	5020	0
329	20240405	151000	78558225	5020	5020	5020	5020	0
330	20240405	150900	78558225	5020	5010	5020	5010	100
331	20240405	150800	78056325	5030	4995	5030	4995	2055
332	20240405	150700	67754905	5000	4970	5000	4970	1060
333	20240405	150600	62469155	4965	4950	4965	4950	133
334	20240405	150500	61809655	4950	4950	4950	4950	0
335	20240405	150400	61809655	4950	4950	4950	4950	0
336	20240405	150300	61809655	4950	4950	4950	4950	0
337	20240405	150200	61809655	4950	4945	4950	4945	3
338	20240405	150100	61794815	4945	4945	4945	4945	0
339	20240405	150000	61794815	4945	4945	4945	4945	1
340	20240405	145900	61789870	4945	4940	4945	4940	20
341	20240405	145800	61691065	4940	4940	4940	4940	0
342	20240405	145700	61691065	4940	4940	4940	4940	0
343	20240405	145600	61691065	4940	4940	4940	4940	1
344	20240405	145500	61686125	4935	4935	4935	4935	0
345	20240405	145400	61686125	4935	4935	4935	4935	2
346	20240405	145300	61676255	4935	4935	4935	4935	10
347	20240405	145200	61626905	4935	4935	4935	4935	0
348	20240405	145100	61626905	4935	4935	4935	4935	606
349	20240405	145000	58636295	4935	4935	4935	4935	0
350	20240405	144900	58636295	4935	4935	4935	4935	200
351	20240405	144800	57649295	4940	4940	4940	4940	0
352	20240405	144700	57649295	4940	4940	4940	4940	0
353	20240405	144600	57649295	4940	4940	4940	4940	0
354	20240405	144500	57649295	4940	4940	4940	4940	101
355	20240405	144400	57150355	4945	4945	4945	4945	20
356	20240405	144300	57051455	4945	4945	4945	4945	0
357	20240405	144200	57051455	4945	4945	4945	4945	0
358	20240405	144100	57051455	4945	4945	4945	4945	0
359	20240405	144000	57051455	4945	4945	4945	4945	0
360	20240405	143900	57051455	4945	4945	4945	4945	0
361	20240405	143800	57051455	4945	4945	4945	4945	0
362	20240405	143700	57051455	4945	4945	4945	4945	0
363	20240405	143600	57051455	4945	4945	4945	4945	101
364	20240405	143500	56552010	4950	4950	4950	4950	0
365	20240405	143400	56552010	4950	4950	4950	4950	0
366	20240405	143300	56552010	4950	4950	4950	4950	0
367	20240405	143200	56552010	4950	4950	4950	4950	0
368	20240405	143100	56552010	4950	4950	4950	4950	0
369	20240405	143000	56552010	4950	4950	4950	4950	0
370	20240405	142900	56552010	4950	4950	4950	4950	0
371	20240405	142800	56552010	4950	4950	4950	4950	0
372	20240405	142700	56552010	4950	4950	4950	4950	0
373	20240405	142600	56552010	4950	4950	4950	4950	0
374	20240405	142500	56552010	4950	4950	4950	4950	0
375	20240405	142400	56552010	4950	4950	4950	4950	0
376	20240405	142300	56552010	4950	4950	4950	4950	0
377	20240405	142200	56552010	4950	4950	4950	4950	0
378	20240405	142100	56552010	4950	4950	4950	4950	0
379	20240405	142000	56552010	4950	4950	4950	4950	0
380	20240405	141900	56552010	4950	4950	4950	4950	0
381	20240405	141800	56552010	4950	4950	4950	4950	0
382	20240405	141700	56552010	4950	4950	4950	4950	51
383	20240405	141600	56299560	4945	4940	4945	4940	2
384	20240405	141500	56289675	4935	4935	4935	4935	3
385	20240405	141400	56274870	4935	4935	4935	4935	0
386	20240405	141300	56274870	4935	4935	4935	4935	0
387	20240405	141200	56274870	4935	4925	4935	4920	555
388	20240405	141100	53542795	4935	4935	4935	4935	0
389	20240405	141000	53542795	4935	4935	4935	4935	8
390	20240405	140900	53503315	4935	4935	4935	4935	0
391	20240405	140800	53503315	4935	4935	4935	4935	0
392	20240405	140700	53503315	4935	4935	4935	4935	0
393	20240405	140600	53503315	4935	4935	4935	4935	0
394	20240405	140500	53503315	4935	4935	4935	4935	0
395	20240405	140400	53503315	4935	4935	4935	4935	0
396	20240405	140300	53503315	4935	4935	4935	4935	0
397	20240405	140200	53503315	4935	4935	4935	4935	0
398	20240405	140100	53503315	4935	4935	4935	4935	0
399	20240405	140000	53503315	4935	4935	4935	4935	0
400	20240405	135900	53503315	4935	4935	4935	4935	0
401	20240405	135800	53503315	4935	4935	4935	4935	0
402	20240405	135700	53503315	4935	4935	4935	4935	0
403	20240405	135600	53503315	4935	4935	4935	4935	0
404	20240405	135500	53503315	4935	4935	4935	4935	0
405	20240405	135400	53503315	4935	4935	4935	4935	0
406	20240405	135300	53503315	4935	4935	4935	4935	0
407	20240405	135200	53503315	4935	4935	4935	4935	0
408	20240405	135100	53503315	4935	4935	4935	4935	0
409	20240405	135000	53503315	4935	4935	4935	4935	0
410	20240405	134900	53503315	4935	4935	4935	4935	0
411	20240405	134800	53503315	4935	4935	4935	4935	0
412	20240405	134700	53503315	4935	4925	4935	4925	300
413	20240405	134600	52023905	4925	4925	4925	4925	0
414	20240405	134500	52023905	4925	4925	4925	4925	0
415	20240405	134400	52023905	4925	4925	4925	4925	4
416	20240405	134300	52004205	4925	4925	4925	4925	0
417	20240405	134200	52004205	4925	4925	4925	4925	0
418	20240405	134100	52004205	4925	4925	4925	4925	0
419	20240405	134000	52004205	4925	4925	4925	4925	0
420	20240405	133900	52004205	4925	4925	4925	4925	0
421	20240405	133800	52004205	4925	4925	4925	4925	15
422	20240405	133700	51930330	4910	4910	4910	4910	0
423	20240405	133600	51930330	4910	4910	4910	4910	0
424	20240405	133500	51930330	4910	4915	4915	4910	380
425	20240405	133400	50064310	4915	4915	4915	4915	0
426	20240405	133300	50064310	4915	4915	4915	4915	0
427	20240405	133200	50064310	4915	4915	4915	4915	0
428	20240405	133100	50064310	4915	4915	4915	4915	16
429	20240405	133000	49985670	4915	4915	4915	4915	1
430	20240405	132900	49980755	4915	4915	4915	4915	0
431	20240405	132800	49980755	4915	4915	4915	4915	0
432	20240405	132700	49980755	4915	4915	4915	4915	0
433	20240405	132600	49980755	4915	4915	4915	4915	0
434	20240405	132500	49980755	4915	4915	4915	4915	0
435	20240405	132400	49980755	4915	4915	4915	4915	0
436	20240405	132300	49980755	4915	4915	4915	4915	0
437	20240405	132200	49980755	4915	4915	4915	4915	0
438	20240405	132100	49980755	4915	4915	4915	4915	0
439	20240405	132000	49980755	4915	4915	4915	4915	0
440	20240405	131900	49980755	4915	4915	4915	4915	91
441	20240405	131800	49533490	4915	4915	4915	4915	0
442	20240405	131700	49533490	4915	4915	4915	4915	9
443	20240405	131600	49489255	4915	4915	4915	4915	0
444	20240405	131500	49489255	4915	4915	4915	4915	6
445	20240405	131400	49459765	4915	4915	4915	4915	0
446	20240405	131300	49459765	4915	4915	4915	4915	0
447	20240405	131200	49459765	4915	4915	4915	4915	0
448	20240405	131100	49459765	4915	4915	4915	4915	0
449	20240405	131000	49459765	4915	4915	4915	4915	0
450	20240405	130900	49459765	4915	4915	4915	4915	87
451	20240405	130800	49032160	4910	4910	4910	4910	0
452	20240405	130700	49032160	4910	4910	4910	4910	0
453	20240405	130600	49032160	4910	4910	4910	4910	0
454	20240405	130500	49032160	4910	4910	4910	4910	0
455	20240405	130400	49032160	4910	4910	4910	4910	0
456	20240405	130300	49032160	4910	4910	4910	4910	0
457	20240405	130200	49032160	4910	4910	4910	4910	0
458	20240405	130100	49032160	4910	4910	4910	4910	0
459	20240405	130000	49032160	4910	4910	4910	4910	0
460	20240405	125900	49032160	4910	4910	4910	4910	0
461	20240405	125800	49032160	4910	4910	4910	4910	0
462	20240405	125700	49032160	4910	4910	4910	4910	0
463	20240405	125600	49032160	4910	4910	4910	4910	0
464	20240405	125500	49032160	4910	4910	4910	4910	45
465	20240405	125400	48811210	4910	4910	4910	4910	181
466	20240405	125300	47922500	4915	4915	4915	4915	0
467	20240405	125200	47922500	4915	4915	4915	4915	0
468	20240405	125100	47922500	4915	4915	4915	4915	0
469	20240405	125000	47922500	4915	4915	4915	4915	19
470	20240405	124900	47829115	4915	4915	4915	4915	30
471	20240405	124800	47681665	4910	4915	4915	4910	124
472	20240405	124700	47072745	4945	4945	4945	4945	0
473	20240405	124600	47072745	4945	4945	4945	4945	0
474	20240405	124500	47072745	4945	4945	4945	4945	0
475	20240405	124400	47072745	4945	4945	4945	4945	0
476	20240405	124300	47072745	4945	4945	4945	4945	0
477	20240405	124200	47072745	4945	4945	4945	4945	0
478	20240405	124100	47072745	4945	4945	4945	4945	0
479	20240405	124000	47072745	4945	4945	4945	4945	0
480	20240405	123900	47072745	4945	4945	4945	4945	0
481	20240405	123800	47072745	4945	4945	4945	4945	2
482	20240405	123700	47062855	4945	4930	4945	4930	35
483	20240405	123600	46890155	4910	4910	4910	4910	0
484	20240405	123500	46890155	4910	4920	4920	4910	800
485	20240405	123400	42959055	4915	4915	4915	4915	0
486	20240405	123300	42959055	4915	4915	4915	4915	0
487	20240405	123200	42959055	4915	4915	4915	4915	0
488	20240405	123100	42959055	4915	4915	4915	4915	0
489	20240405	123000	42959055	4915	4915	4915	4915	0
490	20240405	122900	42959055	4915	4915	4915	4915	0
491	20240405	122800	42959055	4915	4915	4915	4915	0
492	20240405	122700	42959055	4915	4915	4915	4915	0
493	20240405	122600	42959055	4915	4915	4915	4915	0
494	20240405	122500	42959055	4915	4915	4915	4915	0
495	20240405	122400	42959055	4915	4915	4915	4915	0
496	20240405	122300	42959055	4915	4915	4915	4915	0
497	20240405	122200	42959055	4915	4915	4915	4915	70
498	20240405	122100	42615005	4915	4915	4915	4915	0
499	20240405	122000	42615005	4915	4915	4915	4915	0
500	20240405	121900	42615005	4915	4915	4915	4915	0
501	20240405	121800	42615005	4915	4915	4915	4915	0
502	20240405	121700	42615005	4915	4920	4920	4915	404
503	20240405	121600	40629340	4920	4920	4920	4920	0
504	20240405	121500	40629340	4920	4920	4920	4920	0
505	20240405	121400	40629340	4920	4920	4920	4920	0
506	20240405	121300	40629340	4920	4920	4920	4920	0
507	20240405	121200	40629340	4920	4920	4920	4920	0
508	20240405	121100	40629340	4920	4920	4920	4920	0
509	20240405	121000	40629340	4920	4920	4920	4920	0
510	20240405	120900	40629340	4920	4920	4920	4920	2
511	20240405	120800	40619500	4920	4920	4920	4920	0
512	20240405	120700	40619500	4920	4920	4920	4920	0
513	20240405	120600	40619500	4920	4920	4920	4920	0
514	20240405	120500	40619500	4920	4920	4920	4920	0
515	20240405	120400	40619500	4920	4920	4920	4920	2
516	20240405	120300	40609660	4915	4915	4915	4915	0
517	20240405	120200	40609660	4915	4915	4915	4915	0
518	20240405	120100	40609660	4915	4915	4915	4915	0
519	20240405	120000	40609660	4915	4925	4925	4915	110
520	20240405	115900	40068950	4925	4925	4925	4925	0
521	20240405	115800	40068950	4925	4925	4925	4925	0
522	20240405	115700	40068950	4925	4925	4925	4925	4
523	20240405	115600	40049250	4925	4925	4925	4925	0
524	20240405	115500	40049250	4925	4925	4925	4925	0
525	20240405	115400	40049250	4925	4925	4925	4925	6
526	20240405	115300	40019700	4925	4925	4925	4925	0
527	20240405	115200	40019700	4925	4925	4925	4925	0
528	20240405	115100	40019700	4925	4925	4925	4925	13
529	20240405	115000	39955675	4915	4915	4915	4915	0
530	20240405	114900	39955675	4915	4915	4915	4915	0
531	20240405	114800	39955675	4915	4915	4915	4915	0
532	20240405	114700	39955675	4915	4915	4915	4915	0
533	20240405	114600	39955675	4915	4915	4915	4915	59
534	20240405	114500	39665690	4930	4930	4930	4930	0
535	20240405	114400	39665690	4930	4930	4930	4930	10
536	20240405	114300	39616390	4930	4930	4930	4930	0
537	20240405	114200	39616390	4930	4930	4930	4930	0
538	20240405	114100	39616390	4930	4930	4930	4930	0
539	20240405	114000	39616390	4930	4930	4930	4930	0
540	20240405	113900	39616390	4930	4930	4930	4930	0
541	20240405	113800	39616390	4930	4930	4930	4930	0
542	20240405	113700	39616390	4930	4930	4930	4930	0
543	20240405	113600	39616390	4930	4930	4930	4930	5
544	20240405	113500	39591740	4910	4910	4910	4910	0
545	20240405	113400	39591740	4910	4910	4910	4910	0
546	20240405	113300	39591740	4910	4910	4910	4910	0
547	20240405	113200	39591740	4910	4910	4910	4910	0
548	20240405	113100	39591740	4910	4910	4910	4910	0
549	20240405	113000	39591740	4910	4910	4910	4910	0
550	20240405	112900	39591740	4910	4910	4910	4910	0
551	20240405	112800	39591740	4910	4910	4910	4910	0
552	20240405	112700	39591740	4910	4910	4910	4910	0
553	20240405	112600	39591740	4910	4910	4910	4910	0
554	20240405	112500	39591740	4910	4910	4910	4910	0
555	20240405	112400	39591740	4910	4910	4910	4910	0
556	20240405	112300	39591740	4910	4910	4910	4910	0
557	20240405	112200	39591740	4910	4910	4910	4910	300
558	20240405	112100	38118740	4910	4925	4925	4910	696
559	20240405	112000	34700700	4925	4925	4925	4925	2
560	20240405	111900	34690850	4950	4950	4950	4950	0
561	20240405	111800	34690850	4950	4950	4950	4950	0
562	20240405	111700	34690850	4950	4950	4950	4950	0
563	20240405	111600	34690850	4950	4950	4950	4950	0
564	20240405	111500	34690850	4950	4950	4950	4950	0
565	20240405	111400	34690850	4950	4950	4950	4950	0
566	20240405	111300	34690850	4950	4950	4950	4950	0
567	20240405	111200	34690850	4950	4950	4950	4950	0
568	20240405	111100	34690850	4950	4950	4950	4950	0
569	20240405	111000	34690850	4950	4950	4950	4950	0
570	20240405	110900	34690850	4950	4950	4950	4950	10
571	20240405	110800	34641350	4950	4950	4950	4950	0
572	20240405	110700	34641350	4950	4950	4950	4950	0
573	20240405	110600	34641350	4950	4950	4950	4950	0
574	20240405	110500	34641350	4950	4950	4950	4950	0
575	20240405	110400	34641350	4950	4950	4950	4950	0
576	20240405	110300	34641350	4950	4950	4950	4950	0
577	20240405	110200	34641350	4950	4950	4950	4950	0
578	20240405	110100	34641350	4950	4950	4950	4950	0
579	20240405	110000	34641350	4950	4950	4950	4950	1
580	20240405	105900	34636400	4955	4955	4955	4955	0
581	20240405	105800	34636400	4955	4955	4955	4955	0
582	20240405	105700	34636400	4955	4955	4955	4955	0
583	20240405	105600	34636400	4955	4955	4955	4955	0
584	20240405	105500	34636400	4955	4955	4955	4955	0
585	20240405	105400	34636400	4955	4955	4955	4955	0
586	20240405	105300	34636400	4955	4955	4955	4955	0
587	20240405	105200	34636400	4955	4955	4955	4955	0
588	20240405	105100	34636400	4955	4955	4955	4955	0
589	20240405	105000	34636400	4955	4925	4955	4925	500
590	20240405	104900	32167650	4930	4930	4930	4930	0
591	20240405	104800	32167650	4930	4930	4930	4930	0
592	20240405	104700	32167650	4930	4930	4930	4930	0
593	20240405	104600	32167650	4930	4930	4930	4930	0
594	20240405	104500	32167650	4930	4930	4930	4930	0
595	20240405	104400	32167650	4930	4930	4930	4930	0
596	20240405	104300	32167650	4930	4930	4930	4930	0
597	20240405	104200	32167650	4930	4930	4930	4930	0
598	20240405	104100	32167650	4930	4930	4930	4930	10
599	20240405	104000	32118350	4930	4930	4930	4930	0
600	20240405	103900	32118350	4930	4930	4930	4930	5
601	20240405	103800	32093700	4905	4915	4915	4905	903
602	20240405	103700	27661105	4915	4915	4915	4915	0
603	20240405	103600	27661105	4915	4920	4920	4915	390
604	20240405	103500	25744245	4935	4935	4935	4935	0
605	20240405	103400	25744245	4935	4940	4940	4935	9
606	20240405	103300	25699810	4940	4940	4940	4940	0
607	20240405	103200	25699810	4940	4940	4940	4940	0
608	20240405	103100	25699810	4940	4920	4940	4920	476
609	20240405	103000	23357790	4930	4925	4930	4925	882
610	20240405	102900	19013740	4925	4925	4925	4925	0
611	20240405	102800	19013740	4925	4925	4925	4925	0
612	20240405	102700	19013740	4925	4925	4925	4925	0
613	20240405	102600	19013740	4925	4925	4925	4925	0
614	20240405	102500	19013740	4925	4925	4925	4925	0
615	20240405	102400	19013740	4925	4925	4925	4925	0
616	20240405	102300	19013740	4925	4925	4925	4925	0
617	20240405	102200	19013740	4925	4925	4925	4925	0
618	20240405	102100	19013740	4925	4925	4925	4925	0
619	20240405	102000	19013740	4925	4935	4935	4925	200
620	20240405	101900	18028685	4935	4935	4935	4935	0
621	20240405	101800	18028685	4935	4935	4935	4935	0
622	20240405	101700	18028685	4935	4935	4935	4930	348
623	20240405	101600	16312045	4955	4955	4955	4955	0
624	20240405	101500	16312045	4955	4955	4955	4955	0
625	20240405	101400	16312045	4955	4955	4955	4955	0
626	20240405	101300	16312045	4955	4955	4955	4955	0
627	20240405	101200	16312045	4955	4955	4955	4955	5
628	20240405	101100	16287270	4955	4955	4955	4955	0
629	20240405	101000	16287270	4955	4955	4955	4955	4
630	20240405	100900	16267450	4940	4955	4955	4940	1456
631	20240405	100800	9065780	4960	4960	4960	4960	0
632	20240405	100700	9065780	4960	4960	4960	4960	0
633	20240405	100600	9065780	4960	4960	4960	4960	0
634	20240405	100500	9065780	4960	4960	4960	4960	0
635	20240405	100400	9065780	4960	4960	4960	4960	0
636	20240405	100300	9065780	4960	4965	4965	4960	261
637	20240405	100200	7770890	4970	4970	4970	4970	1
638	20240405	100100	7765920	4970	4970	4970	4970	0
639	20240405	100000	7765920	4970	4970	4970	4970	0
640	20240405	095900	7765920	4970	4970	4970	4970	0
641	20240405	095800	7765920	4970	4970	4970	4970	1
642	20240405	095700	7760950	4970	4970	4970	4970	1
643	20240405	095600	7755980	4970	4970	4970	4970	1
644	20240405	095500	7751010	4975	4975	4975	4975	0
645	20240405	095400	7751010	4975	4975	4975	4975	0
646	20240405	095300	7751010	4975	4975	4975	4975	0
647	20240405	095200	7751010	4975	4975	4975	4975	0
648	20240405	095100	7751010	4975	4975	4975	4975	0
649	20240405	095000	7751010	4975	4975	4975	4975	0
650	20240405	094900	7751010	4975	4975	4975	4975	0
651	20240405	094800	7751010	4975	4975	4975	4975	0
652	20240405	094700	7751010	4975	4975	4975	4975	5
653	20240405	094600	7726135	4975	4975	4975	4975	0
654	20240405	094500	7726135	4975	4975	4975	4975	0
655	20240405	094400	7726135	4975	4975	4975	4975	500
656	20240405	094300	5238635	4975	4975	4975	4975	0
657	20240405	094200	5238635	4975	4975	4975	4975	0
658	20240405	094100	5238635	4975	4975	4975	4975	0
659	20240405	094000	5238635	4975	4975	4975	4975	0
660	20240405	093900	5238635	4975	4975	4975	4975	0
661	20240405	093800	5238635	4975	4975	4975	4975	0
662	20240405	093700	5238635	4975	4975	4975	4975	0
663	20240405	093600	5238635	4975	4975	4975	4975	1
664	20240405	093500	5233660	4980	4980	4980	4980	0
665	20240405	093400	5233660	4980	4980	4980	4980	33
666	20240405	093300	5069320	4960	4960	4960	4960	0
667	20240405	093200	5069320	4960	4960	4960	4960	3
668	20240405	093100	5054440	4960	4960	4960	4960	200
669	20240405	093000	4062440	4960	4960	4960	4960	0
670	20240405	092900	4062440	4960	4960	4960	4960	0
671	20240405	092800	4062440	4960	4960	4960	4960	0
672	20240405	092700	4062440	4960	4960	4960	4960	0
673	20240405	092600	4062440	4960	4970	4970	4960	237
674	20240405	092500	2886185	4975	4975	4975	4975	20
675	20240405	092400	2786685	4965	4965	4965	4965	0
676	20240405	092300	2786685	4965	4965	4965	4965	0
677	20240405	092200	2786685	4965	4965	4965	4965	0
678	20240405	092100	2786685	4965	4965	4965	4965	0
679	20240405	092000	2786685	4965	4970	4970	4965	68
680	20240405	091900	2448805	4970	4970	4970	4970	0
681	20240405	091800	2448805	4970	4970	4970	4970	99
682	20240405	091700	1956775	4970	4970	4970	4970	0
683	20240405	091600	1956775	4970	4970	4970	4970	0
684	20240405	091500	1956775	4970	4970	4970	4970	0
685	20240405	091400	1956775	4970	4970	4970	4970	1
686	20240405	091300	1951805	4965	4965	4965	4965	0
687	20240405	091200	1951805	4965	4965	4965	4965	0
688	20240405	091100	1951805	4965	4965	4965	4965	23
689	20240405	091000	1837610	4970	4970	4970	4970	0
690	20240405	090900	1837610	4970	4970	4970	4970	0
691	20240405	090800	1837610	4970	4970	4970	4970	0
692	20240405	090700	1837610	4970	4970	4970	4970	0
693	20240405	090600	1837610	4970	4980	4980	4970	20
694	20240405	090500	1738150	4980	4980	4980	4980	6
695	20240405	090400	1708270	4985	4985	4985	4985	0
696	20240405	090300	1708270	4985	4985	4985	4985	0
697	20240405	090200	1708270	4985	4985	4985	4985	0
698	20240405	090100	1708270	4985	4985	4985	4985	0
699	20240405	090000	1708270	4985	4995	4995	4985	342