KissMeData/039420/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191400	275583590	2705	2705	2705	2705	1127
3	20240405	191300	275583590	2705	2705	2705	2705	0
4	20240405	191200	275583590	2705	2705	2705	2705	0
5	20240405	191100	275583590	2705	2705	2705	2705	0
6	20240405	191000	275583590	2705	2705	2705	2705	0
7	20240405	190900	275583590	2705	2705	2705	2705	0
8	20240405	190800	275583590	2705	2705	2705	2705	0
9	20240405	190700	275583590	2705	2705	2705	2705	0
10	20240405	190600	275583590	2705	2705	2705	2705	0
11	20240405	190500	275583590	2705	2705	2705	2705	0
12	20240405	190400	275583590	2705	2705	2705	2705	0
13	20240405	190300	275583590	2705	2705	2705	2705	0
14	20240405	190200	275583590	2705	2705	2705	2705	0
15	20240405	190100	275583590	2705	2705	2705	2705	0
16	20240405	190000	275583590	2705	2705	2705	2705	0
17	20240405	185900	275583590	2705	2705	2705	2705	0
18	20240405	185800	275583590	2705	2705	2705	2705	0
19	20240405	185700	275583590	2705	2705	2705	2705	0
20	20240405	185600	275583590	2705	2705	2705	2705	0
21	20240405	185500	275583590	2705	2705	2705	2705	0
22	20240405	185400	275583590	2705	2705	2705	2705	0
23	20240405	185300	275583590	2705	2705	2705	2705	0
24	20240405	185200	275583590	2705	2705	2705	2705	0
25	20240405	185100	275583590	2705	2705	2705	2705	0
26	20240405	185000	275583590	2705	2705	2705	2705	0
27	20240405	184900	275583590	2705	2705	2705	2705	0
28	20240405	184800	275583590	2705	2705	2705	2705	0
29	20240405	184700	275583590	2705	2705	2705	2705	0
30	20240405	184600	275583590	2705	2705	2705	2705	0
31	20240405	184500	275583590	2705	2705	2705	2705	0
32	20240405	184400	275583590	2705	2705	2705	2705	1127
33	20240405	184300	275583590	2705	2705	2705	2705	0
34	20240405	184200	275583590	2705	2705	2705	2705	0
35	20240405	184100	275583590	2705	2705	2705	2705	0
36	20240405	184000	275583590	2705	2705	2705	2705	0
37	20240405	183900	275583590	2705	2705	2705	2705	0
38	20240405	183800	275583590	2705	2705	2705	2705	0
39	20240405	183700	275583590	2705	2705	2705	2705	0
40	20240405	183600	275583590	2705	2705	2705	2705	0
41	20240405	183500	275583590	2705	2705	2705	2705	0
42	20240405	183400	275583590	2705	2705	2705	2705	0
43	20240405	183300	275583590	2705	2705	2705	2705	0
44	20240405	183200	275583590	2705	2705	2705	2705	0
45	20240405	183100	275583590	2705	2705	2705	2705	0
46	20240405	183000	275583590	2705	2705	2705	2705	0
47	20240405	182900	275583590	2705	2705	2705	2705	0
48	20240405	182800	275583590	2705	2705	2705	2705	0
49	20240405	182700	275583590	2705	2705	2705	2705	0
50	20240405	182600	275583590	2705	2705	2705	2705	0
51	20240405	182500	275583590	2705	2705	2705	2705	0
52	20240405	182400	275583590	2705	2705	2705	2705	0
53	20240405	182300	275583590	2705	2705	2705	2705	0
54	20240405	182200	275583590	2705	2705	2705	2705	0
55	20240405	182100	275583590	2705	2705	2705	2705	0
56	20240405	182000	275583590	2705	2705	2705	2705	0
57	20240405	181900	275583590	2705	2705	2705	2705	0
58	20240405	181800	275583590	2705	2705	2705	2705	0
59	20240405	181700	275583590	2705	2705	2705	2705	0
60	20240405	181600	275583590	2705	2705	2705	2705	0
61	20240405	181500	275583590	2705	2705	2705	2705	0
62	20240405	181400	275583590	2705	2705	2705	2705	1127
63	20240405	181300	275583590	2705	2705	2705	2705	0
64	20240405	181200	275583590	2705	2705	2705	2705	0
65	20240405	181100	275583590	2705	2705	2705	2705	0
66	20240405	181000	275583590	2705	2705	2705	2705	0
67	20240405	180900	275583590	2705	2705	2705	2705	0
68	20240405	180800	275583590	2705	2705	2705	2705	0
69	20240405	180700	275583590	2705	2705	2705	2705	0
70	20240405	180600	275583590	2705	2705	2705	2705	0
71	20240405	180500	275583590	2705	2705	2705	2705	0
72	20240405	180400	275583590	2705	2705	2705	2705	0
73	20240405	180300	275583590	2705	2705	2705	2705	0
74	20240405	180200	275583590	2705	2705	2705	2705	0
75	20240405	180100	275583590	2705	2705	2705	2705	0
76	20240405	180000	275583590	2705	2705	2705	2705	0
77	20240405	175900	275583590	2705	2705	2705	2705	0
78	20240405	175800	275583590	2705	2705	2705	2705	0
79	20240405	175700	275583590	2705	2705	2705	2705	0
80	20240405	175600	275583590	2705	2705	2705	2705	0
81	20240405	175500	275583590	2705	2705	2705	2705	0
82	20240405	175400	275583590	2705	2705	2705	2705	0
83	20240405	175300	275583590	2705	2705	2705	2705	0
84	20240405	175200	275583590	2705	2705	2705	2705	0
85	20240405	175100	275583590	2705	2705	2705	2705	0
86	20240405	175000	275583590	2705	2705	2705	2705	0
87	20240405	174900	275583590	2705	2705	2705	2705	0
88	20240405	174800	275583590	2705	2705	2705	2705	0
89	20240405	174700	275583590	2705	2705	2705	2705	0
90	20240405	174600	275583590	2705	2705	2705	2705	0
91	20240405	174500	275583590	2705	2705	2705	2705	0
92	20240405	174400	275583590	2705	2705	2705	2705	1127
93	20240405	174300	275583590	2705	2705	2705	2705	0
94	20240405	174200	275583590	2705	2705	2705	2705	0
95	20240405	174100	275583590	2705	2705	2705	2705	0
96	20240405	174000	275583590	2705	2705	2705	2705	0
97	20240405	173900	275583590	2705	2705	2705	2705	0
98	20240405	173800	275583590	2705	2705	2705	2705	0
99	20240405	173700	275583590	2705	2705	2705	2705	0
100	20240405	173600	275583590	2705	2705	2705	2705	0
101	20240405	173500	275583590	2705	2705	2705	2705	0
102	20240405	173400	275583590	2705	2705	2705	2705	0
103	20240405	173300	275583590	2705	2705	2705	2705	0
104	20240405	173200	275583590	2705	2705	2705	2705	0
105	20240405	173100	275583590	2705	2705	2705	2705	0
106	20240405	173000	275583590	2705	2705	2705	2705	0
107	20240405	172900	275583590	2705	2705	2705	2705	0
108	20240405	172800	275583590	2705	2705	2705	2705	0
109	20240405	172700	275583590	2705	2705	2705	2705	0
110	20240405	172600	275583590	2705	2705	2705	2705	0
111	20240405	172500	275583590	2705	2705	2705	2705	0
112	20240405	172400	275583590	2705	2705	2705	2705	0
113	20240405	172300	275583590	2705	2705	2705	2705	0
114	20240405	172200	275583590	2705	2705	2705	2705	0
115	20240405	172100	275583590	2705	2705	2705	2705	0
116	20240405	172000	275583590	2705	2705	2705	2705	0
117	20240405	171900	275583590	2705	2705	2705	2705	0
118	20240405	171800	275583590	2705	2705	2705	2705	0
119	20240405	171700	275583590	2705	2705	2705	2705	0
120	20240405	171600	275583590	2705	2705	2705	2705	0
121	20240405	171500	275583590	2705	2705	2705	2705	0
122	20240405	171400	275583590	2705	2705	2705	2705	1127
123	20240405	171300	275583590	2705	2705	2705	2705	0
124	20240405	171200	275583590	2705	2705	2705	2705	0
125	20240405	171100	275583590	2705	2705	2705	2705	0
126	20240405	171000	275583590	2705	2705	2705	2705	0
127	20240405	170900	275583590	2705	2705	2705	2705	0
128	20240405	170800	275583590	2705	2705	2705	2705	0
129	20240405	170700	275583590	2705	2705	2705	2705	0
130	20240405	170600	275583590	2705	2705	2705	2705	0
131	20240405	170500	275583590	2705	2705	2705	2705	0
132	20240405	170400	275583590	2705	2705	2705	2705	0
133	20240405	170300	275583590	2705	2705	2705	2705	0
134	20240405	170200	275583590	2705	2705	2705	2705	0
135	20240405	170100	275583590	2705	2705	2705	2705	0
136	20240405	170000	275583590	2705	2705	2705	2705	0
137	20240405	165900	275583590	2705	2705	2705	2705	0
138	20240405	165800	275583590	2705	2705	2705	2705	0
139	20240405	165700	275583590	2705	2705	2705	2705	0
140	20240405	165600	275583590	2705	2705	2705	2705	0
141	20240405	165500	275583590	2705	2705	2705	2705	0
142	20240405	165400	275583590	2705	2705	2705	2705	0
143	20240405	165300	275583590	2705	2705	2705	2705	0
144	20240405	165200	275583590	2705	2705	2705	2705	0
145	20240405	165100	275583590	2705	2705	2705	2705	0
146	20240405	165000	275583590	2705	2705	2705	2705	0
147	20240405	164900	275583590	2705	2705	2705	2705	0
148	20240405	164800	275583590	2705	2705	2705	2705	0
149	20240405	164700	275583590	2705	2705	2705	2705	0
150	20240405	164600	275583590	2705	2705	2705	2705	0
151	20240405	164500	275583590	2705	2705	2705	2705	0
152	20240405	164400	275583590	2705	2705	2705	2705	1127
153	20240405	164300	275583590	2705	2705	2705	2705	0
154	20240405	164200	275583590	2705	2705	2705	2705	0
155	20240405	164100	275583590	2705	2705	2705	2705	0
156	20240405	164000	275583590	2705	2705	2705	2705	0
157	20240405	163900	275583590	2705	2705	2705	2705	0
158	20240405	163800	275583590	2705	2705	2705	2705	0
159	20240405	163700	275583590	2705	2705	2705	2705	0
160	20240405	163600	275583590	2705	2705	2705	2705	0
161	20240405	163500	275583590	2705	2705	2705	2705	0
162	20240405	163400	275583590	2705	2705	2705	2705	0
163	20240405	163300	275583590	2705	2705	2705	2705	0
164	20240405	163200	275583590	2705	2705	2705	2705	0
165	20240405	163100	275583590	2705	2705	2705	2705	0
166	20240405	163000	275583590	2705	2705	2705	2705	0
167	20240405	162900	275583590	2705	2705	2705	2705	0
168	20240405	162800	275583590	2705	2705	2705	2705	0
169	20240405	162700	275583590	2705	2705	2705	2705	0
170	20240405	162600	275583590	2705	2705	2705	2705	0
171	20240405	162500	275583590	2705	2705	2705	2705	0
172	20240405	162400	275583590	2705	2705	2705	2705	0
173	20240405	162300	275583590	2705	2705	2705	2705	0
174	20240405	162200	275583590	2705	2705	2705	2705	0
175	20240405	162100	275583590	2705	2705	2705	2705	0
176	20240405	162000	275583590	2705	2705	2705	2705	0
177	20240405	161900	275583590	2705	2705	2705	2705	0
178	20240405	161800	275583590	2705	2705	2705	2705	0
179	20240405	161700	275583590	2705	2705	2705	2705	0
180	20240405	161600	275583590	2705	2705	2705	2705	0
181	20240405	161500	275583590	2705	2705	2705	2705	0
182	20240405	161400	275583590	2705	2705	2705	2705	1127
183	20240405	161300	275583590	2705	2705	2705	2705	0
184	20240405	161200	275583590	2705	2705	2705	2705	0
185	20240405	161100	275583590	2705	2705	2705	2705	0
186	20240405	161000	275583590	2705	2705	2705	2705	0
187	20240405	160900	275583590	2705	2705	2705	2705	0
188	20240405	160800	275583590	2705	2705	2705	2705	0
189	20240405	160700	275583590	2705	2705	2705	2705	0
190	20240405	160600	275583590	2705	2705	2705	2705	0
191	20240405	160500	275583590	2705	2705	2705	2705	0
192	20240405	160400	275583590	2705	2705	2705	2705	0
193	20240405	160300	275583590	2705	2705	2705	2705	0
194	20240405	160200	275583590	2705	2705	2705	2705	0
195	20240405	160100	275583590	2705	2705	2705	2705	0
196	20240405	160000	275583590	2705	2705	2705	2705	0
197	20240405	155900	275583590	2705	2705	2705	2705	0
198	20240405	155800	275583590	2705	2705	2705	2705	0
199	20240405	155700	275583590	2705	2705	2705	2705	0
200	20240405	155600	275583590	2705	2705	2705	2705	0
201	20240405	155500	275583590	2705	2705	2705	2705	0
202	20240405	155400	275583590	2705	2705	2705	2705	0
203	20240405	155300	275583590	2705	2705	2705	2705	0
204	20240405	155200	275583590	2705	2705	2705	2705	0
205	20240405	155100	275583590	2705	2705	2705	2705	0
206	20240405	155000	275583590	2705	2705	2705	2705	0
207	20240405	154900	275583590	2705	2705	2705	2705	0
208	20240405	154800	275583590	2705	2705	2705	2705	0
209	20240405	154700	275583590	2705	2705	2705	2705	0
210	20240405	154600	275583590	2705	2705	2705	2705	0
211	20240405	154500	275583590	2705	2705	2705	2705	0
212	20240405	154400	275583590	2705	2705	2705	2705	1127
213	20240405	154300	275583590	2705	2705	2705	2705	0
214	20240405	154200	275583590	2705	2705	2705	2705	0
215	20240405	154100	275583590	2705	2705	2705	2705	0
216	20240405	154000	275583590	2705	2705	2705	2705	0
217	20240405	153900	275583590	2705	2705	2705	2705	0
218	20240405	153800	275583590	2705	2705	2705	2705	0
219	20240405	153700	275583590	2705	2705	2705	2705	0
220	20240405	153600	275583590	2705	2705	2705	2705	0
221	20240405	153500	275583590	2705	2705	2705	2705	0
222	20240405	153400	275583590	2705	2705	2705	2705	0
223	20240405	153300	275583590	2705	2705	2705	2705	0
224	20240405	153200	275583590	2705	2705	2705	2705	0
225	20240405	153100	275583590	2705	2705	2705	2705	0
226	20240405	153000	275583590	2705	2705	2705	2705	1127
227	20240405	152900	272535055	2695	2695	2695	2695	0
228	20240405	152800	272535055	2695	2695	2695	2695	0
229	20240405	152700	272535055	2695	2695	2695	2695	0
230	20240405	152600	272535055	2695	2695	2695	2695	0
231	20240405	152500	272535055	2695	2695	2695	2695	0
232	20240405	152400	272535055	2695	2695	2695	2695	0
233	20240405	152300	272535055	2695	2695	2695	2695	0
234	20240405	152200	272535055	2695	2695	2695	2695	0
235	20240405	152100	272535055	2695	2695	2695	2695	0
236	20240405	152000	272535055	2695	2695	2695	2695	0
237	20240405	151900	272535055	2695	2680	2695	2680	163
238	20240405	151800	272098140	2675	2685	2685	2675	8035
239	20240405	151700	250573370	2680	2680	2680	2680	0
240	20240405	151600	250573370	2680	2680	2680	2680	0
241	20240405	151500	250573370	2680	2680	2680	2680	0
242	20240405	151400	250573370	2680	2690	2690	2680	10040
243	20240405	151300	223644120	2710	2710	2710	2710	61
244	20240405	151200	223478810	2690	2710	2710	2690	101
245	20240405	151100	223207100	2690	2690	2690	2690	5
246	20240405	151000	223193650	2690	2690	2690	2690	74
247	20240405	150900	222994590	2710	2695	2710	2695	1441
248	20240405	150800	219091830	2685	2685	2685	2685	0
249	20240405	150700	219091830	2685	2685	2685	2685	1
250	20240405	150600	219089145	2685	2685	2685	2685	796
251	20240405	150500	216951885	2695	2695	2695	2695	0
252	20240405	150400	216951885	2695	2695	2695	2695	0
253	20240405	150300	216951885	2695	2695	2695	2695	0
254	20240405	150200	216951885	2695	2695	2695	2695	270
255	20240405	150100	216224235	2695	2695	2695	2695	0
256	20240405	150000	216224235	2695	2690	2695	2690	112
257	20240405	145900	215922400	2685	2685	2685	2685	0
258	20240405	145800	215922400	2685	2690	2690	2685	13986
259	20240405	145700	178349985	2690	2690	2690	2690	479
260	20240405	145600	177061475	2690	2690	2690	2690	0
261	20240405	145500	177061475	2690	2690	2690	2690	7
262	20240405	145400	177042645	2700	2700	2700	2700	0
263	20240405	145300	177042645	2700	2700	2700	2700	0
264	20240405	145200	177042645	2700	2700	2700	2700	0
265	20240405	145100	177042645	2700	2695	2700	2695	139
266	20240405	145000	176667855	2695	2695	2695	2695	0
267	20240405	144900	176667855	2695	2695	2695	2695	0
268	20240405	144800	176667855	2695	2695	2695	2695	0
269	20240405	144700	176667855	2695	2695	2695	2695	300
270	20240405	144600	175859355	2685	2685	2685	2685	0
271	20240405	144500	175859355	2685	2685	2685	2685	690
272	20240405	144400	174006705	2685	2685	2685	2685	0
273	20240405	144300	174006705	2685	2690	2690	2685	369
274	20240405	144200	173015350	2685	2685	2685	2685	2371
275	20240405	144100	166649215	2685	2685	2685	2685	0
276	20240405	144000	166649215	2685	2685	2685	2685	0
277	20240405	143900	166649215	2685	2695	2695	2685	2353
278	20240405	143800	160320310	2715	2715	2715	2715	0
279	20240405	143700	160320310	2715	2715	2715	2715	0
280	20240405	143600	160320310	2715	2715	2715	2715	0
281	20240405	143500	160320310	2715	2715	2715	2715	0
282	20240405	143400	160320310	2715	2715	2715	2715	0
283	20240405	143300	160320310	2715	2715	2715	2715	0
284	20240405	143200	160320310	2715	2715	2715	2715	0
285	20240405	143100	160320310	2715	2715	2715	2715	0
286	20240405	143000	160320310	2715	2715	2715	2715	0
287	20240405	142900	160320310	2715	2715	2715	2715	122
288	20240405	142800	159989080	2715	2715	2715	2715	0
289	20240405	142700	159989080	2715	2715	2715	2715	0
290	20240405	142600	159989080	2715	2715	2715	2715	0
291	20240405	142500	159989080	2715	2715	2715	2715	0
292	20240405	142400	159989080	2715	2710	2715	2710	2504
293	20240405	142300	153193840	2700	2700	2700	2700	0
294	20240405	142200	153193840	2700	2700	2700	2700	66
295	20240405	142100	153015640	2710	2710	2710	2710	0
296	20240405	142000	153015640	2710	2710	2710	2710	1
297	20240405	141900	153012930	2700	2700	2700	2700	0
298	20240405	141800	153012930	2700	2700	2700	2700	0
299	20240405	141700	153012930	2700	2700	2700	2700	0
300	20240405	141600	153012930	2700	2700	2700	2700	0
301	20240405	141500	153012930	2700	2700	2700	2700	0
302	20240405	141400	153012930	2700	2700	2700	2700	319
303	20240405	141300	152151630	2695	2700	2700	2695	16
304	20240405	141200	152108435	2710	2710	2710	2710	0
305	20240405	141100	152108435	2710	2710	2710	2710	0
306	20240405	141000	152108435	2710	2710	2710	2710	0
307	20240405	140900	152108435	2710	2710	2710	2710	0
308	20240405	140800	152108435	2710	2710	2710	2710	60
309	20240405	140700	151945835	2710	2710	2710	2710	816
310	20240405	140600	149734475	2710	2710	2710	2710	549
311	20240405	140500	148246685	2710	2710	2710	2710	0
312	20240405	140400	148246685	2710	2700	2710	2700	1652
313	20240405	140300	143780765	2690	2690	2690	2690	0
314	20240405	140200	143780765	2690	2690	2690	2690	0
315	20240405	140100	143780765	2690	2690	2690	2690	0
316	20240405	140000	143780765	2690	2690	2690	2690	0
317	20240405	135900	143780765	2690	2690	2690	2690	0
318	20240405	135800	143780765	2690	2690	2690	2690	0
319	20240405	135700	143780765	2690	2700	2715	2690	2215
320	20240405	135600	137789575	2700	2700	2700	2700	0
321	20240405	135500	137789575	2700	2700	2700	2700	0
322	20240405	135400	137789575	2700	2700	2700	2700	0
323	20240405	135300	137789575	2700	2700	2700	2700	0
324	20240405	135200	137789575	2700	2700	2700	2700	0
325	20240405	135100	137789575	2700	2690	2700	2690	2024
326	20240405	135000	132326435	2690	2690	2690	2690	0
327	20240405	134900	132326435	2690	2690	2690	2690	1
328	20240405	134800	132323745	2690	2690	2690	2690	796
329	20240405	134700	130182505	2685	2685	2685	2685	0
330	20240405	134600	130182505	2685	2685	2685	2685	0
331	20240405	134500	130182505	2685	2685	2685	2685	588
332	20240405	134400	128603725	2685	2685	2685	2685	261
333	20240405	134300	127902940	2685	2685	2685	2685	986
334	20240405	134200	125255530	2695	2695	2695	2695	1
335	20240405	134100	125252835	2690	2690	2690	2690	0
336	20240405	134000	125252835	2690	2690	2690	2690	0
337	20240405	133900	125252835	2690	2690	2690	2690	0
338	20240405	133800	125252835	2690	2690	2690	2690	0
339	20240405	133700	125252835	2690	2690	2690	2690	230
340	20240405	133600	124634135	2690	2685	2690	2685	1507
341	20240405	133500	120587740	2685	2690	2690	2685	1145
342	20240405	133400	117507840	2700	2700	2700	2700	215
343	20240405	133300	116927340	2700	2690	2705	2690	1700
344	20240405	133200	112338340	2705	2705	2705	2705	0
345	20240405	133100	112338340	2705	2700	2705	2700	3255
346	20240405	133000	103543455	2700	2695	2700	2695	2937
347	20240405	132900	95622475	2690	2690	2690	2690	0
348	20240405	132800	95622475	2690	2690	2690	2690	0
349	20240405	132700	95622475	2690	2690	2690	2690	0
350	20240405	132600	95622475	2690	2690	2690	2690	0
351	20240405	132500	95622475	2690	2690	2690	2690	0
352	20240405	132400	95622475	2690	2690	2690	2690	0
353	20240405	132300	95622475	2690	2690	2690	2690	0
354	20240405	132200	95622475	2690	2690	2690	2690	0
355	20240405	132100	95622475	2690	2690	2690	2690	100
356	20240405	132000	95353475	2685	2685	2685	2685	0
357	20240405	131900	95353475	2685	2690	2690	2685	2094
358	20240405	131800	89730585	2690	2690	2690	2690	400
359	20240405	131700	88654585	2685	2685	2685	2685	0
360	20240405	131600	88654585	2685	2685	2685	2685	0
361	20240405	131500	88654585	2685	2685	2685	2685	0
362	20240405	131400	88654585	2685	2685	2685	2685	70
363	20240405	131300	88466635	2690	2690	2690	2690	0
364	20240405	131200	88466635	2690	2690	2690	2690	0
365	20240405	131100	88466635	2690	2690	2690	2690	0
366	20240405	131000	88466635	2690	2690	2690	2690	0
367	20240405	130900	88466635	2690	2690	2690	2690	0
368	20240405	130800	88466635	2690	2690	2690	2690	0
369	20240405	130700	88466635	2690	2690	2690	2690	0
370	20240405	130600	88466635	2690	2690	2690	2690	0
371	20240405	130500	88466635	2690	2690	2690	2690	1
372	20240405	130400	88463945	2690	2690	2690	2690	0
373	20240405	130300	88463945	2690	2690	2690	2690	238
374	20240405	130200	87823725	2690	2690	2690	2690	0
375	20240405	130100	87823725	2690	2690	2690	2690	50
376	20240405	130000	87689225	2690	2690	2690	2690	18
377	20240405	125900	87640805	2690	2690	2690	2690	0
378	20240405	125800	87640805	2690	2690	2690	2690	0
379	20240405	125700	87640805	2690	2690	2690	2690	0
380	20240405	125600	87640805	2690	2690	2690	2690	0
381	20240405	125500	87640805	2690	2690	2690	2690	0
382	20240405	125400	87640805	2690	2690	2690	2690	0
383	20240405	125300	87640805	2690	2690	2690	2690	0
384	20240405	125200	87640805	2690	2690	2690	2690	0
385	20240405	125100	87640805	2690	2690	2690	2690	1
386	20240405	125000	87638115	2690	2690	2690	2690	0
387	20240405	124900	87638115	2690	2690	2690	2690	0
388	20240405	124800	87638115	2690	2690	2690	2690	0
389	20240405	124700	87638115	2690	2690	2690	2690	0
390	20240405	124600	87638115	2690	2690	2690	2690	2
391	20240405	124500	87632735	2695	2695	2695	2695	0
392	20240405	124400	87632735	2695	2695	2695	2695	0
393	20240405	124300	87632735	2695	2695	2695	2695	0
394	20240405	124200	87632735	2695	2695	2695	2695	0
395	20240405	124100	87632735	2695	2695	2695	2695	799
396	20240405	124000	85479430	2690	2690	2690	2690	0
397	20240405	123900	85479430	2690	2690	2690	2690	0
398	20240405	123800	85479430	2690	2690	2690	2690	0
399	20240405	123700	85479430	2690	2690	2690	2690	0
400	20240405	123600	85479430	2690	2690	2690	2690	0
401	20240405	123500	85479430	2690	2690	2690	2690	0
402	20240405	123400	85479430	2690	2690	2690	2690	0
403	20240405	123300	85479430	2690	2690	2690	2690	0
404	20240405	123200	85479430	2690	2690	2690	2690	0
405	20240405	123100	85479430	2690	2690	2690	2690	0
406	20240405	123000	85479430	2690	2690	2690	2690	0
407	20240405	122900	85479430	2690	2690	2690	2690	0
408	20240405	122800	85479430	2690	2690	2690	2690	0
409	20240405	122700	85479430	2690	2690	2690	2690	0
410	20240405	122600	85479430	2690	2690	2690	2690	0
411	20240405	122500	85479430	2690	2690	2690	2690	86
412	20240405	122400	85248090	2690	2690	2690	2690	14
413	20240405	122300	85210430	2690	2690	2690	2690	1
414	20240405	122200	85207740	2690	2690	2690	2690	725
415	20240405	122100	83257490	2685	2685	2685	2685	0
416	20240405	122000	83257490	2685	2685	2685	2685	0
417	20240405	121900	83257490	2685	2685	2685	2685	0
418	20240405	121800	83257490	2685	2685	2685	2685	0
419	20240405	121700	83257490	2685	2685	2685	2685	0
420	20240405	121600	83257490	2685	2685	2685	2685	0
421	20240405	121500	83257490	2685	2685	2685	2685	0
422	20240405	121400	83257490	2685	2685	2685	2685	1
423	20240405	121300	83254805	2690	2690	2690	2690	320
424	20240405	121200	82394005	2705	2685	2705	2685	7806
425	20240405	121100	61419635	2685	2685	2685	2685	0
426	20240405	121000	61419635	2685	2685	2685	2685	115
427	20240405	120900	61110860	2685	2685	2685	2685	1000
428	20240405	120800	58425860	2690	2690	2690	2690	0
429	20240405	120700	58425860	2690	2690	2690	2690	929
430	20240405	120600	55926850	2690	2700	2700	2690	8010
431	20240405	120500	34378965	2695	2700	2700	2695	1711
432	20240405	120400	29765390	2700	2700	2700	2700	0
433	20240405	120300	29765390	2700	2700	2700	2700	0
434	20240405	120200	29765390	2700	2700	2700	2700	0
435	20240405	120100	29765390	2700	2700	2700	2700	0
436	20240405	120000	29765390	2700	2700	2700	2700	0
437	20240405	115900	29765390	2700	2700	2700	2700	0
438	20240405	115800	29765390	2700	2700	2700	2700	0
439	20240405	115700	29765390	2700	2700	2700	2700	0
440	20240405	115600	29765390	2700	2700	2700	2700	400
441	20240405	115500	28685390	2700	2700	2700	2700	2
442	20240405	115400	28679990	2700	2700	2700	2700	0
443	20240405	115300	28679990	2700	2700	2700	2700	0
444	20240405	115200	28679990	2700	2700	2700	2700	0
445	20240405	115100	28679990	2700	2700	2700	2700	0
446	20240405	115000	28679990	2700	2700	2700	2700	0
447	20240405	114900	28679990	2700	2700	2700	2700	0
448	20240405	114800	28679990	2700	2700	2700	2700	11
449	20240405	114700	28650290	2700	2700	2700	2700	0
450	20240405	114600	28650290	2700	2700	2700	2700	0
451	20240405	114500	28650290	2700	2700	2700	2700	129
452	20240405	114400	28301990	2700	2700	2700	2700	0
453	20240405	114300	28301990	2700	2700	2700	2700	276
454	20240405	114200	27556790	2700	2700	2700	2700	0
455	20240405	114100	27556790	2700	2700	2700	2700	0
456	20240405	114000	27556790	2700	2700	2700	2700	110
457	20240405	113900	27259790	2700	2700	2700	2700	1
458	20240405	113800	27257090	2700	2700	2700	2700	0
459	20240405	113700	27257090	2700	2700	2700	2700	0
460	20240405	113600	27257090	2700	2700	2700	2700	0
461	20240405	113500	27257090	2700	2700	2700	2700	0
462	20240405	113400	27257090	2700	2700	2700	2700	0
463	20240405	113300	27257090	2700	2700	2700	2700	0
464	20240405	113200	27257090	2700	2700	2700	2700	0
465	20240405	113100	27257090	2700	2700	2700	2700	0
466	20240405	113000	27257090	2700	2700	2700	2700	0
467	20240405	112900	27257090	2700	2700	2700	2700	411
468	20240405	112800	26147390	2695	2695	2695	2695	0
469	20240405	112700	26147390	2695	2695	2695	2695	0
470	20240405	112600	26147390	2695	2695	2695	2695	0
471	20240405	112500	26147390	2695	2695	2695	2695	0
472	20240405	112400	26147390	2695	2695	2695	2695	0
473	20240405	112300	26147390	2695	2695	2695	2695	0
474	20240405	112200	26147390	2695	2695	2695	2695	0
475	20240405	112100	26147390	2695	2695	2695	2695	0
476	20240405	112000	26147390	2695	2695	2695	2695	0
477	20240405	111900	26147390	2695	2695	2695	2695	0
478	20240405	111800	26147390	2695	2695	2695	2695	2
479	20240405	111700	26142000	2695	2695	2695	2695	0
480	20240405	111600	26142000	2695	2695	2695	2695	0
481	20240405	111500	26142000	2695	2695	2695	2695	0
482	20240405	111400	26142000	2695	2695	2695	2695	113
483	20240405	111300	25837465	2695	2695	2695	2695	0
484	20240405	111200	25837465	2695	2695	2695	2695	0
485	20240405	111100	25837465	2695	2695	2695	2695	0
486	20240405	111000	25837465	2695	2695	2695	2695	0
487	20240405	110900	25837465	2695	2695	2695	2695	0
488	20240405	110800	25837465	2695	2695	2695	2695	0
489	20240405	110700	25837465	2695	2695	2695	2695	50
490	20240405	110600	25702715	2695	2695	2695	2695	0
491	20240405	110500	25702715	2695	2695	2695	2695	0
492	20240405	110400	25702715	2695	2695	2695	2695	0
493	20240405	110300	25702715	2695	2695	2695	2695	0
494	20240405	110200	25702715	2695	2695	2695	2695	0
495	20240405	110100	25702715	2695	2695	2695	2695	0
496	20240405	110000	25702715	2695	2695	2695	2695	0
497	20240405	105900	25702715	2695	2695	2695	2695	0
498	20240405	105800	25702715	2695	2695	2695	2695	0
499	20240405	105700	25702715	2695	2695	2695	2695	100
500	20240405	105600	25433215	2690	2690	2690	2690	0
501	20240405	105500	25433215	2690	2690	2690	2690	0
502	20240405	105400	25433215	2690	2690	2690	2690	0
503	20240405	105300	25433215	2690	2690	2690	2690	0
504	20240405	105200	25433215	2690	2690	2690	2690	0
505	20240405	105100	25433215	2690	2690	2690	2690	0
506	20240405	105000	25433215	2690	2690	2690	2690	0
507	20240405	104900	25433215	2690	2690	2690	2690	0
508	20240405	104800	25433215	2690	2690	2690	2690	0
509	20240405	104700	25433215	2690	2690	2690	2690	0
510	20240405	104600	25433215	2690	2690	2690	2690	0
511	20240405	104500	25433215	2690	2690	2690	2690	0
512	20240405	104400	25433215	2690	2690	2690	2690	0
513	20240405	104300	25433215	2690	2690	2690	2690	0
514	20240405	104200	25433215	2690	2690	2690	2690	0
515	20240405	104100	25433215	2690	2690	2690	2690	0
516	20240405	104000	25433215	2690	2690	2690	2690	0
517	20240405	103900	25433215	2690	2690	2690	2690	0
518	20240405	103800	25433215	2690	2690	2690	2690	100
519	20240405	103700	25164215	2690	2690	2690	2690	0
520	20240405	103600	25164215	2690	2695	2695	2690	500
521	20240405	103500	23819200	2695	2695	2695	2695	819
522	20240405	103400	21611995	2695	2695	2695	2695	2592
523	20240405	103300	14626555	2700	2700	2700	2700	0
524	20240405	103200	14626555	2700	2700	2700	2700	0
525	20240405	103100	14626555	2700	2700	2700	2700	0
526	20240405	103000	14626555	2700	2700	2700	2700	0
527	20240405	102900	14626555	2700	2700	2700	2700	0
528	20240405	102800	14626555	2700	2700	2700	2700	0
529	20240405	102700	14626555	2700	2700	2700	2700	840
530	20240405	102600	12358555	2705	2705	2705	2705	0
531	20240405	102500	12358555	2705	2705	2705	2705	2
532	20240405	102400	12353145	2710	2710	2710	2710	0
533	20240405	102300	12353145	2710	2710	2710	2710	0
534	20240405	102200	12353145	2710	2710	2710	2710	0
535	20240405	102100	12353145	2710	2710	2710	2710	0
536	20240405	102000	12353145	2710	2710	2710	2710	0
537	20240405	101900	12353145	2710	2710	2710	2710	0
538	20240405	101800	12353145	2710	2710	2710	2710	0
539	20240405	101700	12353145	2710	2710	2710	2710	0
540	20240405	101600	12353145	2710	2710	2710	2710	0
541	20240405	101500	12353145	2710	2710	2710	2710	0
542	20240405	101400	12353145	2710	2710	2710	2710	100
543	20240405	101300	12082145	2700	2700	2700	2700	0
544	20240405	101200	12082145	2700	2700	2700	2700	0
545	20240405	101100	12082145	2700	2700	2700	2700	0
546	20240405	101000	12082145	2700	2700	2700	2700	0
547	20240405	100900	12082145	2700	2700	2700	2700	0
548	20240405	100800	12082145	2700	2700	2700	2700	0
549	20240405	100700	12082145	2700	2700	2700	2700	490
550	20240405	100600	10759145	2710	2710	2710	2710	0
551	20240405	100500	10759145	2710	2710	2710	2710	186
552	20240405	100400	10255085	2710	2710	2710	2710	0
553	20240405	100300	10255085	2710	2710	2710	2710	0
554	20240405	100200	10255085	2710	2710	2710	2710	10
555	20240405	100100	10227985	2700	2695	2700	2695	913
556	20240405	100000	7766475	2700	2700	2700	2700	52
557	20240405	095900	7626075	2700	2700	2700	2700	152
558	20240405	095800	7215675	2710	2705	2710	2705	546
559	20240405	095700	5736590	2705	2705	2705	2705	1
560	20240405	095600	5733885	2700	2700	2700	2700	0
561	20240405	095500	5733885	2700	2700	2700	2700	0
562	20240405	095400	5733885	2700	2700	2700	2700	0
563	20240405	095300	5733885	2700	2700	2700	2700	0
564	20240405	095200	5733885	2700	2700	2700	2700	0
565	20240405	095100	5733885	2700	2705	2705	2700	20
566	20240405	095000	5679835	2710	2710	2710	2710	0
567	20240405	094900	5679835	2710	2710	2710	2710	3
568	20240405	094800	5671705	2695	2695	2695	2695	0
569	20240405	094700	5671705	2695	2695	2695	2695	0
570	20240405	094600	5671705	2695	2695	2695	2695	0
571	20240405	094500	5671705	2695	2695	2695	2695	0
572	20240405	094400	5671705	2695	2695	2695	2695	0
573	20240405	094300	5671705	2695	2695	2695	2695	201
574	20240405	094200	5130010	2695	2695	2695	2695	0
575	20240405	094100	5130010	2695	2695	2695	2695	0
576	20240405	094000	5130010	2695	2695	2695	2695	0
577	20240405	093900	5130010	2695	2700	2700	2695	113
578	20240405	093800	4825450	2715	2715	2715	2715	0
579	20240405	093700	4825450	2715	2715	2715	2715	0
580	20240405	093600	4825450	2715	2715	2715	2715	0
581	20240405	093500	4825450	2715	2715	2715	2715	0
582	20240405	093400	4825450	2715	2715	2715	2715	0
583	20240405	093300	4825450	2715	2715	2715	2715	0
584	20240405	093200	4825450	2715	2715	2715	2715	0
585	20240405	093100	4825450	2715	2715	2715	2715	0
586	20240405	093000	4825450	2715	2715	2715	2715	100
587	20240405	092900	4553950	2695	2695	2695	2695	0
588	20240405	092800	4553950	2695	2700	2700	2695	503
589	20240405	092700	3198340	2695	2695	2695	2695	0
590	20240405	092600	3198340	2695	2695	2695	2695	0
591	20240405	092500	3198340	2695	2695	2695	2695	0
592	20240405	092400	3198340	2695	2695	2695	2695	0
593	20240405	092300	3198340	2695	2695	2695	2695	0
594	20240405	092200	3198340	2695	2695	2695	2695	0
595	20240405	092100	3198340	2695	2695	2695	2695	0
596	20240405	092000	3198340	2695	2700	2700	2695	230
597	20240405	091900	2578365	2715	2715	2715	2715	0
598	20240405	091800	2578365	2715	2715	2715	2715	0
599	20240405	091700	2578365	2715	2715	2715	2715	1
600	20240405	091600	2575650	2695	2695	2695	2695	0
601	20240405	091500	2575650	2695	2695	2695	2695	0
602	20240405	091400	2575650	2695	2695	2695	2695	0
603	20240405	091300	2575650	2695	2695	2695	2695	0
604	20240405	091200	2575650	2695	2700	2700	2695	195
605	20240405	091100	2049405	2705	2705	2705	2705	440
606	20240405	091000	859205	2705	2705	2705	2705	0
607	20240405	090900	859205	2705	2705	2705	2705	0
608	20240405	090800	859205	2705	2705	2705	2705	0
609	20240405	090700	859205	2705	2705	2705	2705	0
610	20240405	090600	859205	2705	2705	2705	2705	0
611	20240405	090500	859205	2705	2705	2705	2705	0
612	20240405	090400	859205	2705	2705	2705	2705	0
613	20240405	090300	859205	2705	2705	2705	2705	10
614	20240405	090200	832155	2705	2705	2705	2705	0
615	20240405	090100	832155	2705	2705	2705	2705	90
616	20240405	090000	588705	2710	2715	2715	2710	217