KissMeData/010040/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185000	81668510	2820	2820	2820	2820	1355
3	20240405	184900	81668510	2820	2820	2820	2820	0
4	20240405	184800	81668510	2820	2820	2820	2820	0
5	20240405	184700	81668510	2820	2820	2820	2820	0
6	20240405	184600	81668510	2820	2820	2820	2820	0
7	20240405	184500	81668510	2820	2820	2820	2820	0
8	20240405	184400	81668510	2820	2820	2820	2820	0
9	20240405	184300	81668510	2820	2820	2820	2820	0
10	20240405	184200	81668510	2820	2820	2820	2820	0
11	20240405	184100	81668510	2820	2820	2820	2820	0
12	20240405	184000	81668510	2820	2820	2820	2820	0
13	20240405	183900	81668510	2820	2820	2820	2820	0
14	20240405	183800	81668510	2820	2820	2820	2820	0
15	20240405	183700	81668510	2820	2820	2820	2820	0
16	20240405	183600	81668510	2820	2820	2820	2820	0
17	20240405	183500	81668510	2820	2820	2820	2820	0
18	20240405	183400	81668510	2820	2820	2820	2820	0
19	20240405	183300	81668510	2820	2820	2820	2820	0
20	20240405	183200	81668510	2820	2820	2820	2820	0
21	20240405	183100	81668510	2820	2820	2820	2820	0
22	20240405	183000	81668510	2820	2820	2820	2820	0
23	20240405	182900	81668510	2820	2820	2820	2820	0
24	20240405	182800	81668510	2820	2820	2820	2820	0
25	20240405	182700	81668510	2820	2820	2820	2820	0
26	20240405	182600	81668510	2820	2820	2820	2820	0
27	20240405	182500	81668510	2820	2820	2820	2820	0
28	20240405	182400	81668510	2820	2820	2820	2820	0
29	20240405	182300	81668510	2820	2820	2820	2820	0
30	20240405	182200	81668510	2820	2820	2820	2820	0
31	20240405	182100	81668510	2820	2820	2820	2820	0
32	20240405	182000	81668510	2820	2820	2820	2820	1355
33	20240405	181900	81668510	2820	2820	2820	2820	0
34	20240405	181800	81668510	2820	2820	2820	2820	0
35	20240405	181700	81668510	2820	2820	2820	2820	0
36	20240405	181600	81668510	2820	2820	2820	2820	0
37	20240405	181500	81668510	2820	2820	2820	2820	0
38	20240405	181400	81668510	2820	2820	2820	2820	0
39	20240405	181300	81668510	2820	2820	2820	2820	0
40	20240405	181200	81668510	2820	2820	2820	2820	0
41	20240405	181100	81668510	2820	2820	2820	2820	0
42	20240405	181000	81668510	2820	2820	2820	2820	0
43	20240405	180900	81668510	2820	2820	2820	2820	0
44	20240405	180800	81668510	2820	2820	2820	2820	0
45	20240405	180700	81668510	2820	2820	2820	2820	0
46	20240405	180600	81668510	2820	2820	2820	2820	0
47	20240405	180500	81668510	2820	2820	2820	2820	0
48	20240405	180400	81668510	2820	2820	2820	2820	0
49	20240405	180300	81668510	2820	2820	2820	2820	0
50	20240405	180200	81668510	2820	2820	2820	2820	0
51	20240405	180100	81668510	2820	2820	2820	2820	0
52	20240405	180000	81668510	2820	2820	2820	2820	0
53	20240405	175900	81668510	2820	2820	2820	2820	0
54	20240405	175800	81668510	2820	2820	2820	2820	0
55	20240405	175700	81668510	2820	2820	2820	2820	0
56	20240405	175600	81668510	2820	2820	2820	2820	0
57	20240405	175500	81668510	2820	2820	2820	2820	0
58	20240405	175400	81668510	2820	2820	2820	2820	0
59	20240405	175300	81668510	2820	2820	2820	2820	0
60	20240405	175200	81668510	2820	2820	2820	2820	0
61	20240405	175100	81668510	2820	2820	2820	2820	0
62	20240405	175000	81668510	2820	2820	2820	2820	1355
63	20240405	174900	81668510	2820	2820	2820	2820	0
64	20240405	174800	81668510	2820	2820	2820	2820	0
65	20240405	174700	81668510	2820	2820	2820	2820	0
66	20240405	174600	81668510	2820	2820	2820	2820	0
67	20240405	174500	81668510	2820	2820	2820	2820	0
68	20240405	174400	81668510	2820	2820	2820	2820	0
69	20240405	174300	81668510	2820	2820	2820	2820	0
70	20240405	174200	81668510	2820	2820	2820	2820	0
71	20240405	174100	81668510	2820	2820	2820	2820	0
72	20240405	174000	81668510	2820	2820	2820	2820	0
73	20240405	173900	81668510	2820	2820	2820	2820	0
74	20240405	173800	81668510	2820	2820	2820	2820	0
75	20240405	173700	81668510	2820	2820	2820	2820	0
76	20240405	173600	81668510	2820	2820	2820	2820	0
77	20240405	173500	81668510	2820	2820	2820	2820	0
78	20240405	173400	81668510	2820	2820	2820	2820	0
79	20240405	173300	81668510	2820	2820	2820	2820	0
80	20240405	173200	81668510	2820	2820	2820	2820	0
81	20240405	173100	81668510	2820	2820	2820	2820	0
82	20240405	173000	81668510	2820	2820	2820	2820	0
83	20240405	172900	81668510	2820	2820	2820	2820	0
84	20240405	172800	81668510	2820	2820	2820	2820	0
85	20240405	172700	81668510	2820	2820	2820	2820	0
86	20240405	172600	81668510	2820	2820	2820	2820	0
87	20240405	172500	81668510	2820	2820	2820	2820	0
88	20240405	172400	81668510	2820	2820	2820	2820	0
89	20240405	172300	81668510	2820	2820	2820	2820	0
90	20240405	172200	81668510	2820	2820	2820	2820	0
91	20240405	172100	81668510	2820	2820	2820	2820	0
92	20240405	172000	81668510	2820	2820	2820	2820	1355
93	20240405	171900	81668510	2820	2820	2820	2820	0
94	20240405	171800	81668510	2820	2820	2820	2820	0
95	20240405	171700	81668510	2820	2820	2820	2820	0
96	20240405	171600	81668510	2820	2820	2820	2820	0
97	20240405	171500	81668510	2820	2820	2820	2820	0
98	20240405	171400	81668510	2820	2820	2820	2820	0
99	20240405	171300	81668510	2820	2820	2820	2820	0
100	20240405	171200	81668510	2820	2820	2820	2820	0
101	20240405	171100	81668510	2820	2820	2820	2820	0
102	20240405	171000	81668510	2820	2820	2820	2820	0
103	20240405	170900	81668510	2820	2820	2820	2820	0
104	20240405	170800	81668510	2820	2820	2820	2820	0
105	20240405	170700	81668510	2820	2820	2820	2820	0
106	20240405	170600	81668510	2820	2820	2820	2820	0
107	20240405	170500	81668510	2820	2820	2820	2820	0
108	20240405	170400	81668510	2820	2820	2820	2820	0
109	20240405	170300	81668510	2820	2820	2820	2820	0
110	20240405	170200	81668510	2820	2820	2820	2820	0
111	20240405	170100	81668510	2820	2820	2820	2820	0
112	20240405	170000	81668510	2820	2820	2820	2820	0
113	20240405	165900	81668510	2820	2820	2820	2820	0
114	20240405	165800	81668510	2820	2820	2820	2820	0
115	20240405	165700	81668510	2820	2820	2820	2820	0
116	20240405	165600	81668510	2820	2820	2820	2820	0
117	20240405	165500	81668510	2820	2820	2820	2820	0
118	20240405	165400	81668510	2820	2820	2820	2820	0
119	20240405	165300	81668510	2820	2820	2820	2820	0
120	20240405	165200	81668510	2820	2820	2820	2820	0
121	20240405	165100	81668510	2820	2820	2820	2820	0
122	20240405	165000	81668510	2820	2820	2820	2820	1355
123	20240405	164900	81668510	2820	2820	2820	2820	0
124	20240405	164800	81668510	2820	2820	2820	2820	0
125	20240405	164700	81668510	2820	2820	2820	2820	0
126	20240405	164600	81668510	2820	2820	2820	2820	0
127	20240405	164500	81668510	2820	2820	2820	2820	0
128	20240405	164400	81668510	2820	2820	2820	2820	0
129	20240405	164300	81668510	2820	2820	2820	2820	0
130	20240405	164200	81668510	2820	2820	2820	2820	0
131	20240405	164100	81668510	2820	2820	2820	2820	0
132	20240405	164000	81668510	2820	2820	2820	2820	0
133	20240405	163900	81668510	2820	2820	2820	2820	0
134	20240405	163800	81668510	2820	2820	2820	2820	0
135	20240405	163700	81668510	2820	2820	2820	2820	0
136	20240405	163600	81668510	2820	2820	2820	2820	0
137	20240405	163500	81668510	2820	2820	2820	2820	0
138	20240405	163400	81668510	2820	2820	2820	2820	0
139	20240405	163300	81668510	2820	2820	2820	2820	0
140	20240405	163200	81668510	2820	2820	2820	2820	0
141	20240405	163100	81668510	2820	2820	2820	2820	0
142	20240405	163000	81668510	2820	2820	2820	2820	0
143	20240405	162900	81668510	2820	2820	2820	2820	0
144	20240405	162800	81668510	2820	2820	2820	2820	0
145	20240405	162700	81668510	2820	2820	2820	2820	0
146	20240405	162600	81668510	2820	2820	2820	2820	0
147	20240405	162500	81668510	2820	2820	2820	2820	0
148	20240405	162400	81668510	2820	2820	2820	2820	0
149	20240405	162300	81668510	2820	2820	2820	2820	0
150	20240405	162200	81668510	2820	2820	2820	2820	0
151	20240405	162100	81668510	2820	2820	2820	2820	0
152	20240405	162000	81668510	2820	2820	2820	2820	1355
153	20240405	161900	81668510	2820	2820	2820	2820	0
154	20240405	161800	81668510	2820	2820	2820	2820	0
155	20240405	161700	81668510	2820	2820	2820	2820	0
156	20240405	161600	81668510	2820	2820	2820	2820	0
157	20240405	161500	81668510	2820	2820	2820	2820	0
158	20240405	161400	81668510	2820	2820	2820	2820	0
159	20240405	161300	81668510	2820	2820	2820	2820	0
160	20240405	161200	81668510	2820	2820	2820	2820	0
161	20240405	161100	81668510	2820	2820	2820	2820	0
162	20240405	161000	81668510	2820	2820	2820	2820	0
163	20240405	160900	81668510	2820	2820	2820	2820	0
164	20240405	160800	81668510	2820	2820	2820	2820	0
165	20240405	160700	81668510	2820	2820	2820	2820	0
166	20240405	160600	81668510	2820	2820	2820	2820	0
167	20240405	160500	81668510	2820	2820	2820	2820	0
168	20240405	160400	81668510	2820	2820	2820	2820	0
169	20240405	160300	81668510	2820	2820	2820	2820	0
170	20240405	160200	81668510	2820	2820	2820	2820	0
171	20240405	160100	81668510	2820	2820	2820	2820	0
172	20240405	160000	81668510	2820	2820	2820	2820	0
173	20240405	155900	81668510	2820	2820	2820	2820	0
174	20240405	155800	81668510	2820	2820	2820	2820	0
175	20240405	155700	81668510	2820	2820	2820	2820	0
176	20240405	155600	81668510	2820	2820	2820	2820	0
177	20240405	155500	81668510	2820	2820	2820	2820	0
178	20240405	155400	81668510	2820	2820	2820	2820	0
179	20240405	155300	81668510	2820	2820	2820	2820	0
180	20240405	155200	81668510	2820	2820	2820	2820	0
181	20240405	155100	81668510	2820	2820	2820	2820	0
182	20240405	155000	81668510	2820	2820	2820	2820	1355
183	20240405	154900	81668510	2820	2820	2820	2820	0
184	20240405	154800	81668510	2820	2820	2820	2820	0
185	20240405	154700	81668510	2820	2820	2820	2820	0
186	20240405	154600	81668510	2820	2820	2820	2820	0
187	20240405	154500	81668510	2820	2820	2820	2820	0
188	20240405	154400	81668510	2820	2820	2820	2820	0
189	20240405	154300	81668510	2820	2820	2820	2820	0
190	20240405	154200	81668510	2820	2820	2820	2820	0
191	20240405	154100	81668510	2820	2820	2820	2820	0
192	20240405	154000	81668510	2820	2820	2820	2820	0
193	20240405	153900	81668510	2820	2820	2820	2820	0
194	20240405	153800	81668510	2820	2820	2820	2820	0
195	20240405	153700	81668510	2820	2820	2820	2820	0
196	20240405	153600	81668510	2820	2820	2820	2820	0
197	20240405	153500	81668510	2820	2820	2820	2820	0
198	20240405	153400	81668510	2820	2820	2820	2820	0
199	20240405	153300	81668510	2820	2820	2820	2820	0
200	20240405	153200	81668510	2820	2820	2820	2820	0
201	20240405	153100	81668510	2820	2820	2820	2820	0
202	20240405	153000	81668510	2820	2820	2820	2820	1355
203	20240405	152900	77847410	2825	2825	2825	2825	0
204	20240405	152800	77847410	2825	2825	2825	2825	0
205	20240405	152700	77847410	2825	2825	2825	2825	0
206	20240405	152600	77847410	2825	2825	2825	2825	0
207	20240405	152500	77847410	2825	2825	2825	2825	0
208	20240405	152400	77847410	2825	2825	2825	2825	0
209	20240405	152300	77847410	2825	2825	2825	2825	0
210	20240405	152200	77847410	2825	2825	2825	2825	0
211	20240405	152100	77847410	2825	2825	2825	2825	0
212	20240405	152000	77847410	2825	2825	2825	2825	0
213	20240405	151900	77847410	2825	2825	2825	2825	8
214	20240405	151800	77824810	2825	2825	2825	2825	1
215	20240405	151700	77821985	2820	2820	2820	2820	0
216	20240405	151600	77821985	2820	2825	2825	2820	19
217	20240405	151500	77768400	2825	2825	2825	2825	0
218	20240405	151400	77768400	2825	2825	2825	2825	321
219	20240405	151300	76861575	2825	2825	2825	2825	0
220	20240405	151200	76861575	2825	2825	2825	2825	0
221	20240405	151100	76861575	2825	2825	2825	2825	520
222	20240405	151000	75392575	2820	2820	2820	2820	0
223	20240405	150900	75392575	2820	2820	2820	2820	0
224	20240405	150800	75392575	2820	2820	2820	2820	0
225	20240405	150700	75392575	2820	2820	2820	2820	0
226	20240405	150600	75392575	2820	2820	2820	2820	0
227	20240405	150500	75392575	2820	2820	2820	2820	0
228	20240405	150400	75392575	2820	2820	2820	2820	183
229	20240405	150300	74876515	2820	2820	2820	2820	0
230	20240405	150200	74876515	2820	2820	2820	2820	0
231	20240405	150100	74876515	2820	2820	2820	2820	0
232	20240405	150000	74876515	2820	2825	2825	2820	5
233	20240405	145900	74862400	2820	2820	2820	2820	0
234	20240405	145800	74862400	2820	2820	2820	2820	0
235	20240405	145700	74862400	2820	2820	2820	2820	0
236	20240405	145600	74862400	2820	2820	2820	2820	0
237	20240405	145500	74862400	2820	2820	2820	2820	0
238	20240405	145400	74862400	2820	2820	2820	2820	4
239	20240405	145300	74851120	2825	2825	2825	2825	0
240	20240405	145200	74851120	2825	2825	2825	2825	0
241	20240405	145100	74851120	2825	2825	2825	2825	7
242	20240405	145000	74831345	2825	2825	2825	2825	30
243	20240405	144900	74746595	2820	2820	2820	2820	0
244	20240405	144800	74746595	2820	2820	2820	2820	5
245	20240405	144700	74732495	2820	2820	2820	2820	0
246	20240405	144600	74732495	2820	2820	2820	2820	0
247	20240405	144500	74732495	2820	2820	2820	2820	0
248	20240405	144400	74732495	2820	2820	2820	2820	0
249	20240405	144300	74732495	2820	2820	2820	2820	5
250	20240405	144200	74718395	2820	2820	2820	2820	0
251	20240405	144100	74718395	2820	2820	2820	2820	0
252	20240405	144000	74718395	2820	2820	2820	2820	0
253	20240405	143900	74718395	2820	2820	2820	2820	0
254	20240405	143800	74718395	2820	2820	2820	2820	0
255	20240405	143700	74718395	2820	2820	2820	2820	4
256	20240405	143600	74707115	2820	2820	2820	2820	0
257	20240405	143500	74707115	2820	2820	2820	2820	0
258	20240405	143400	74707115	2820	2820	2820	2820	0
259	20240405	143300	74707115	2820	2820	2820	2820	0
260	20240405	143200	74707115	2820	2820	2820	2820	5
261	20240405	143100	74693015	2820	2820	2820	2820	0
262	20240405	143000	74693015	2820	2820	2820	2820	0
263	20240405	142900	74693015	2820	2820	2820	2820	0
264	20240405	142800	74693015	2820	2820	2820	2820	0
265	20240405	142700	74693015	2820	2820	2820	2820	0
266	20240405	142600	74693015	2820	2820	2820	2820	5
267	20240405	142500	74678915	2820	2820	2820	2820	0
268	20240405	142400	74678915	2820	2820	2820	2820	0
269	20240405	142300	74678915	2820	2820	2820	2820	0
270	20240405	142200	74678915	2820	2820	2820	2820	0
271	20240405	142100	74678915	2820	2820	2820	2820	4
272	20240405	142000	74667635	2820	2820	2820	2820	1
273	20240405	141900	74664815	2825	2825	2825	2825	1
274	20240405	141800	74661990	2815	2815	2815	2815	227
275	20240405	141700	74022985	2820	2820	2820	2820	3963
276	20240405	141600	62847325	2820	2820	2820	2820	0
277	20240405	141500	62847325	2820	2825	2825	2820	1815
278	20240405	141400	57719975	2825	2825	2825	2825	0
279	20240405	141300	57719975	2825	2825	2825	2825	0
280	20240405	141200	57719975	2825	2825	2825	2825	0
281	20240405	141100	57719975	2825	2825	2825	2825	0
282	20240405	141000	57719975	2825	2825	2825	2825	0
283	20240405	140900	57719975	2825	2825	2825	2825	5
284	20240405	140800	57705850	2825	2825	2825	2825	0
285	20240405	140700	57705850	2825	2825	2825	2825	0
286	20240405	140600	57705850	2825	2825	2825	2825	0
287	20240405	140500	57705850	2825	2825	2825	2825	30
288	20240405	140400	57621100	2830	2825	2830	2825	2179
289	20240405	140300	51464990	2830	2830	2830	2830	0
290	20240405	140200	51464990	2830	2830	2830	2830	18
291	20240405	140100	51414050	2825	2825	2825	2825	0
292	20240405	140000	51414050	2825	2825	2825	2825	0
293	20240405	135900	51414050	2825	2825	2825	2825	0
294	20240405	135800	51414050	2825	2825	2825	2825	5
295	20240405	135700	51399925	2830	2830	2830	2830	0
296	20240405	135600	51399925	2830	2830	2830	2830	553
297	20240405	135500	49834935	2835	2835	2835	2835	25
298	20240405	135400	49764060	2830	2830	2830	2830	0
299	20240405	135300	49764060	2830	2830	2830	2830	5
300	20240405	135200	49749910	2835	2835	2835	2835	0
301	20240405	135100	49749910	2835	2835	2835	2835	10
302	20240405	135000	49721560	2830	2830	2830	2830	0
303	20240405	134900	49721560	2830	2830	2830	2830	0
304	20240405	134800	49721560	2830	2830	2830	2830	400
305	20240405	134700	48589560	2830	2830	2830	2830	5
306	20240405	134600	48575410	2835	2835	2835	2835	0
307	20240405	134500	48575410	2835	2835	2835	2835	0
308	20240405	134400	48575410	2835	2835	2835	2835	0
309	20240405	134300	48575410	2835	2835	2835	2835	0
310	20240405	134200	48575410	2835	2835	2835	2835	10
311	20240405	134100	48547060	2830	2830	2830	2830	5
312	20240405	134000	48532910	2830	2830	2830	2830	0
313	20240405	133900	48532910	2830	2830	2830	2830	0
314	20240405	133800	48532910	2830	2830	2830	2830	0
315	20240405	133700	48532910	2830	2830	2830	2830	0
316	20240405	133600	48532910	2830	2830	2830	2830	5
317	20240405	133500	48518760	2830	2830	2830	2830	0
318	20240405	133400	48518760	2830	2830	2830	2830	0
319	20240405	133300	48518760	2830	2830	2830	2830	0
320	20240405	133200	48518760	2830	2830	2830	2830	0
321	20240405	133100	48518760	2830	2830	2830	2830	0
322	20240405	133000	48518760	2830	2830	2830	2830	4
323	20240405	132900	48507440	2825	2825	2825	2825	0
324	20240405	132800	48507440	2825	2825	2825	2825	0
325	20240405	132700	48507440	2825	2825	2825	2825	0
326	20240405	132600	48507440	2825	2825	2825	2825	0
327	20240405	132500	48507440	2825	2830	2830	2825	409
328	20240405	132400	47351915	2825	2825	2825	2825	0
329	20240405	132300	47351915	2825	2825	2825	2825	0
330	20240405	132200	47351915	2825	2825	2825	2825	0
331	20240405	132100	47351915	2825	2825	2825	2825	0
332	20240405	132000	47351915	2825	2825	2825	2825	0
333	20240405	131900	47351915	2825	2825	2825	2825	5
334	20240405	131800	47337790	2825	2825	2825	2825	0
335	20240405	131700	47337790	2825	2825	2825	2825	0
336	20240405	131600	47337790	2825	2825	2825	2825	0
337	20240405	131500	47337790	2825	2825	2825	2825	0
338	20240405	131400	47337790	2825	2825	2825	2825	5
339	20240405	131300	47323665	2825	2825	2825	2825	0
340	20240405	131200	47323665	2825	2825	2825	2825	0
341	20240405	131100	47323665	2825	2825	2825	2825	0
342	20240405	131000	47323665	2825	2825	2825	2825	0
343	20240405	130900	47323665	2825	2825	2825	2825	0
344	20240405	130800	47323665	2825	2825	2825	2825	5
345	20240405	130700	47309540	2825	2825	2825	2825	0
346	20240405	130600	47309540	2825	2825	2825	2825	0
347	20240405	130500	47309540	2825	2825	2825	2825	0
348	20240405	130400	47309540	2825	2825	2825	2825	0
349	20240405	130300	47309540	2825	2825	2825	2825	0
350	20240405	130200	47309540	2825	2825	2825	2825	5
351	20240405	130100	47295415	2825	2825	2825	2825	0
352	20240405	130000	47295415	2825	2825	2825	2825	0
353	20240405	125900	47295415	2825	2825	2825	2825	0
354	20240405	125800	47295415	2825	2825	2825	2825	1
355	20240405	125700	47292590	2825	2825	2825	2825	4
356	20240405	125600	47281290	2825	2825	2825	2825	0
357	20240405	125500	47281290	2825	2825	2825	2825	0
358	20240405	125400	47281290	2825	2825	2825	2825	0
359	20240405	125300	47281290	2825	2825	2825	2825	0
360	20240405	125200	47281290	2825	2825	2825	2825	0
361	20240405	125100	47281290	2825	2825	2825	2825	5
362	20240405	125000	47267165	2830	2830	2830	2830	0
363	20240405	124900	47267165	2830	2830	2830	2830	0
364	20240405	124800	47267165	2830	2830	2830	2830	127
365	20240405	124700	46907755	2825	2825	2825	2825	0
366	20240405	124600	46907755	2825	2825	2825	2825	5
367	20240405	124500	46893630	2835	2835	2835	2835	0
368	20240405	124400	46893630	2835	2835	2835	2835	0
369	20240405	124300	46893630	2835	2835	2835	2835	1
370	20240405	124200	46890795	2825	2825	2825	2825	0
371	20240405	124100	46890795	2825	2825	2825	2825	0
372	20240405	124000	46890795	2825	2825	2825	2825	5
373	20240405	123900	46876670	2830	2830	2830	2830	0
374	20240405	123800	46876670	2830	2830	2830	2830	1
375	20240405	123700	46873840	2825	2825	2825	2825	0
376	20240405	123600	46873840	2825	2825	2825	2825	0
377	20240405	123500	46873840	2825	2825	2825	2825	5
378	20240405	123400	46859715	2825	2825	2825	2825	0
379	20240405	123300	46859715	2825	2825	2825	2825	0
380	20240405	123200	46859715	2825	2825	2825	2825	0
381	20240405	123100	46859715	2825	2825	2825	2825	0
382	20240405	123000	46859715	2825	2825	2825	2825	0
383	20240405	122900	46859715	2825	2825	2825	2825	5
384	20240405	122800	46845590	2825	2825	2825	2825	0
385	20240405	122700	46845590	2825	2825	2825	2825	0
386	20240405	122600	46845590	2825	2825	2825	2825	0
387	20240405	122500	46845590	2825	2825	2825	2825	0
388	20240405	122400	46845590	2825	2825	2825	2825	0
389	20240405	122300	46845590	2825	2825	2825	2825	4
390	20240405	122200	46834290	2825	2825	2825	2825	0
391	20240405	122100	46834290	2825	2825	2825	2825	0
392	20240405	122000	46834290	2825	2825	2825	2825	0
393	20240405	121900	46834290	2825	2825	2825	2825	0
394	20240405	121800	46834290	2825	2825	2825	2825	5
395	20240405	121700	46820165	2830	2830	2830	2830	0
396	20240405	121600	46820165	2830	2830	2830	2830	0
397	20240405	121500	46820165	2830	2830	2830	2830	0
398	20240405	121400	46820165	2830	2830	2830	2830	0
399	20240405	121300	46820165	2830	2830	2830	2830	4
400	20240405	121200	46808845	2825	2825	2825	2825	5
401	20240405	121100	46794720	2825	2825	2825	2825	1410
402	20240405	121000	42811470	2830	2830	2830	2830	290
403	20240405	120900	41990770	2830	2830	2830	2830	0
404	20240405	120800	41990770	2830	2830	2830	2830	0
405	20240405	120700	41990770	2830	2830	2830	2830	5
406	20240405	120600	41976620	2835	2835	2835	2835	0
407	20240405	120500	41976620	2835	2835	2835	2835	2
408	20240405	120400	41970950	2835	2835	2835	2835	30
409	20240405	120300	41885900	2830	2830	2830	2830	0
410	20240405	120200	41885900	2830	2830	2830	2830	0
411	20240405	120100	41885900	2830	2830	2830	2830	35
412	20240405	120000	41786850	2830	2830	2830	2830	0
413	20240405	115900	41786850	2830	2830	2830	2830	0
414	20240405	115800	41786850	2830	2830	2830	2830	0
415	20240405	115700	41786850	2830	2830	2830	2830	444
416	20240405	115600	40530330	2830	2825	2830	2825	103
417	20240405	115500	40238865	2830	2830	2830	2830	1
418	20240405	115400	40236035	2830	2830	2830	2830	1
419	20240405	115300	40233205	2835	2835	2835	2835	0
420	20240405	115200	40233205	2835	2825	2835	2825	2
421	20240405	115100	40227545	2825	2825	2825	2825	0
422	20240405	115000	40227545	2825	2825	2825	2825	4
423	20240405	114900	40216245	2830	2830	2830	2830	85
424	20240405	114800	39975695	2825	2825	2825	2825	0
425	20240405	114700	39975695	2825	2825	2825	2825	0
426	20240405	114600	39975695	2825	2825	2825	2825	0
427	20240405	114500	39975695	2825	2825	2825	2825	0
428	20240405	114400	39975695	2825	2825	2825	2825	5
429	20240405	114300	39961570	2825	2825	2825	2825	0
430	20240405	114200	39961570	2825	2825	2825	2825	0
431	20240405	114100	39961570	2825	2825	2825	2825	0
432	20240405	114000	39961570	2825	2825	2825	2825	0
433	20240405	113900	39961570	2825	2825	2825	2825	5
434	20240405	113800	39947445	2820	2820	2820	2820	0
435	20240405	113700	39947445	2820	2820	2820	2820	371
436	20240405	113600	38901225	2825	2825	2825	2825	0
437	20240405	113500	38901225	2825	2825	2825	2825	2132
438	20240405	113400	32878325	2825	2825	2825	2825	0
439	20240405	113300	32878325	2825	2830	2830	2825	10
440	20240405	113200	32850050	2825	2825	2825	2825	0
441	20240405	113100	32850050	2825	2825	2825	2825	0
442	20240405	113000	32850050	2825	2825	2825	2825	0
443	20240405	112900	32850050	2825	2825	2825	2825	0
444	20240405	112800	32850050	2825	2825	2825	2825	5
445	20240405	112700	32835925	2825	2825	2825	2825	0
446	20240405	112600	32835925	2825	2825	2825	2825	0
447	20240405	112500	32835925	2825	2825	2825	2825	0
448	20240405	112400	32835925	2825	2825	2825	2825	0
449	20240405	112300	32835925	2825	2825	2825	2825	0
450	20240405	112200	32835925	2825	2825	2825	2825	7
451	20240405	112100	32816150	2825	2825	2825	2825	0
452	20240405	112000	32816150	2825	2825	2825	2825	0
453	20240405	111900	32816150	2825	2825	2825	2825	0
454	20240405	111800	32816150	2825	2825	2825	2825	0
455	20240405	111700	32816150	2825	2825	2825	2825	4
456	20240405	111600	32804850	2825	2825	2825	2825	0
457	20240405	111500	32804850	2825	2830	2830	2825	492
458	20240405	111400	31414375	2830	2830	2830	2830	0
459	20240405	111300	31414375	2830	2830	2830	2830	0
460	20240405	111200	31414375	2830	2830	2830	2830	0
461	20240405	111100	31414375	2830	2830	2830	2830	305
462	20240405	111000	30551225	2830	2830	2830	2830	0
463	20240405	110900	30551225	2830	2830	2830	2830	0
464	20240405	110800	30551225	2830	2830	2830	2830	0
465	20240405	110700	30551225	2830	2830	2830	2830	31
466	20240405	110600	30463495	2835	2835	2835	2835	150
467	20240405	110500	30038245	2830	2830	2830	2830	5
468	20240405	110400	30024095	2825	2825	2825	2825	0
469	20240405	110300	30024095	2825	2825	2825	2825	0
470	20240405	110200	30024095	2825	2825	2825	2825	0
471	20240405	110100	30024095	2825	2825	2825	2825	0
472	20240405	110000	30024095	2825	2825	2825	2825	5
473	20240405	105900	30009970	2825	2825	2825	2825	0
474	20240405	105800	30009970	2825	2825	2825	2825	0
475	20240405	105700	30009970	2825	2825	2825	2825	0
476	20240405	105600	30009970	2825	2825	2825	2825	0
477	20240405	105500	30009970	2825	2825	2825	2825	0
478	20240405	105400	30009970	2825	2825	2825	2825	5
479	20240405	105300	29995845	2825	2825	2825	2825	1081
480	20240405	105200	26942020	2825	2825	2825	2825	0
481	20240405	105100	26942020	2825	2825	2825	2825	0
482	20240405	105000	26942020	2825	2825	2825	2825	0
483	20240405	104900	26942020	2825	2825	2825	2825	202
484	20240405	104800	26371370	2825	2825	2825	2825	0
485	20240405	104700	26371370	2825	2825	2825	2825	0
486	20240405	104600	26371370	2825	2825	2825	2825	0
487	20240405	104500	26371370	2825	2825	2825	2825	0
488	20240405	104400	26371370	2825	2825	2825	2825	0
489	20240405	104300	26371370	2825	2825	2825	2825	4
490	20240405	104200	26360070	2825	2825	2825	2825	0
491	20240405	104100	26360070	2825	2825	2825	2825	0
492	20240405	104000	26360070	2825	2825	2825	2825	0
493	20240405	103900	26360070	2825	2825	2825	2825	0
494	20240405	103800	26360070	2825	2825	2825	2825	5
495	20240405	103700	26345945	2825	2825	2825	2825	0
496	20240405	103600	26345945	2825	2825	2825	2825	0
497	20240405	103500	26345945	2825	2825	2825	2825	0
498	20240405	103400	26345945	2825	2825	2825	2825	0
499	20240405	103300	26345945	2825	2825	2825	2825	0
500	20240405	103200	26345945	2825	2825	2825	2825	5
501	20240405	103100	26331820	2825	2825	2825	2825	0
502	20240405	103000	26331820	2825	2825	2825	2825	0
503	20240405	102900	26331820	2825	2825	2825	2825	0
504	20240405	102800	26331820	2825	2825	2825	2825	0
505	20240405	102700	26331820	2825	2825	2825	2825	0
506	20240405	102600	26331820	2825	2830	2830	2825	1730
507	20240405	102500	21435945	2835	2835	2835	2835	0
508	20240405	102400	21435945	2835	2835	2835	2835	0
509	20240405	102300	21435945	2835	2835	2835	2835	0
510	20240405	102200	21435945	2835	2835	2835	2835	0
511	20240405	102100	21435945	2835	2835	2835	2835	0
512	20240405	102000	21435945	2835	2830	2835	2830	2272
513	20240405	101900	15004825	2835	2835	2835	2835	0
514	20240405	101800	15004825	2835	2835	2835	2835	0
515	20240405	101700	15004825	2835	2835	2835	2835	9
516	20240405	101600	14979310	2835	2835	2835	2835	5
517	20240405	101500	14965135	2830	2830	2830	2830	6
518	20240405	101400	14948155	2830	2830	2830	2830	325
519	20240405	101300	14028405	2830	2830	2830	2830	0
520	20240405	101200	14028405	2830	2830	2830	2830	0
521	20240405	101100	14028405	2830	2830	2830	2830	0
522	20240405	101000	14028405	2830	2830	2830	2830	0
523	20240405	100900	14028405	2830	2830	2830	2830	0
524	20240405	100800	14028405	2830	2830	2830	2830	140
525	20240405	100700	13632205	2830	2830	2830	2830	0
526	20240405	100600	13632205	2830	2830	2830	2830	0
527	20240405	100500	13632205	2830	2830	2830	2830	60
528	20240405	100400	13462405	2835	2835	2835	2835	0
529	20240405	100300	13462405	2835	2835	2835	2835	0
530	20240405	100200	13462405	2835	2835	2835	2835	0
531	20240405	100100	13462405	2835	2835	2835	2835	0
532	20240405	100000	13462405	2835	2835	2835	2835	0
533	20240405	095900	13462405	2835	2835	2835	2835	0
534	20240405	095800	13462405	2835	2835	2835	2835	36
535	20240405	095700	13360345	2835	2835	2835	2835	0
536	20240405	095600	13360345	2835	2835	2835	2835	0
537	20240405	095500	13360345	2835	2835	2835	2835	0
538	20240405	095400	13360345	2835	2835	2835	2835	808
539	20240405	095300	11069665	2835	2835	2835	2835	0
540	20240405	095200	11069665	2835	2835	2835	2835	0
541	20240405	095100	11069665	2835	2835	2835	2835	0
542	20240405	095000	11069665	2835	2835	2835	2835	200
543	20240405	094900	10502665	2840	2840	2840	2840	0
544	20240405	094800	10502665	2840	2840	2840	2840	0
545	20240405	094700	10502665	2840	2840	2840	2840	0
546	20240405	094600	10502665	2840	2840	2840	2840	180
547	20240405	094500	9991465	2840	2840	2840	2840	0
548	20240405	094400	9991465	2840	2840	2840	2840	1
549	20240405	094300	9988625	2840	2840	2840	2840	36
550	20240405	094200	9886385	2840	2840	2840	2840	1
551	20240405	094100	9883545	2835	2835	2835	2835	0
552	20240405	094000	9883545	2835	2835	2835	2835	0
553	20240405	093900	9883545	2835	2835	2835	2835	0
554	20240405	093800	9883545	2835	2835	2835	2835	0
555	20240405	093700	9883545	2835	2835	2835	2835	0
556	20240405	093600	9883545	2835	2835	2835	2835	0
557	20240405	093500	9883545	2835	2835	2835	2835	0
558	20240405	093400	9883545	2835	2835	2835	2835	0
559	20240405	093300	9883545	2835	2835	2835	2835	0
560	20240405	093200	9883545	2835	2835	2835	2835	0
561	20240405	093100	9883545	2835	2835	2835	2835	0
562	20240405	093000	9883545	2835	2835	2835	2835	0
563	20240405	092900	9883545	2835	2835	2835	2835	0
564	20240405	092800	9883545	2835	2835	2835	2835	0
565	20240405	092700	9883545	2835	2835	2835	2835	0
566	20240405	092600	9883545	2835	2835	2835	2835	0
567	20240405	092500	9883545	2835	2835	2835	2835	0
568	20240405	092400	9883545	2835	2835	2835	2835	10
569	20240405	092300	9855195	2830	2830	2830	2830	7
570	20240405	092200	9835385	2835	2835	2835	2835	2
571	20240405	092100	9829715	2840	2840	2840	2840	0
572	20240405	092000	9829715	2840	2840	2840	2840	0
573	20240405	091900	9829715	2840	2840	2840	2840	20
574	20240405	091800	9772915	2830	2830	2830	2830	0
575	20240405	091700	9772915	2830	2830	2830	2830	0
576	20240405	091600	9772915	2830	2830	2830	2825	2228
577	20240405	091500	3472675	2830	2830	2830	2830	30
578	20240405	091400	3387775	2830	2835	2835	2830	142
579	20240405	091300	2985815	2830	2830	2830	2830	50
580	20240405	091200	2844315	2840	2840	2840	2840	0
581	20240405	091100	2844315	2840	2840	2840	2840	1
582	20240405	091000	2841475	2840	2840	2840	2840	0
583	20240405	090900	2841475	2840	2840	2840	2840	5
584	20240405	090800	2827275	2835	2835	2835	2835	0
585	20240405	090700	2827275	2835	2840	2840	2835	23
586	20240405	090600	2762065	2840	2840	2840	2840	0
587	20240405	090500	2762065	2840	2840	2840	2840	0
588	20240405	090400	2762065	2840	2840	2840	2840	0
589	20240405	090300	2762065	2840	2840	2840	2840	35
590	20240405	090200	2662665	2840	2825	2840	2825	201
591	20240405	090100	2094615	2830	2845	2845	2825	722
592	20240405	090000	48365	2845	2845	2845	2845	17