KissMeData/032540/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190600	87545380	5830	5830	5830	5830	2367
3	20240405	190500	87545380	5830	5830	5830	5830	0
4	20240405	190400	87545380	5830	5830	5830	5830	0
5	20240405	190300	87545380	5830	5830	5830	5830	0
6	20240405	190200	87545380	5830	5830	5830	5830	0
7	20240405	190100	87545380	5830	5830	5830	5830	0
8	20240405	190000	87545380	5830	5830	5830	5830	0
9	20240405	185900	87545380	5830	5830	5830	5830	0
10	20240405	185800	87545380	5830	5830	5830	5830	0
11	20240405	185700	87545380	5830	5830	5830	5830	0
12	20240405	185600	87545380	5830	5830	5830	5830	0
13	20240405	185500	87545380	5830	5830	5830	5830	0
14	20240405	185400	87545380	5830	5830	5830	5830	0
15	20240405	185300	87545380	5830	5830	5830	5830	0
16	20240405	185200	87545380	5830	5830	5830	5830	0
17	20240405	185100	87545380	5830	5830	5830	5830	0
18	20240405	185000	87545380	5830	5830	5830	5830	0
19	20240405	184900	87545380	5830	5830	5830	5830	0
20	20240405	184800	87545380	5830	5830	5830	5830	0
21	20240405	184700	87545380	5830	5830	5830	5830	0
22	20240405	184600	87545380	5830	5830	5830	5830	0
23	20240405	184500	87545380	5830	5830	5830	5830	0
24	20240405	184400	87545380	5830	5830	5830	5830	0
25	20240405	184300	87545380	5830	5830	5830	5830	0
26	20240405	184200	87545380	5830	5830	5830	5830	0
27	20240405	184100	87545380	5830	5830	5830	5830	0
28	20240405	184000	87545380	5830	5830	5830	5830	0
29	20240405	183900	87545380	5830	5830	5830	5830	0
30	20240405	183800	87545380	5830	5830	5830	5830	0
31	20240405	183700	87545380	5830	5830	5830	5830	0
32	20240405	183600	87545380	5830	5830	5830	5830	2367
33	20240405	183500	87545380	5830	5830	5830	5830	0
34	20240405	183400	87545380	5830	5830	5830	5830	0
35	20240405	183300	87545380	5830	5830	5830	5830	0
36	20240405	183200	87545380	5830	5830	5830	5830	0
37	20240405	183100	87545380	5830	5830	5830	5830	0
38	20240405	183000	87545380	5830	5830	5830	5830	0
39	20240405	182900	87545380	5830	5830	5830	5830	0
40	20240405	182800	87545380	5830	5830	5830	5830	0
41	20240405	182700	87545380	5830	5830	5830	5830	0
42	20240405	182600	87545380	5830	5830	5830	5830	0
43	20240405	182500	87545380	5830	5830	5830	5830	0
44	20240405	182400	87545380	5830	5830	5830	5830	0
45	20240405	182300	87545380	5830	5830	5830	5830	0
46	20240405	182200	87545380	5830	5830	5830	5830	0
47	20240405	182100	87545380	5830	5830	5830	5830	0
48	20240405	182000	87545380	5830	5830	5830	5830	0
49	20240405	181900	87545380	5830	5830	5830	5830	0
50	20240405	181800	87545380	5830	5830	5830	5830	0
51	20240405	181700	87545380	5830	5830	5830	5830	0
52	20240405	181600	87545380	5830	5830	5830	5830	0
53	20240405	181500	87545380	5830	5830	5830	5830	0
54	20240405	181400	87545380	5830	5830	5830	5830	0
55	20240405	181300	87545380	5830	5830	5830	5830	0
56	20240405	181200	87545380	5830	5830	5830	5830	0
57	20240405	181100	87545380	5830	5830	5830	5830	0
58	20240405	181000	87545380	5830	5830	5830	5830	0
59	20240405	180900	87545380	5830	5830	5830	5830	0
60	20240405	180800	87545380	5830	5830	5830	5830	0
61	20240405	180700	87545380	5830	5830	5830	5830	0
62	20240405	180600	87545380	5830	5830	5830	5830	2367
63	20240405	180500	87545380	5830	5830	5830	5830	0
64	20240405	180400	87545380	5830	5830	5830	5830	0
65	20240405	180300	87545380	5830	5830	5830	5830	0
66	20240405	180200	87545380	5830	5830	5830	5830	0
67	20240405	180100	87545380	5830	5830	5830	5830	0
68	20240405	180000	87545380	5830	5830	5830	5830	0
69	20240405	175900	87545380	5830	5830	5830	5830	0
70	20240405	175800	87545380	5830	5830	5830	5830	0
71	20240405	175700	87545380	5830	5830	5830	5830	0
72	20240405	175600	87545380	5830	5830	5830	5830	0
73	20240405	175500	87545380	5830	5830	5830	5830	0
74	20240405	175400	87545380	5830	5830	5830	5830	0
75	20240405	175300	87545380	5830	5830	5830	5830	0
76	20240405	175200	87545380	5830	5830	5830	5830	0
77	20240405	175100	87545380	5830	5830	5830	5830	0
78	20240405	175000	87545380	5830	5830	5830	5830	0
79	20240405	174900	87545380	5830	5830	5830	5830	0
80	20240405	174800	87545380	5830	5830	5830	5830	0
81	20240405	174700	87545380	5830	5830	5830	5830	0
82	20240405	174600	87545380	5830	5830	5830	5830	0
83	20240405	174500	87545380	5830	5830	5830	5830	0
84	20240405	174400	87545380	5830	5830	5830	5830	0
85	20240405	174300	87545380	5830	5830	5830	5830	0
86	20240405	174200	87545380	5830	5830	5830	5830	0
87	20240405	174100	87545380	5830	5830	5830	5830	0
88	20240405	174000	87545380	5830	5830	5830	5830	0
89	20240405	173900	87545380	5830	5830	5830	5830	0
90	20240405	173800	87545380	5830	5830	5830	5830	0
91	20240405	173700	87545380	5830	5830	5830	5830	0
92	20240405	173600	87545380	5830	5830	5830	5830	2367
93	20240405	173500	87545380	5830	5830	5830	5830	0
94	20240405	173400	87545380	5830	5830	5830	5830	0
95	20240405	173300	87545380	5830	5830	5830	5830	0
96	20240405	173200	87545380	5830	5830	5830	5830	0
97	20240405	173100	87545380	5830	5830	5830	5830	0
98	20240405	173000	87545380	5830	5830	5830	5830	0
99	20240405	172900	87545380	5830	5830	5830	5830	0
100	20240405	172800	87545380	5830	5830	5830	5830	0
101	20240405	172700	87545380	5830	5830	5830	5830	0
102	20240405	172600	87545380	5830	5830	5830	5830	0
103	20240405	172500	87545380	5830	5830	5830	5830	0
104	20240405	172400	87545380	5830	5830	5830	5830	0
105	20240405	172300	87545380	5830	5830	5830	5830	0
106	20240405	172200	87545380	5830	5830	5830	5830	0
107	20240405	172100	87545380	5830	5830	5830	5830	0
108	20240405	172000	87545380	5830	5830	5830	5830	0
109	20240405	171900	87545380	5830	5830	5830	5830	0
110	20240405	171800	87545380	5830	5830	5830	5830	0
111	20240405	171700	87545380	5830	5830	5830	5830	0
112	20240405	171600	87545380	5830	5830	5830	5830	0
113	20240405	171500	87545380	5830	5830	5830	5830	0
114	20240405	171400	87545380	5830	5830	5830	5830	0
115	20240405	171300	87545380	5830	5830	5830	5830	0
116	20240405	171200	87545380	5830	5830	5830	5830	0
117	20240405	171100	87545380	5830	5830	5830	5830	0
118	20240405	171000	87545380	5830	5830	5830	5830	0
119	20240405	170900	87545380	5830	5830	5830	5830	0
120	20240405	170800	87545380	5830	5830	5830	5830	0
121	20240405	170700	87545380	5830	5830	5830	5830	0
122	20240405	170600	87545380	5830	5830	5830	5830	2367
123	20240405	170500	87545380	5830	5830	5830	5830	0
124	20240405	170400	87545380	5830	5830	5830	5830	0
125	20240405	170300	87545380	5830	5830	5830	5830	0
126	20240405	170200	87545380	5830	5830	5830	5830	0
127	20240405	170100	87545380	5830	5830	5830	5830	0
128	20240405	170000	87545380	5830	5830	5830	5830	0
129	20240405	165900	87545380	5830	5830	5830	5830	0
130	20240405	165800	87545380	5830	5830	5830	5830	0
131	20240405	165700	87545380	5830	5830	5830	5830	0
132	20240405	165600	87545380	5830	5830	5830	5830	0
133	20240405	165500	87545380	5830	5830	5830	5830	0
134	20240405	165400	87545380	5830	5830	5830	5830	0
135	20240405	165300	87545380	5830	5830	5830	5830	0
136	20240405	165200	87545380	5830	5830	5830	5830	0
137	20240405	165100	87545380	5830	5830	5830	5830	0
138	20240405	165000	87545380	5830	5830	5830	5830	0
139	20240405	164900	87545380	5830	5830	5830	5830	0
140	20240405	164800	87545380	5830	5830	5830	5830	0
141	20240405	164700	87545380	5830	5830	5830	5830	0
142	20240405	164600	87545380	5830	5830	5830	5830	0
143	20240405	164500	87545380	5830	5830	5830	5830	0
144	20240405	164400	87545380	5830	5830	5830	5830	0
145	20240405	164300	87545380	5830	5830	5830	5830	0
146	20240405	164200	87545380	5830	5830	5830	5830	0
147	20240405	164100	87545380	5830	5830	5830	5830	0
148	20240405	164000	87545380	5830	5830	5830	5830	0
149	20240405	163900	87545380	5830	5830	5830	5830	0
150	20240405	163800	87545380	5830	5830	5830	5830	0
151	20240405	163700	87545380	5830	5830	5830	5830	0
152	20240405	163600	87545380	5830	5830	5830	5830	2367
153	20240405	163500	87545380	5830	5830	5830	5830	0
154	20240405	163400	87545380	5830	5830	5830	5830	0
155	20240405	163300	87545380	5830	5830	5830	5830	0
156	20240405	163200	87545380	5830	5830	5830	5830	0
157	20240405	163100	87545380	5830	5830	5830	5830	0
158	20240405	163000	87545380	5830	5830	5830	5830	0
159	20240405	162900	87545380	5830	5830	5830	5830	0
160	20240405	162800	87545380	5830	5830	5830	5830	0
161	20240405	162700	87545380	5830	5830	5830	5830	0
162	20240405	162600	87545380	5830	5830	5830	5830	0
163	20240405	162500	87545380	5830	5830	5830	5830	0
164	20240405	162400	87545380	5830	5830	5830	5830	0
165	20240405	162300	87545380	5830	5830	5830	5830	0
166	20240405	162200	87545380	5830	5830	5830	5830	0
167	20240405	162100	87545380	5830	5830	5830	5830	0
168	20240405	162000	87545380	5830	5830	5830	5830	0
169	20240405	161900	87545380	5830	5830	5830	5830	0
170	20240405	161800	87545380	5830	5830	5830	5830	0
171	20240405	161700	87545380	5830	5830	5830	5830	0
172	20240405	161600	87545380	5830	5830	5830	5830	0
173	20240405	161500	87545380	5830	5830	5830	5830	0
174	20240405	161400	87545380	5830	5830	5830	5830	0
175	20240405	161300	87545380	5830	5830	5830	5830	0
176	20240405	161200	87545380	5830	5830	5830	5830	0
177	20240405	161100	87545380	5830	5830	5830	5830	0
178	20240405	161000	87545380	5830	5830	5830	5830	0
179	20240405	160900	87545380	5830	5830	5830	5830	0
180	20240405	160800	87545380	5830	5830	5830	5830	0
181	20240405	160700	87545380	5830	5830	5830	5830	0
182	20240405	160600	87545380	5830	5830	5830	5830	2367
183	20240405	160500	87545380	5830	5830	5830	5830	0
184	20240405	160400	87545380	5830	5830	5830	5830	0
185	20240405	160300	87545380	5830	5830	5830	5830	0
186	20240405	160200	87545380	5830	5830	5830	5830	0
187	20240405	160100	87545380	5830	5830	5830	5830	0
188	20240405	160000	87545380	5830	5830	5830	5830	0
189	20240405	155900	87545380	5830	5830	5830	5830	0
190	20240405	155800	87545380	5830	5830	5830	5830	0
191	20240405	155700	87545380	5830	5830	5830	5830	0
192	20240405	155600	87545380	5830	5830	5830	5830	0
193	20240405	155500	87545380	5830	5830	5830	5830	0
194	20240405	155400	87545380	5830	5830	5830	5830	0
195	20240405	155300	87545380	5830	5830	5830	5830	0
196	20240405	155200	87545380	5830	5830	5830	5830	0
197	20240405	155100	87545380	5830	5830	5830	5830	0
198	20240405	155000	87545380	5830	5830	5830	5830	0
199	20240405	154900	87545380	5830	5830	5830	5830	0
200	20240405	154800	87545380	5830	5830	5830	5830	0
201	20240405	154700	87545380	5830	5830	5830	5830	0
202	20240405	154600	87545380	5830	5830	5830	5830	0
203	20240405	154500	87545380	5830	5830	5830	5830	0
204	20240405	154400	87545380	5830	5830	5830	5830	0
205	20240405	154300	87545380	5830	5830	5830	5830	0
206	20240405	154200	87545380	5830	5830	5830	5830	0
207	20240405	154100	87545380	5830	5830	5830	5830	0
208	20240405	154000	87545380	5830	5830	5830	5830	0
209	20240405	153900	87545380	5830	5830	5830	5830	0
210	20240405	153800	87545380	5830	5830	5830	5830	0
211	20240405	153700	87545380	5830	5830	5830	5830	0
212	20240405	153600	87545380	5830	5830	5830	5830	2367
213	20240405	153500	87545380	5830	5830	5830	5830	0
214	20240405	153400	87545380	5830	5830	5830	5830	0
215	20240405	153300	87545380	5830	5830	5830	5830	0
216	20240405	153200	87545380	5830	5830	5830	5830	0
217	20240405	153100	87545380	5830	5830	5830	5830	0
218	20240405	153000	87545380	5830	5830	5830	5830	2367
219	20240405	152900	73745770	5800	5800	5800	5800	0
220	20240405	152800	73745770	5800	5800	5800	5800	0
221	20240405	152700	73745770	5800	5800	5800	5800	0
222	20240405	152600	73745770	5800	5800	5800	5800	0
223	20240405	152500	73745770	5800	5800	5800	5800	0
224	20240405	152400	73745770	5800	5800	5800	5800	0
225	20240405	152300	73745770	5800	5800	5800	5800	0
226	20240405	152200	73745770	5800	5800	5800	5800	0
227	20240405	152100	73745770	5800	5800	5800	5800	0
228	20240405	152000	73745770	5800	5800	5800	5800	0
229	20240405	151900	73745770	5800	5800	5800	5800	0
230	20240405	151800	73745770	5800	5800	5800	5800	0
231	20240405	151700	73745770	5800	5800	5800	5800	0
232	20240405	151600	73745770	5800	5800	5800	5800	65
233	20240405	151500	73368770	5800	5770	5800	5770	400
234	20240405	151400	71052210	5770	5760	5770	5760	200
235	20240405	151300	69899130	5740	5740	5740	5740	0
236	20240405	151200	69899130	5740	5740	5740	5740	0
237	20240405	151100	69899130	5740	5740	5740	5740	0
238	20240405	151000	69899130	5740	5750	5750	5740	130
239	20240405	150900	69152820	5750	5750	5750	5750	0
240	20240405	150800	69152820	5750	5750	5750	5750	0
241	20240405	150700	69152820	5750	5750	5750	5750	0
242	20240405	150600	69152820	5750	5750	5750	5750	17
243	20240405	150500	69055070	5750	5750	5750	5750	8
244	20240405	150400	69009070	5750	5750	5750	5750	0
245	20240405	150300	69009070	5750	5750	5750	5750	0
246	20240405	150200	69009070	5750	5750	5750	5750	30
247	20240405	150100	68836570	5770	5770	5770	5770	0
248	20240405	150000	68836570	5770	5770	5770	5770	0
249	20240405	145900	68836570	5770	5770	5770	5770	0
250	20240405	145800	68836570	5770	5770	5770	5770	0
251	20240405	145700	68836570	5770	5770	5770	5770	0
252	20240405	145600	68836570	5770	5770	5770	5770	0
253	20240405	145500	68836570	5770	5770	5770	5770	4
254	20240405	145400	68813490	5770	5770	5770	5770	0
255	20240405	145300	68813490	5770	5750	5770	5750	110
256	20240405	145200	68179330	5770	5770	5770	5770	1
257	20240405	145100	68173560	5770	5750	5770	5750	54
258	20240405	145000	67862520	5740	5740	5740	5740	0
259	20240405	144900	67862520	5740	5750	5750	5740	18
260	20240405	144800	67759180	5750	5750	5750	5750	0
261	20240405	144700	67759180	5750	5750	5750	5750	0
262	20240405	144600	67759180	5750	5750	5750	5750	0
263	20240405	144500	67759180	5750	5750	5750	5750	990
264	20240405	144400	62066680	5770	5770	5770	5770	0
265	20240405	144300	62066680	5770	5770	5770	5770	0
266	20240405	144200	62066680	5770	5770	5770	5770	0
267	20240405	144100	62066680	5770	5770	5770	5770	0
268	20240405	144000	62066680	5770	5770	5770	5770	0
269	20240405	143900	62066680	5770	5770	5770	5770	0
270	20240405	143800	62066680	5770	5770	5770	5770	348
271	20240405	143700	60058720	5770	5770	5770	5770	0
272	20240405	143600	60058720	5770	5770	5770	5770	0
273	20240405	143500	60058720	5770	5760	5770	5760	381
274	20240405	143400	57863040	5760	5760	5760	5760	0
275	20240405	143300	57863040	5760	5760	5760	5760	5
276	20240405	143200	57834240	5760	5760	5760	5760	0
277	20240405	143100	57834240	5760	5760	5760	5760	0
278	20240405	143000	57834240	5760	5760	5760	5760	0
279	20240405	142900	57834240	5760	5760	5760	5760	0
280	20240405	142800	57834240	5760	5760	5760	5760	10
281	20240405	142700	57776640	5760	5760	5760	5760	0
282	20240405	142600	57776640	5760	5760	5760	5760	0
283	20240405	142500	57776640	5760	5760	5760	5760	18
284	20240405	142400	57672960	5760	5760	5760	5760	0
285	20240405	142300	57672960	5760	5760	5760	5760	0
286	20240405	142200	57672960	5760	5760	5760	5760	0
287	20240405	142100	57672960	5760	5760	5760	5760	0
288	20240405	142000	57672960	5760	5760	5760	5760	0
289	20240405	141900	57672960	5760	5760	5760	5760	18
290	20240405	141800	57569280	5750	5750	5750	5750	0
291	20240405	141700	57569280	5750	5750	5750	5750	0
292	20240405	141600	57569280	5750	5750	5750	5750	0
293	20240405	141500	57569280	5750	5750	5750	5750	18
294	20240405	141400	57465780	5740	5740	5740	5740	0
295	20240405	141300	57465780	5740	5740	5740	5740	0
296	20240405	141200	57465780	5740	5740	5740	5740	18
297	20240405	141100	57362460	5730	5730	5730	5730	0
298	20240405	141000	57362460	5730	5730	5730	5730	0
299	20240405	140900	57362460	5730	5730	5730	5730	0
300	20240405	140800	57362460	5730	5730	5730	5730	0
301	20240405	140700	57362460	5730	5730	5730	5730	36
302	20240405	140600	57156180	5740	5740	5740	5740	273
303	20240405	140500	55589160	5730	5730	5730	5730	0
304	20240405	140400	55589160	5730	5730	5730	5730	0
305	20240405	140300	55589160	5730	5730	5730	5730	0
306	20240405	140200	55589160	5730	5730	5730	5730	0
307	20240405	140100	55589160	5730	5730	5730	5730	0
308	20240405	140000	55589160	5730	5730	5730	5730	300
309	20240405	135900	53870160	5720	5720	5720	5720	0
310	20240405	135800	53870160	5720	5720	5720	5720	0
311	20240405	135700	53870160	5720	5730	5730	5720	11
312	20240405	135600	53807140	5740	5740	5740	5740	0
313	20240405	135500	53807140	5740	5740	5740	5740	0
314	20240405	135400	53807140	5740	5720	5740	5720	19
315	20240405	135300	53698100	5740	5740	5740	5740	18
316	20240405	135200	53594780	5750	5730	5750	5730	37
317	20240405	135100	53382230	5730	5730	5730	5730	5
318	20240405	135000	53353580	5730	5730	5730	5730	0
319	20240405	134900	53353580	5730	5730	5730	5730	0
320	20240405	134800	53353580	5730	5730	5730	5730	0
321	20240405	134700	53353580	5730	5730	5730	5730	0
322	20240405	134600	53353580	5730	5730	5730	5730	0
323	20240405	134500	53353580	5730	5730	5730	5730	10
324	20240405	134400	53296280	5730	5730	5730	5730	0
325	20240405	134300	53296280	5730	5730	5730	5730	0
326	20240405	134200	53296280	5730	5730	5730	5730	10
327	20240405	134100	53238980	5730	5730	5730	5730	10
328	20240405	134000	53181680	5760	5760	5760	5760	0
329	20240405	133900	53181680	5760	5760	5760	5760	0
330	20240405	133800	53181680	5760	5760	5760	5760	0
331	20240405	133700	53181680	5760	5760	5760	5760	1
332	20240405	133600	53175920	5730	5730	5730	5730	0
333	20240405	133500	53175920	5730	5730	5730	5730	20
334	20240405	133400	53061320	5730	5730	5730	5730	10
335	20240405	133300	53004020	5720	5720	5720	5720	1
336	20240405	133200	52998300	5720	5750	5750	5720	3590
337	20240405	133100	32416130	5780	5780	5780	5780	0
338	20240405	133000	32416130	5780	5780	5780	5780	0
339	20240405	132900	32416130	5780	5780	5780	5780	0
340	20240405	132800	32416130	5780	5780	5780	5780	0
341	20240405	132700	32416130	5780	5780	5780	5780	0
342	20240405	132600	32416130	5780	5780	5780	5780	1
343	20240405	132500	32410350	5750	5750	5750	5750	0
344	20240405	132400	32410350	5750	5750	5750	5750	0
345	20240405	132300	32410350	5750	5760	5760	5750	261
346	20240405	132200	30909530	5760	5760	5760	5760	64
347	20240405	132100	30540890	5750	5770	5770	5750	1285
348	20240405	132000	23141330	5770	5770	5770	5770	0
349	20240405	131900	23141330	5770	5770	5770	5770	0
350	20240405	131800	23141330	5770	5770	5770	5770	0
351	20240405	131700	23141330	5770	5770	5770	5770	0
352	20240405	131600	23141330	5770	5770	5770	5770	0
353	20240405	131500	23141330	5770	5770	5770	5770	0
354	20240405	131400	23141330	5770	5770	5770	5770	120
355	20240405	131300	22448930	5790	5790	5790	5790	0
356	20240405	131200	22448930	5790	5790	5790	5790	0
357	20240405	131100	22448930	5790	5790	5790	5790	0
358	20240405	131000	22448930	5790	5790	5790	5790	0
359	20240405	130900	22448930	5790	5790	5790	5790	0
360	20240405	130800	22448930	5790	5790	5790	5790	0
361	20240405	130700	22448930	5790	5790	5790	5790	0
362	20240405	130600	22448930	5790	5790	5790	5790	0
363	20240405	130500	22448930	5790	5790	5790	5790	0
364	20240405	130400	22448930	5790	5790	5790	5790	0
365	20240405	130300	22448930	5790	5790	5790	5790	0
366	20240405	130200	22448930	5790	5790	5790	5790	0
367	20240405	130100	22448930	5790	5790	5790	5790	0
368	20240405	130000	22448930	5790	5770	5790	5770	6
369	20240405	125900	22414290	5790	5790	5790	5790	0
370	20240405	125800	22414290	5790	5790	5790	5790	0
371	20240405	125700	22414290	5790	5790	5790	5790	0
372	20240405	125600	22414290	5790	5790	5790	5790	1
373	20240405	125500	22408500	5770	5770	5770	5770	2
374	20240405	125400	22396960	5790	5790	5790	5790	0
375	20240405	125300	22396960	5790	5790	5790	5790	0
376	20240405	125200	22396960	5790	5790	5790	5790	1
377	20240405	125100	22391170	5760	5770	5770	5760	1240
378	20240405	125000	15239750	5790	5790	5790	5790	0
379	20240405	124900	15239750	5790	5790	5790	5790	0
380	20240405	124800	15239750	5790	5790	5790	5790	0
381	20240405	124700	15239750	5790	5790	5790	5790	0
382	20240405	124600	15239750	5790	5790	5790	5790	0
383	20240405	124500	15239750	5790	5790	5790	5790	0
384	20240405	124400	15239750	5790	5790	5790	5790	0
385	20240405	124300	15239750	5790	5790	5790	5790	0
386	20240405	124200	15239750	5790	5790	5790	5790	0
387	20240405	124100	15239750	5790	5790	5790	5790	1
388	20240405	124000	15233960	5780	5780	5780	5780	0
389	20240405	123900	15233960	5780	5780	5780	5780	0
390	20240405	123800	15233960	5780	5780	5780	5780	0
391	20240405	123700	15233960	5780	5780	5780	5780	0
392	20240405	123600	15233960	5780	5780	5780	5780	19
393	20240405	123500	15124140	5790	5790	5790	5790	0
394	20240405	123400	15124140	5790	5790	5790	5790	0
395	20240405	123300	15124140	5790	5790	5790	5790	0
396	20240405	123200	15124140	5790	5790	5790	5790	0
397	20240405	123100	15124140	5790	5790	5790	5790	0
398	20240405	123000	15124140	5790	5790	5790	5790	0
399	20240405	122900	15124140	5790	5790	5790	5790	0
400	20240405	122800	15124140	5790	5790	5790	5790	0
401	20240405	122700	15124140	5790	5790	5790	5790	0
402	20240405	122600	15124140	5790	5790	5790	5790	0
403	20240405	122500	15124140	5790	5790	5790	5790	0
404	20240405	122400	15124140	5790	5790	5790	5790	0
405	20240405	122300	15124140	5790	5790	5790	5790	0
406	20240405	122200	15124140	5790	5790	5790	5790	0
407	20240405	122100	15124140	5790	5790	5790	5790	0
408	20240405	122000	15124140	5790	5790	5790	5790	0
409	20240405	121900	15124140	5790	5790	5790	5790	0
410	20240405	121800	15124140	5790	5790	5790	5790	0
411	20240405	121700	15124140	5790	5790	5790	5790	0
412	20240405	121600	15124140	5790	5790	5790	5790	0
413	20240405	121500	15124140	5790	5790	5790	5790	0
414	20240405	121400	15124140	5790	5790	5790	5790	0
415	20240405	121300	15124140	5790	5790	5790	5790	0
416	20240405	121200	15124140	5790	5790	5790	5790	0
417	20240405	121100	15124140	5790	5790	5790	5790	0
418	20240405	121000	15124140	5790	5790	5790	5790	0
419	20240405	120900	15124140	5790	5790	5790	5790	0
420	20240405	120800	15124140	5790	5790	5790	5790	0
421	20240405	120700	15124140	5790	5790	5790	5790	1
422	20240405	120600	15118350	5770	5770	5770	5770	0
423	20240405	120500	15118350	5770	5770	5770	5770	0
424	20240405	120400	15118350	5770	5770	5770	5770	1
425	20240405	120300	15112580	5790	5790	5790	5790	0
426	20240405	120200	15112580	5790	5790	5790	5790	0
427	20240405	120100	15112580	5790	5790	5790	5790	0
428	20240405	120000	15112580	5790	5790	5790	5790	0
429	20240405	115900	15112580	5790	5790	5790	5790	0
430	20240405	115800	15112580	5790	5790	5790	5790	0
431	20240405	115700	15112580	5790	5790	5790	5790	1
432	20240405	115600	15106790	5780	5780	5780	5780	0
433	20240405	115500	15106790	5780	5780	5780	5780	0
434	20240405	115400	15106790	5780	5780	5780	5780	0
435	20240405	115300	15106790	5780	5780	5780	5780	0
436	20240405	115200	15106790	5780	5780	5780	5780	0
437	20240405	115100	15106790	5780	5780	5780	5780	0
438	20240405	115000	15106790	5780	5780	5780	5780	0
439	20240405	114900	15106790	5780	5780	5780	5780	0
440	20240405	114800	15106790	5780	5780	5780	5780	0
441	20240405	114700	15106790	5780	5780	5780	5780	0
442	20240405	114600	15106790	5780	5780	5780	5780	0
443	20240405	114500	15106790	5780	5780	5780	5780	0
444	20240405	114400	15106790	5780	5780	5780	5780	0
445	20240405	114300	15106790	5780	5780	5780	5780	2
446	20240405	114200	15095230	5790	5790	5790	5790	0
447	20240405	114100	15095230	5790	5790	5790	5790	0
448	20240405	114000	15095230	5790	5790	5790	5790	0
449	20240405	113900	15095230	5790	5790	5790	5790	0
450	20240405	113800	15095230	5790	5790	5790	5790	0
451	20240405	113700	15095230	5790	5790	5790	5790	0
452	20240405	113600	15095230	5790	5790	5790	5790	0
453	20240405	113500	15095230	5790	5790	5790	5790	0
454	20240405	113400	15095230	5790	5790	5790	5790	0
455	20240405	113300	15095230	5790	5790	5790	5790	0
456	20240405	113200	15095230	5790	5790	5790	5790	0
457	20240405	113100	15095230	5790	5790	5790	5790	0
458	20240405	113000	15095230	5790	5790	5790	5790	0
459	20240405	112900	15095230	5790	5790	5790	5790	0
460	20240405	112800	15095230	5790	5790	5790	5790	0
461	20240405	112700	15095230	5790	5790	5790	5790	0
462	20240405	112600	15095230	5790	5790	5790	5790	0
463	20240405	112500	15095230	5790	5790	5790	5790	0
464	20240405	112400	15095230	5790	5790	5790	5790	0
465	20240405	112300	15095230	5790	5790	5790	5790	63
466	20240405	112200	14730460	5790	5790	5790	5790	0
467	20240405	112100	14730460	5790	5790	5790	5790	0
468	20240405	112000	14730460	5790	5790	5790	5790	18
469	20240405	111900	14626240	5790	5790	5790	5790	0
470	20240405	111800	14626240	5790	5790	5790	5790	0
471	20240405	111700	14626240	5790	5790	5790	5790	0
472	20240405	111600	14626240	5790	5780	5790	5780	3
473	20240405	111500	14608890	5780	5780	5780	5780	10
474	20240405	111400	14551090	5770	5770	5770	5770	0
475	20240405	111300	14551090	5770	5770	5770	5770	1
476	20240405	111200	14545320	5800	5800	5800	5800	0
477	20240405	111100	14545320	5800	5800	5800	5800	0
478	20240405	111000	14545320	5800	5800	5800	5800	0
479	20240405	110900	14545320	5800	5800	5800	5800	0
480	20240405	110800	14545320	5800	5800	5800	5800	0
481	20240405	110700	14545320	5800	5800	5800	5800	30
482	20240405	110600	14371320	5820	5820	5820	5820	0
483	20240405	110500	14371320	5820	5820	5820	5820	0
484	20240405	110400	14371320	5820	5820	5820	5820	0
485	20240405	110300	14371320	5820	5820	5820	5820	0
486	20240405	110200	14371320	5820	5820	5820	5820	0
487	20240405	110100	14371320	5820	5820	5820	5820	0
488	20240405	110000	14371320	5820	5820	5820	5820	0
489	20240405	105900	14371320	5820	5820	5820	5820	0
490	20240405	105800	14371320	5820	5820	5820	5820	0
491	20240405	105700	14371320	5820	5820	5820	5820	0
492	20240405	105600	14371320	5820	5820	5820	5820	0
493	20240405	105500	14371320	5820	5820	5820	5820	3
494	20240405	105400	14353860	5760	5770	5770	5760	81
495	20240405	105300	13887180	5770	5780	5780	5770	116
496	20240405	105200	13217260	5780	5780	5780	5780	30
497	20240405	105100	13043860	5840	5840	5840	5840	0
498	20240405	105000	13043860	5840	5840	5840	5840	0
499	20240405	104900	13043860	5840	5840	5840	5840	0
500	20240405	104800	13043860	5840	5840	5840	5840	0
501	20240405	104700	13043860	5840	5840	5840	5840	0
502	20240405	104600	13043860	5840	5840	5840	5840	0
503	20240405	104500	13043860	5840	5840	5840	5840	0
504	20240405	104400	13043860	5840	5840	5840	5840	0
505	20240405	104300	13043860	5840	5840	5840	5840	0
506	20240405	104200	13043860	5840	5840	5840	5840	0
507	20240405	104100	13043860	5840	5840	5840	5840	0
508	20240405	104000	13043860	5840	5840	5840	5840	0
509	20240405	103900	13043860	5840	5840	5840	5840	0
510	20240405	103800	13043860	5840	5840	5840	5840	0
511	20240405	103700	13043860	5840	5840	5840	5840	0
512	20240405	103600	13043860	5840	5840	5840	5840	1
513	20240405	103500	13038020	5780	5780	5780	5780	70
514	20240405	103400	12633420	5850	5850	5850	5850	0
515	20240405	103300	12633420	5850	5850	5850	5850	0
516	20240405	103200	12633420	5850	5790	5850	5790	203
517	20240405	103100	11456990	5770	5770	5770	5770	209
518	20240405	103000	10251060	5770	5770	5770	5770	213
519	20240405	102900	9022050	5780	5780	5780	5780	2
520	20240405	102800	9010490	5780	5780	5780	5780	0
521	20240405	102700	9010490	5780	5790	5790	5780	50
522	20240405	102600	8721290	5780	5780	5780	5780	608
523	20240405	102500	5207050	5790	5800	5800	5790	388
524	20240405	102400	2959630	5840	5840	5840	5840	0
525	20240405	102300	2959630	5840	5840	5840	5840	0
526	20240405	102200	2959630	5840	5840	5840	5840	0
527	20240405	102100	2959630	5840	5840	5840	5840	0
528	20240405	102000	2959630	5840	5840	5840	5840	0
529	20240405	101900	2959630	5840	5840	5840	5840	0
530	20240405	101800	2959630	5840	5840	5840	5840	0
531	20240405	101700	2959630	5840	5840	5840	5840	0
532	20240405	101600	2959630	5840	5840	5840	5840	0
533	20240405	101500	2959630	5840	5840	5840	5840	0
534	20240405	101400	2959630	5840	5840	5840	5840	0
535	20240405	101300	2959630	5840	5840	5840	5840	0
536	20240405	101200	2959630	5840	5840	5840	5840	0
537	20240405	101100	2959630	5840	5840	5840	5840	0
538	20240405	101000	2959630	5840	5840	5840	5840	0
539	20240405	100900	2959630	5840	5840	5840	5840	3
540	20240405	100800	2942110	5810	5810	5810	5810	19
541	20240405	100700	2831720	5840	5840	5840	5840	0
542	20240405	100600	2831720	5840	5840	5840	5840	0
543	20240405	100500	2831720	5840	5840	5840	5840	0
544	20240405	100400	2831720	5840	5840	5840	5840	0
545	20240405	100300	2831720	5840	5840	5840	5840	0
546	20240405	100200	2831720	5840	5840	5840	5840	0
547	20240405	100100	2831720	5840	5790	5840	5790	8
548	20240405	100000	2785350	5800	5800	5800	5800	42
549	20240405	095900	2541750	5800	5800	5800	5800	17
550	20240405	095800	2443150	5850	5850	5850	5850	2
551	20240405	095700	2431450	5850	5850	5850	5850	0
552	20240405	095600	2431450	5850	5850	5850	5850	3
553	20240405	095500	2413900	5850	5850	5850	5850	0
554	20240405	095400	2413900	5850	5850	5850	5850	0
555	20240405	095300	2413900	5850	5850	5850	5850	0
556	20240405	095200	2413900	5850	5850	5850	5850	0
557	20240405	095100	2413900	5850	5850	5850	5850	0
558	20240405	095000	2413900	5850	5850	5850	5850	0
559	20240405	094900	2413900	5850	5850	5850	5850	0
560	20240405	094800	2413900	5850	5850	5850	5850	0
561	20240405	094700	2413900	5850	5850	5850	5850	0
562	20240405	094600	2413900	5850	5850	5850	5850	0
563	20240405	094500	2413900	5850	5850	5850	5850	0
564	20240405	094400	2413900	5850	5850	5850	5850	0
565	20240405	094300	2413900	5850	5850	5850	5850	20
566	20240405	094200	2296900	5840	5840	5840	5840	0
567	20240405	094100	2296900	5840	5840	5840	5840	0
568	20240405	094000	2296900	5840	5840	5840	5840	0
569	20240405	093900	2296900	5840	5840	5840	5840	0
570	20240405	093800	2296900	5840	5840	5840	5840	0
571	20240405	093700	2296900	5840	5840	5840	5840	1
572	20240405	093600	2291060	5860	5860	5860	5860	0
573	20240405	093500	2291060	5860	5860	5860	5860	0
574	20240405	093400	2291060	5860	5860	5860	5860	0
575	20240405	093300	2291060	5860	5860	5860	5860	0
576	20240405	093200	2291060	5860	5860	5860	5860	0
577	20240405	093100	2291060	5860	5860	5860	5860	0
578	20240405	093000	2291060	5860	5860	5860	5860	0
579	20240405	092900	2291060	5860	5860	5860	5860	0
580	20240405	092800	2291060	5860	5860	5860	5860	0
581	20240405	092700	2291060	5860	5860	5860	5860	0
582	20240405	092600	2291060	5860	5860	5860	5860	0
583	20240405	092500	2291060	5860	5860	5860	5860	0
584	20240405	092400	2291060	5860	5860	5860	5860	0
585	20240405	092300	2291060	5860	5860	5860	5860	0
586	20240405	092200	2291060	5860	5860	5860	5860	0
587	20240405	092100	2291060	5860	5860	5860	5860	0
588	20240405	092000	2291060	5860	5860	5860	5860	0
589	20240405	091900	2291060	5860	5800	5860	5800	198
590	20240405	091800	1138410	5810	5810	5810	5810	18
591	20240405	091700	1033830	5860	5860	5860	5860	0
592	20240405	091600	1033830	5860	5860	5860	5860	0
593	20240405	091500	1033830	5860	5860	5860	5860	0
594	20240405	091400	1033830	5860	5860	5860	5860	0
595	20240405	091300	1033830	5860	5860	5860	5860	0
596	20240405	091200	1033830	5860	5860	5860	5860	0
597	20240405	091100	1033830	5860	5860	5860	5860	0
598	20240405	091000	1033830	5860	5860	5860	5860	0
599	20240405	090900	1033830	5860	5860	5860	5860	0
600	20240405	090800	1033830	5860	5860	5860	5860	5
601	20240405	090700	1004530	5860	5860	5860	5860	1
602	20240405	090600	998670	5840	5840	5840	5840	0
603	20240405	090500	998670	5840	5840	5840	5840	0
604	20240405	090400	998670	5840	5840	5840	5840	0
605	20240405	090300	998670	5840	5840	5840	5840	0
606	20240405	090200	998670	5840	5840	5840	5840	0
607	20240405	090100	998670	5840	5840	5840	5840	0
608	20240405	090000	998670	5840	5870	5870	5840	171