KissMeData/053260/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192200	46019905	4995	4995	4995	4995	1000
3	20240405	192100	46019905	4995	4995	4995	4995	0
4	20240405	192000	46019905	4995	4995	4995	4995	0
5	20240405	191900	46019905	4995	4995	4995	4995	0
6	20240405	191800	46019905	4995	4995	4995	4995	0
7	20240405	191700	46019905	4995	4995	4995	4995	0
8	20240405	191600	46019905	4995	4995	4995	4995	0
9	20240405	191500	46019905	4995	4995	4995	4995	0
10	20240405	191400	46019905	4995	4995	4995	4995	0
11	20240405	191300	46019905	4995	4995	4995	4995	0
12	20240405	191200	46019905	4995	4995	4995	4995	0
13	20240405	191100	46019905	4995	4995	4995	4995	0
14	20240405	191000	46019905	4995	4995	4995	4995	0
15	20240405	190900	46019905	4995	4995	4995	4995	0
16	20240405	190800	46019905	4995	4995	4995	4995	0
17	20240405	190700	46019905	4995	4995	4995	4995	0
18	20240405	190600	46019905	4995	4995	4995	4995	0
19	20240405	190500	46019905	4995	4995	4995	4995	0
20	20240405	190400	46019905	4995	4995	4995	4995	0
21	20240405	190300	46019905	4995	4995	4995	4995	0
22	20240405	190200	46019905	4995	4995	4995	4995	0
23	20240405	190100	46019905	4995	4995	4995	4995	0
24	20240405	190000	46019905	4995	4995	4995	4995	0
25	20240405	185900	46019905	4995	4995	4995	4995	0
26	20240405	185800	46019905	4995	4995	4995	4995	0
27	20240405	185700	46019905	4995	4995	4995	4995	0
28	20240405	185600	46019905	4995	4995	4995	4995	0
29	20240405	185500	46019905	4995	4995	4995	4995	0
30	20240405	185400	46019905	4995	4995	4995	4995	0
31	20240405	185300	46019905	4995	4995	4995	4995	0
32	20240405	185200	46019905	4995	4995	4995	4995	1000
33	20240405	185100	46019905	4995	4995	4995	4995	0
34	20240405	185000	46019905	4995	4995	4995	4995	0
35	20240405	184900	46019905	4995	4995	4995	4995	0
36	20240405	184800	46019905	4995	4995	4995	4995	0
37	20240405	184700	46019905	4995	4995	4995	4995	0
38	20240405	184600	46019905	4995	4995	4995	4995	0
39	20240405	184500	46019905	4995	4995	4995	4995	0
40	20240405	184400	46019905	4995	4995	4995	4995	0
41	20240405	184300	46019905	4995	4995	4995	4995	0
42	20240405	184200	46019905	4995	4995	4995	4995	0
43	20240405	184100	46019905	4995	4995	4995	4995	0
44	20240405	184000	46019905	4995	4995	4995	4995	0
45	20240405	183900	46019905	4995	4995	4995	4995	0
46	20240405	183800	46019905	4995	4995	4995	4995	0
47	20240405	183700	46019905	4995	4995	4995	4995	0
48	20240405	183600	46019905	4995	4995	4995	4995	0
49	20240405	183500	46019905	4995	4995	4995	4995	0
50	20240405	183400	46019905	4995	4995	4995	4995	0
51	20240405	183300	46019905	4995	4995	4995	4995	0
52	20240405	183200	46019905	4995	4995	4995	4995	0
53	20240405	183100	46019905	4995	4995	4995	4995	0
54	20240405	183000	46019905	4995	4995	4995	4995	0
55	20240405	182900	46019905	4995	4995	4995	4995	0
56	20240405	182800	46019905	4995	4995	4995	4995	0
57	20240405	182700	46019905	4995	4995	4995	4995	0
58	20240405	182600	46019905	4995	4995	4995	4995	0
59	20240405	182500	46019905	4995	4995	4995	4995	0
60	20240405	182400	46019905	4995	4995	4995	4995	0
61	20240405	182300	46019905	4995	4995	4995	4995	0
62	20240405	182200	46019905	4995	4995	4995	4995	1000
63	20240405	182100	46019905	4995	4995	4995	4995	0
64	20240405	182000	46019905	4995	4995	4995	4995	0
65	20240405	181900	46019905	4995	4995	4995	4995	0
66	20240405	181800	46019905	4995	4995	4995	4995	0
67	20240405	181700	46019905	4995	4995	4995	4995	0
68	20240405	181600	46019905	4995	4995	4995	4995	0
69	20240405	181500	46019905	4995	4995	4995	4995	0
70	20240405	181400	46019905	4995	4995	4995	4995	0
71	20240405	181300	46019905	4995	4995	4995	4995	0
72	20240405	181200	46019905	4995	4995	4995	4995	0
73	20240405	181100	46019905	4995	4995	4995	4995	0
74	20240405	181000	46019905	4995	4995	4995	4995	0
75	20240405	180900	46019905	4995	4995	4995	4995	0
76	20240405	180800	46019905	4995	4995	4995	4995	0
77	20240405	180700	46019905	4995	4995	4995	4995	0
78	20240405	180600	46019905	4995	4995	4995	4995	0
79	20240405	180500	46019905	4995	4995	4995	4995	0
80	20240405	180400	46019905	4995	4995	4995	4995	0
81	20240405	180300	46019905	4995	4995	4995	4995	0
82	20240405	180200	46019905	4995	4995	4995	4995	0
83	20240405	180100	46019905	4995	4995	4995	4995	0
84	20240405	180000	46019905	4995	4995	4995	4995	0
85	20240405	175900	46019905	4995	4995	4995	4995	0
86	20240405	175800	46019905	4995	4995	4995	4995	0
87	20240405	175700	46019905	4995	4995	4995	4995	0
88	20240405	175600	46019905	4995	4995	4995	4995	0
89	20240405	175500	46019905	4995	4995	4995	4995	0
90	20240405	175400	46019905	4995	4995	4995	4995	0
91	20240405	175300	46019905	4995	4995	4995	4995	0
92	20240405	175200	46019905	4995	4995	4995	4995	1000
93	20240405	175100	46019905	4995	4995	4995	4995	0
94	20240405	175000	46019905	4995	4995	4995	4995	0
95	20240405	174900	46019905	4995	4995	4995	4995	0
96	20240405	174800	46019905	4995	4995	4995	4995	0
97	20240405	174700	46019905	4995	4995	4995	4995	0
98	20240405	174600	46019905	4995	4995	4995	4995	0
99	20240405	174500	46019905	4995	4995	4995	4995	0
100	20240405	174400	46019905	4995	4995	4995	4995	0
101	20240405	174300	46019905	4995	4995	4995	4995	0
102	20240405	174200	46019905	4995	4995	4995	4995	0
103	20240405	174100	46019905	4995	4995	4995	4995	0
104	20240405	174000	46019905	4995	4995	4995	4995	0
105	20240405	173900	46019905	4995	4995	4995	4995	0
106	20240405	173800	46019905	4995	4995	4995	4995	0
107	20240405	173700	46019905	4995	4995	4995	4995	0
108	20240405	173600	46019905	4995	4995	4995	4995	0
109	20240405	173500	46019905	4995	4995	4995	4995	0
110	20240405	173400	46019905	4995	4995	4995	4995	0
111	20240405	173300	46019905	4995	4995	4995	4995	0
112	20240405	173200	46019905	4995	4995	4995	4995	0
113	20240405	173100	46019905	4995	4995	4995	4995	0
114	20240405	173000	46019905	4995	4995	4995	4995	0
115	20240405	172900	46019905	4995	4995	4995	4995	0
116	20240405	172800	46019905	4995	4995	4995	4995	0
117	20240405	172700	46019905	4995	4995	4995	4995	0
118	20240405	172600	46019905	4995	4995	4995	4995	0
119	20240405	172500	46019905	4995	4995	4995	4995	0
120	20240405	172400	46019905	4995	4995	4995	4995	0
121	20240405	172300	46019905	4995	4995	4995	4995	0
122	20240405	172200	46019905	4995	4995	4995	4995	1000
123	20240405	172100	46019905	4995	4995	4995	4995	0
124	20240405	172000	46019905	4995	4995	4995	4995	0
125	20240405	171900	46019905	4995	4995	4995	4995	0
126	20240405	171800	46019905	4995	4995	4995	4995	0
127	20240405	171700	46019905	4995	4995	4995	4995	0
128	20240405	171600	46019905	4995	4995	4995	4995	0
129	20240405	171500	46019905	4995	4995	4995	4995	0
130	20240405	171400	46019905	4995	4995	4995	4995	0
131	20240405	171300	46019905	4995	4995	4995	4995	0
132	20240405	171200	46019905	4995	4995	4995	4995	0
133	20240405	171100	46019905	4995	4995	4995	4995	0
134	20240405	171000	46019905	4995	4995	4995	4995	0
135	20240405	170900	46019905	4995	4995	4995	4995	0
136	20240405	170800	46019905	4995	4995	4995	4995	0
137	20240405	170700	46019905	4995	4995	4995	4995	0
138	20240405	170600	46019905	4995	4995	4995	4995	0
139	20240405	170500	46019905	4995	4995	4995	4995	0
140	20240405	170400	46019905	4995	4995	4995	4995	0
141	20240405	170300	46019905	4995	4995	4995	4995	0
142	20240405	170200	46019905	4995	4995	4995	4995	0
143	20240405	170100	46019905	4995	4995	4995	4995	0
144	20240405	170000	46019905	4995	4995	4995	4995	0
145	20240405	165900	46019905	4995	4995	4995	4995	0
146	20240405	165800	46019905	4995	4995	4995	4995	0
147	20240405	165700	46019905	4995	4995	4995	4995	0
148	20240405	165600	46019905	4995	4995	4995	4995	0
149	20240405	165500	46019905	4995	4995	4995	4995	0
150	20240405	165400	46019905	4995	4995	4995	4995	0
151	20240405	165300	46019905	4995	4995	4995	4995	0
152	20240405	165200	46019905	4995	4995	4995	4995	1000
153	20240405	165100	46019905	4995	4995	4995	4995	0
154	20240405	165000	46019905	4995	4995	4995	4995	0
155	20240405	164900	46019905	4995	4995	4995	4995	0
156	20240405	164800	46019905	4995	4995	4995	4995	0
157	20240405	164700	46019905	4995	4995	4995	4995	0
158	20240405	164600	46019905	4995	4995	4995	4995	0
159	20240405	164500	46019905	4995	4995	4995	4995	0
160	20240405	164400	46019905	4995	4995	4995	4995	0
161	20240405	164300	46019905	4995	4995	4995	4995	0
162	20240405	164200	46019905	4995	4995	4995	4995	0
163	20240405	164100	46019905	4995	4995	4995	4995	0
164	20240405	164000	46019905	4995	4995	4995	4995	0
165	20240405	163900	46019905	4995	4995	4995	4995	0
166	20240405	163800	46019905	4995	4995	4995	4995	0
167	20240405	163700	46019905	4995	4995	4995	4995	0
168	20240405	163600	46019905	4995	4995	4995	4995	0
169	20240405	163500	46019905	4995	4995	4995	4995	0
170	20240405	163400	46019905	4995	4995	4995	4995	0
171	20240405	163300	46019905	4995	4995	4995	4995	0
172	20240405	163200	46019905	4995	4995	4995	4995	0
173	20240405	163100	46019905	4995	4995	4995	4995	0
174	20240405	163000	46019905	4995	4995	4995	4995	0
175	20240405	162900	46019905	4995	4995	4995	4995	0
176	20240405	162800	46019905	4995	4995	4995	4995	0
177	20240405	162700	46019905	4995	4995	4995	4995	0
178	20240405	162600	46019905	4995	4995	4995	4995	0
179	20240405	162500	46019905	4995	4995	4995	4995	0
180	20240405	162400	46019905	4995	4995	4995	4995	0
181	20240405	162300	46019905	4995	4995	4995	4995	0
182	20240405	162200	46019905	4995	4995	4995	4995	1000
183	20240405	162100	46019905	4995	4995	4995	4995	0
184	20240405	162000	46019905	4995	4995	4995	4995	0
185	20240405	161900	46019905	4995	4995	4995	4995	0
186	20240405	161800	46019905	4995	4995	4995	4995	0
187	20240405	161700	46019905	4995	4995	4995	4995	0
188	20240405	161600	46019905	4995	4995	4995	4995	0
189	20240405	161500	46019905	4995	4995	4995	4995	0
190	20240405	161400	46019905	4995	4995	4995	4995	0
191	20240405	161300	46019905	4995	4995	4995	4995	0
192	20240405	161200	46019905	4995	4995	4995	4995	0
193	20240405	161100	46019905	4995	4995	4995	4995	0
194	20240405	161000	46019905	4995	4995	4995	4995	0
195	20240405	160900	46019905	4995	4995	4995	4995	0
196	20240405	160800	46019905	4995	4995	4995	4995	0
197	20240405	160700	46019905	4995	4995	4995	4995	0
198	20240405	160600	46019905	4995	4995	4995	4995	0
199	20240405	160500	46019905	4995	4995	4995	4995	0
200	20240405	160400	46019905	4995	4995	4995	4995	0
201	20240405	160300	46019905	4995	4995	4995	4995	0
202	20240405	160200	46019905	4995	4995	4995	4995	0
203	20240405	160100	46019905	4995	4995	4995	4995	0
204	20240405	160000	46019905	4995	4995	4995	4995	0
205	20240405	155900	46019905	4995	4995	4995	4995	0
206	20240405	155800	46019905	4995	4995	4995	4995	0
207	20240405	155700	46019905	4995	4995	4995	4995	0
208	20240405	155600	46019905	4995	4995	4995	4995	0
209	20240405	155500	46019905	4995	4995	4995	4995	0
210	20240405	155400	46019905	4995	4995	4995	4995	0
211	20240405	155300	46019905	4995	4995	4995	4995	0
212	20240405	155200	46019905	4995	4995	4995	4995	1000
213	20240405	155100	46019905	4995	4995	4995	4995	0
214	20240405	155000	46019905	4995	4995	4995	4995	0
215	20240405	154900	46019905	4995	4995	4995	4995	0
216	20240405	154800	46019905	4995	4995	4995	4995	0
217	20240405	154700	46019905	4995	4995	4995	4995	0
218	20240405	154600	46019905	4995	4995	4995	4995	0
219	20240405	154500	46019905	4995	4995	4995	4995	0
220	20240405	154400	46019905	4995	4995	4995	4995	0
221	20240405	154300	46019905	4995	4995	4995	4995	0
222	20240405	154200	46019905	4995	4995	4995	4995	0
223	20240405	154100	46019905	4995	4995	4995	4995	0
224	20240405	154000	46019905	4995	4995	4995	4995	0
225	20240405	153900	46019905	4995	4995	4995	4995	0
226	20240405	153800	46019905	4995	4995	4995	4995	0
227	20240405	153700	46019905	4995	4995	4995	4995	0
228	20240405	153600	46019905	4995	4995	4995	4995	0
229	20240405	153500	46019905	4995	4995	4995	4995	0
230	20240405	153400	46019905	4995	4995	4995	4995	0
231	20240405	153300	46019905	4995	4995	4995	4995	0
232	20240405	153200	46019905	4995	4995	4995	4995	0
233	20240405	153100	46019905	4995	4995	4995	4995	0
234	20240405	153000	46019905	4995	4995	4995	4995	1000
235	20240405	152900	41024905	5000	5000	5000	5000	0
236	20240405	152800	41024905	5000	5000	5000	5000	0
237	20240405	152700	41024905	5000	5000	5000	5000	0
238	20240405	152600	41024905	5000	5000	5000	5000	0
239	20240405	152500	41024905	5000	5000	5000	5000	0
240	20240405	152400	41024905	5000	5000	5000	5000	0
241	20240405	152300	41024905	5000	5000	5000	5000	0
242	20240405	152200	41024905	5000	5000	5000	5000	0
243	20240405	152100	41024905	5000	5000	5000	5000	0
244	20240405	152000	41024905	5000	5000	5000	5000	0
245	20240405	151900	41024905	5000	5000	5000	5000	299
246	20240405	151800	39529905	5000	5000	5000	5000	65
247	20240405	151700	39204905	5010	5010	5010	5010	1
248	20240405	151600	39199895	5000	5000	5000	5000	0
249	20240405	151500	39199895	5000	5000	5000	5000	43
250	20240405	151400	38984895	5010	5010	5010	5010	0
251	20240405	151300	38984895	5010	5010	5010	5010	1
252	20240405	151200	38979885	4995	5010	5010	4995	707
253	20240405	151100	35448405	4995	4995	4995	4995	0
254	20240405	151000	35448405	4995	4995	4995	4995	200
255	20240405	150900	34449405	4995	4995	4995	4995	0
256	20240405	150800	34449405	4995	4995	4995	4995	0
257	20240405	150700	34449405	4995	4995	4995	4995	0
258	20240405	150600	34449405	4995	4995	4995	4995	0
259	20240405	150500	34449405	4995	4995	4995	4995	0
260	20240405	150400	34449405	4995	4995	4995	4995	100
261	20240405	150300	33949905	4995	4995	4995	4995	300
262	20240405	150200	32451405	5010	5000	5010	4995	301
263	20240405	150100	30947885	5010	5010	5010	5010	0
264	20240405	150000	30947885	5010	5010	5010	5010	0
265	20240405	145900	30947885	5010	5010	5010	5010	0
266	20240405	145800	30947885	5010	5010	5010	5010	0
267	20240405	145700	30947885	5010	5010	5010	5010	0
268	20240405	145600	30947885	5010	5000	5010	4995	101
269	20240405	145500	30443085	5010	5010	5010	5010	0
270	20240405	145400	30443085	5010	5010	5010	5010	0
271	20240405	145300	30443085	5010	5010	5010	5010	0
272	20240405	145200	30443085	5010	5010	5010	5010	0
273	20240405	145100	30443085	5010	5010	5010	5010	0
274	20240405	145000	30443085	5010	5000	5010	5000	191
275	20240405	144900	29488075	5000	5000	5000	5000	0
276	20240405	144800	29488075	5000	5000	5000	5000	0
277	20240405	144700	29488075	5000	5000	5000	5000	0
278	20240405	144600	29488075	5000	5000	5000	5000	24
279	20240405	144500	29368075	5000	5000	5000	5000	20
280	20240405	144400	29268075	5000	5000	5000	5000	0
281	20240405	144300	29268075	5000	5000	5000	5000	0
282	20240405	144200	29268075	5000	5000	5000	5000	0
283	20240405	144100	29268075	5000	5000	5000	5000	0
284	20240405	144000	29268075	5000	5000	5000	5000	0
285	20240405	143900	29268075	5000	5000	5000	5000	48
286	20240405	143800	29028075	5010	5010	5010	5010	0
287	20240405	143700	29028075	5010	5010	5010	5010	0
288	20240405	143600	29028075	5010	5010	5010	5010	0
289	20240405	143500	29028075	5010	5010	5010	5010	0
290	20240405	143400	29028075	5010	5010	5010	5010	0
291	20240405	143300	29028075	5010	5010	5010	5010	0
292	20240405	143200	29028075	5010	5010	5010	5010	0
293	20240405	143100	29028075	5010	5010	5010	5010	0
294	20240405	143000	29028075	5010	5010	5010	5010	0
295	20240405	142900	29028075	5010	5010	5010	5010	0
296	20240405	142800	29028075	5010	5010	5010	5010	0
297	20240405	142700	29028075	5010	5010	5010	5010	0
298	20240405	142600	29028075	5010	5010	5010	5010	0
299	20240405	142500	29028075	5010	5010	5010	5010	0
300	20240405	142400	29028075	5010	5010	5010	5010	0
301	20240405	142300	29028075	5010	5010	5010	5010	0
302	20240405	142200	29028075	5010	5010	5010	5010	0
303	20240405	142100	29028075	5010	5010	5010	5010	0
304	20240405	142000	29028075	5010	5010	5010	5010	0
305	20240405	141900	29028075	5010	5010	5010	5010	0
306	20240405	141800	29028075	5010	5000	5010	5000	5
307	20240405	141700	29003065	5000	5000	5000	5000	20
308	20240405	141600	28903065	5000	5000	5000	5000	0
309	20240405	141500	28903065	5000	5000	5000	5000	132
310	20240405	141400	28243065	5010	5010	5010	5010	0
311	20240405	141300	28243065	5010	5010	5010	5010	0
312	20240405	141200	28243065	5010	5010	5010	5010	0
313	20240405	141100	28243065	5010	5010	5010	5010	0
314	20240405	141000	28243065	5010	5010	5010	5010	0
315	20240405	140900	28243065	5010	5010	5010	5010	0
316	20240405	140800	28243065	5010	5010	5010	5010	2
317	20240405	140700	28233045	5000	5000	5000	5000	229
318	20240405	140600	27088045	5000	5000	5000	5000	0
319	20240405	140500	27088045	5000	5000	5000	5000	0
320	20240405	140400	27088045	5000	5000	5000	5000	0
321	20240405	140300	27088045	5000	5000	5000	5000	0
322	20240405	140200	27088045	5000	5000	5000	5000	0
323	20240405	140100	27088045	5000	5000	5000	5000	0
324	20240405	140000	27088045	5000	5000	5000	5000	0
325	20240405	135900	27088045	5000	5000	5000	5000	2
326	20240405	135800	27078045	5000	5000	5000	5000	4
327	20240405	135700	27058045	5000	5000	5000	5000	1
328	20240405	135600	27053045	4995	4995	4995	4995	0
329	20240405	135500	27053045	4995	4995	4995	4995	20
330	20240405	135400	26953145	5000	5000	5000	5000	0
331	20240405	135300	26953145	5000	5000	5000	5000	0
332	20240405	135200	26953145	5000	4995	5000	4995	42
333	20240405	135100	26743350	5000	5000	5000	5000	0
334	20240405	135000	26743350	5000	5000	5000	5000	3
335	20240405	134900	26728350	5000	5000	5000	5000	0
336	20240405	134800	26728350	5000	5000	5000	5000	0
337	20240405	134700	26728350	5000	5000	5000	5000	0
338	20240405	134600	26728350	5000	5000	5000	5000	0
339	20240405	134500	26728350	5000	5000	5000	5000	49
340	20240405	134400	26483350	5000	5000	5000	5000	0
341	20240405	134300	26483350	5000	5000	5000	5000	0
342	20240405	134200	26483350	5000	5000	5000	5000	0
343	20240405	134100	26483350	5000	5000	5000	5000	5
344	20240405	134000	26458350	5000	5000	5000	5000	0
345	20240405	133900	26458350	5000	5000	5000	5000	0
346	20240405	133800	26458350	5000	5000	5000	5000	0
347	20240405	133700	26458350	5000	5000	5000	5000	0
348	20240405	133600	26458350	5000	5000	5000	5000	0
349	20240405	133500	26458350	5000	5000	5000	5000	0
350	20240405	133400	26458350	5000	5000	5000	5000	0
351	20240405	133300	26458350	5000	5000	5000	5000	0
352	20240405	133200	26458350	5000	5000	5000	5000	0
353	20240405	133100	26458350	5000	5000	5000	5000	1
354	20240405	133000	26453350	5000	5000	5000	5000	0
355	20240405	132900	26453350	5000	5000	5000	5000	0
356	20240405	132800	26453350	5000	5000	5000	5000	0
357	20240405	132700	26453350	5000	5000	5000	5000	0
358	20240405	132600	26453350	5000	5000	5000	5000	0
359	20240405	132500	26453350	5000	5000	5000	5000	0
360	20240405	132400	26453350	5000	5000	5000	5000	0
361	20240405	132300	26453350	5000	5000	5000	5000	0
362	20240405	132200	26453350	5000	5000	5000	5000	0
363	20240405	132100	26453350	5000	5000	5000	5000	0
364	20240405	132000	26453350	5000	5000	5000	5000	0
365	20240405	131900	26453350	5000	5000	5000	5000	0
366	20240405	131800	26453350	5000	5000	5000	5000	0
367	20240405	131700	26453350	5000	5000	5000	5000	0
368	20240405	131600	26453350	5000	5000	5000	5000	0
369	20240405	131500	26453350	5000	5000	5000	5000	0
370	20240405	131400	26453350	5000	5000	5000	5000	1
371	20240405	131300	26448350	5000	5000	5000	5000	0
372	20240405	131200	26448350	5000	5000	5000	5000	0
373	20240405	131100	26448350	5000	5000	5000	5000	3
374	20240405	131000	26433350	5000	5000	5000	5000	0
375	20240405	130900	26433350	5000	5000	5000	5000	200
376	20240405	130800	25433350	5000	5000	5000	5000	0
377	20240405	130700	25433350	5000	5000	5000	5000	0
378	20240405	130600	25433350	5000	5000	5000	5000	0
379	20240405	130500	25433350	5000	5000	5000	5000	0
380	20240405	130400	25433350	5000	5000	5000	5000	0
381	20240405	130300	25433350	5000	5000	5000	5000	0
382	20240405	130200	25433350	5000	5000	5000	5000	0
383	20240405	130100	25433350	5000	5000	5000	5000	0
384	20240405	130000	25433350	5000	5000	5000	5000	0
385	20240405	125900	25433350	5000	5000	5000	5000	1
386	20240405	125800	25428350	5000	5000	5000	5000	0
387	20240405	125700	25428350	5000	5000	5000	5000	0
388	20240405	125600	25428350	5000	5000	5000	5000	0
389	20240405	125500	25428350	5000	5000	5000	5000	0
390	20240405	125400	25428350	5000	5000	5000	5000	0
391	20240405	125300	25428350	5000	5000	5000	5000	0
392	20240405	125200	25428350	5000	5000	5000	5000	4
393	20240405	125100	25408350	5000	5000	5000	5000	0
394	20240405	125000	25408350	5000	5000	5000	5000	123
395	20240405	124900	24793350	5010	5010	5010	5010	0
396	20240405	124800	24793350	5010	5010	5010	5010	0
397	20240405	124700	24793350	5010	5010	5010	5010	0
398	20240405	124600	24793350	5010	5010	5010	5010	0
399	20240405	124500	24793350	5010	5010	5010	5010	0
400	20240405	124400	24793350	5010	5010	5010	5010	0
401	20240405	124300	24793350	5010	5010	5010	5010	0
402	20240405	124200	24793350	5010	5010	5010	5010	1
403	20240405	124100	24788340	5020	5020	5020	5020	0
404	20240405	124000	24788340	5020	5020	5020	5020	0
405	20240405	123900	24788340	5020	5020	5020	5020	0
406	20240405	123800	24788340	5020	5020	5020	5020	0
407	20240405	123700	24788340	5020	5020	5020	5020	0
408	20240405	123600	24788340	5020	5020	5020	5020	0
409	20240405	123500	24788340	5020	5020	5020	5020	0
410	20240405	123400	24788340	5020	5020	5020	5020	0
411	20240405	123300	24788340	5020	5020	5020	5020	0
412	20240405	123200	24788340	5020	5020	5020	5020	0
413	20240405	123100	24788340	5020	5020	5020	5020	0
414	20240405	123000	24788340	5020	5020	5020	5020	0
415	20240405	122900	24788340	5020	5020	5020	5020	0
416	20240405	122800	24788340	5020	5020	5020	5020	0
417	20240405	122700	24788340	5020	5020	5020	5020	0
418	20240405	122600	24788340	5020	5020	5020	5020	0
419	20240405	122500	24788340	5020	5020	5020	5020	0
420	20240405	122400	24788340	5020	5020	5020	5020	0
421	20240405	122300	24788340	5020	5020	5020	5020	0
422	20240405	122200	24788340	5020	5020	5020	5020	0
423	20240405	122100	24788340	5020	5020	5020	5020	0
424	20240405	122000	24788340	5020	5020	5020	5020	0
425	20240405	121900	24788340	5020	5000	5020	5000	351
426	20240405	121800	23033320	5030	5030	5030	5030	0
427	20240405	121700	23033320	5030	5030	5030	5030	0
428	20240405	121600	23033320	5030	5030	5030	5030	0
429	20240405	121500	23033320	5030	5030	5030	5030	0
430	20240405	121400	23033320	5030	5030	5030	5030	0
431	20240405	121300	23033320	5030	5030	5030	5030	0
432	20240405	121200	23033320	5030	5030	5030	5030	0
433	20240405	121100	23033320	5030	5030	5030	5030	0
434	20240405	121000	23033320	5030	5030	5030	5030	0
435	20240405	120900	23033320	5030	5030	5030	5030	0
436	20240405	120800	23033320	5030	5030	5030	5030	0
437	20240405	120700	23033320	5030	5030	5030	5030	0
438	20240405	120600	23033320	5030	5030	5030	5030	0
439	20240405	120500	23033320	5030	5030	5030	5030	0
440	20240405	120400	23033320	5030	5030	5030	5030	0
441	20240405	120300	23033320	5030	5030	5030	5030	0
442	20240405	120200	23033320	5030	5030	5030	5030	0
443	20240405	120100	23033320	5030	5030	5030	5030	0
444	20240405	120000	23033320	5030	5030	5030	5030	0
445	20240405	115900	23033320	5030	5030	5030	5030	0
446	20240405	115800	23033320	5030	5030	5030	5030	4
447	20240405	115700	23013200	5030	5030	5030	5030	9
448	20240405	115600	22967930	5030	5030	5030	5030	9
449	20240405	115500	22922660	5030	5030	5030	5030	6
450	20240405	115400	22892480	5030	5030	5030	5030	6
451	20240405	115300	22862300	5030	5030	5030	5030	0
452	20240405	115200	22862300	5030	5030	5030	5030	0
453	20240405	115100	22862300	5030	5030	5030	5030	0
454	20240405	115000	22862300	5030	5030	5030	5030	0
455	20240405	114900	22862300	5030	5030	5030	5030	0
456	20240405	114800	22862300	5030	5030	5030	5030	0
457	20240405	114700	22862300	5030	5000	5030	5000	501
458	20240405	114600	20357270	5030	5030	5030	5030	0
459	20240405	114500	20357270	5030	5030	5030	5030	0
460	20240405	114400	20357270	5030	5030	5030	5030	0
461	20240405	114300	20357270	5030	5030	5030	5030	0
462	20240405	114200	20357270	5030	5010	5030	5000	29
463	20240405	114100	20212170	5030	5030	5030	5030	0
464	20240405	114000	20212170	5030	5030	5030	5030	0
465	20240405	113900	20212170	5030	5030	5030	5030	0
466	20240405	113800	20212170	5030	5030	5030	5030	0
467	20240405	113700	20212170	5030	5030	5030	5030	0
468	20240405	113600	20212170	5030	5030	5030	5030	0
469	20240405	113500	20212170	5030	5030	5030	5030	0
470	20240405	113400	20212170	5030	5030	5030	5030	0
471	20240405	113300	20212170	5030	5030	5030	5030	0
472	20240405	113200	20212170	5030	5030	5030	5030	0
473	20240405	113100	20212170	5030	5030	5030	5030	0
474	20240405	113000	20212170	5030	5030	5030	5030	0
475	20240405	112900	20212170	5030	5030	5030	5030	0
476	20240405	112800	20212170	5030	5030	5030	5030	0
477	20240405	112700	20212170	5030	5030	5030	5030	0
478	20240405	112600	20212170	5030	5030	5030	5030	0
479	20240405	112500	20212170	5030	5030	5030	5030	0
480	20240405	112400	20212170	5030	5030	5030	5030	0
481	20240405	112300	20212170	5030	5030	5030	5030	0
482	20240405	112200	20212170	5030	5030	5030	5030	0
483	20240405	112100	20212170	5030	5030	5030	5030	0
484	20240405	112000	20212170	5030	5030	5030	5030	0
485	20240405	111900	20212170	5030	5030	5030	5030	0
486	20240405	111800	20212170	5030	5030	5030	5030	0
487	20240405	111700	20212170	5030	5030	5030	5030	0
488	20240405	111600	20212170	5030	5030	5030	5030	0
489	20240405	111500	20212170	5030	5030	5030	5030	0
490	20240405	111400	20212170	5030	5030	5030	5030	0
491	20240405	111300	20212170	5030	5030	5030	5030	0
492	20240405	111200	20212170	5030	5030	5030	5030	0
493	20240405	111100	20212170	5030	5030	5030	5030	0
494	20240405	111000	20212170	5030	5030	5030	5030	0
495	20240405	110900	20212170	5030	5030	5030	5030	0
496	20240405	110800	20212170	5030	5030	5030	5030	0
497	20240405	110700	20212170	5030	5030	5030	5030	0
498	20240405	110600	20212170	5030	5030	5030	5030	0
499	20240405	110500	20212170	5030	5030	5030	5030	0
500	20240405	110400	20212170	5030	5030	5030	5030	0
501	20240405	110300	20212170	5030	5030	5030	5030	1
502	20240405	110200	20207140	5000	5000	5000	5000	0
503	20240405	110100	20207140	5000	5000	5000	5000	20
504	20240405	110000	20107140	5030	5030	5030	5030	2
505	20240405	105900	20097080	5030	5030	5030	5030	0
506	20240405	105800	20097080	5030	5030	5030	5030	0
507	20240405	105700	20097080	5030	5030	5030	5030	0
508	20240405	105600	20097080	5030	5030	5030	5030	0
509	20240405	105500	20097080	5030	5000	5030	5000	1029
510	20240405	105400	14952020	5030	5030	5030	5030	0
511	20240405	105300	14952020	5030	5030	5030	5030	0
512	20240405	105200	14952020	5030	5030	5030	5030	0
513	20240405	105100	14952020	5030	5030	5030	5030	0
514	20240405	105000	14952020	5030	5030	5030	5030	0
515	20240405	104900	14952020	5030	5030	5030	5030	0
516	20240405	104800	14952020	5030	5030	5030	5030	1
517	20240405	104700	14946990	5000	5000	5000	5000	0
518	20240405	104600	14946990	5000	5010	5010	5000	681
519	20240405	104500	11541200	5010	5010	5010	5010	4
520	20240405	104400	11521160	5030	5030	5030	5030	0
521	20240405	104300	11521160	5030	5030	5030	5030	1
522	20240405	104200	11516130	5020	5020	5020	5020	100
523	20240405	104100	11014130	5030	5030	5030	5030	0
524	20240405	104000	11014130	5030	5030	5030	5030	150
525	20240405	103900	10259630	5040	5040	5040	5040	0
526	20240405	103800	10259630	5040	5040	5040	5040	0
527	20240405	103700	10259630	5040	5040	5040	5040	0
528	20240405	103600	10259630	5040	5040	5040	5040	0
529	20240405	103500	10259630	5040	5040	5040	5040	0
530	20240405	103400	10259630	5040	5030	5040	5030	37
531	20240405	103300	10073510	5030	5030	5030	5030	198
532	20240405	103200	9077570	5030	5030	5030	5030	0
533	20240405	103100	9077570	5030	5030	5030	5030	0
534	20240405	103000	9077570	5030	5030	5030	5030	0
535	20240405	102900	9077570	5030	5030	5030	5030	0
536	20240405	102800	9077570	5030	5030	5030	5030	0
537	20240405	102700	9077570	5030	5030	5030	5030	0
538	20240405	102600	9077570	5030	5030	5030	5030	150
539	20240405	102500	8323070	5030	5030	5030	5030	0
540	20240405	102400	8323070	5030	5030	5030	5030	101
541	20240405	102300	7815040	5020	5020	5020	5020	0
542	20240405	102200	7815040	5020	5020	5020	5020	68
543	20240405	102100	7473680	5030	5030	5030	5030	0
544	20240405	102000	7473680	5030	5030	5030	5030	0
545	20240405	101900	7473680	5030	5030	5030	5030	0
546	20240405	101800	7473680	5030	5030	5030	5030	0
547	20240405	101700	7473680	5030	5030	5030	5030	0
548	20240405	101600	7473680	5030	5030	5030	5030	0
549	20240405	101500	7473680	5030	5030	5030	5030	20
550	20240405	101400	7373080	5030	5030	5030	5030	0
551	20240405	101300	7373080	5030	5030	5030	5030	10
552	20240405	101200	7322780	5030	5030	5030	5030	0
553	20240405	101100	7322780	5030	5030	5030	5030	0
554	20240405	101000	7322780	5030	5030	5030	5030	0
555	20240405	100900	7322780	5030	5030	5030	5030	100
556	20240405	100800	6819780	5030	5030	5030	5030	0
557	20240405	100700	6819780	5030	5030	5030	5030	2
558	20240405	100600	6809720	5040	5040	5040	5040	0
559	20240405	100500	6809720	5040	5040	5040	5040	0
560	20240405	100400	6809720	5040	5040	5040	5040	0
561	20240405	100300	6809720	5040	5040	5040	5040	0
562	20240405	100200	6809720	5040	5040	5040	5040	0
563	20240405	100100	6809720	5040	5040	5040	5040	0
564	20240405	100000	6809720	5040	5040	5040	5040	2
565	20240405	095900	6799640	5030	5030	5030	5030	0
566	20240405	095800	6799640	5030	5030	5030	5030	0
567	20240405	095700	6799640	5030	5030	5030	5030	0
568	20240405	095600	6799640	5030	5030	5030	5030	1
569	20240405	095500	6794610	5040	5040	5040	5040	0
570	20240405	095400	6794610	5040	5040	5040	5040	0
571	20240405	095300	6794610	5040	5040	5040	5040	0
572	20240405	095200	6794610	5040	5040	5040	5040	0
573	20240405	095100	6794610	5040	5040	5040	5040	0
574	20240405	095000	6794610	5040	5020	5040	5020	21
575	20240405	094900	6689170	5040	5040	5040	5040	0
576	20240405	094800	6689170	5040	5040	5040	5040	0
577	20240405	094700	6689170	5040	5040	5040	5040	0
578	20240405	094600	6689170	5040	5040	5040	5040	0
579	20240405	094500	6689170	5040	5040	5040	5040	0
580	20240405	094400	6689170	5040	5040	5040	5040	0
581	20240405	094300	6689170	5040	5040	5040	5040	0
582	20240405	094200	6689170	5040	5040	5040	5040	0
583	20240405	094100	6689170	5040	5040	5040	5040	0
584	20240405	094000	6689170	5040	5040	5040	5040	0
585	20240405	093900	6689170	5040	5040	5040	5040	0
586	20240405	093800	6689170	5040	5020	5040	5020	30
587	20240405	093700	6538330	5020	5020	5020	5020	0
588	20240405	093600	6538330	5020	5020	5020	5020	41
589	20240405	093500	6332510	5040	5040	5040	5040	0
590	20240405	093400	6332510	5040	5040	5040	5040	102
591	20240405	093300	5818430	5040	5040	5040	5040	0
592	20240405	093200	5818430	5040	5040	5040	5040	0
593	20240405	093100	5818430	5040	5040	5040	5040	900
594	20240405	093000	1282430	5040	5040	5040	5040	0
595	20240405	092900	1282430	5040	5040	5040	5040	0
596	20240405	092800	1282430	5040	5040	5040	5040	0
597	20240405	092700	1282430	5040	5040	5040	5040	0
598	20240405	092600	1282430	5040	5040	5040	5040	0
599	20240405	092500	1282430	5040	5040	5040	5040	0
600	20240405	092400	1282430	5040	5040	5040	5040	0
601	20240405	092300	1282430	5040	5040	5040	5040	0
602	20240405	092200	1282430	5040	5040	5040	5040	0
603	20240405	092100	1282430	5040	5040	5040	5040	0
604	20240405	092000	1282430	5040	5020	5040	5020	101
605	20240405	091900	775390	5040	5040	5040	5040	0
606	20240405	091800	775390	5040	5040	5040	5040	0
607	20240405	091700	775390	5040	5040	5040	5040	0
608	20240405	091600	775390	5040	5040	5040	5040	0
609	20240405	091500	775390	5040	5040	5040	5040	0
610	20240405	091400	775390	5040	5040	5040	5040	0
611	20240405	091300	775390	5040	5040	5040	5040	0
612	20240405	091200	775390	5040	5040	5040	5040	0
613	20240405	091100	775390	5040	5030	5040	5030	100
614	20240405	091000	271510	5040	5040	5040	5040	0
615	20240405	090900	271510	5040	5040	5040	5040	0
616	20240405	090800	271510	5040	5040	5040	5040	0
617	20240405	090700	271510	5040	5040	5040	5040	0
618	20240405	090600	271510	5040	5040	5040	5040	3
619	20240405	090500	256390	5040	5040	5040	5040	1
620	20240405	090400	251350	5020	5030	5030	5020	20
621	20240405	090300	150920	5040	5040	5040	5040	2
622	20240405	090200	140840	5030	5030	5030	5030	0
623	20240405	090100	140840	5030	5030	5030	5030	0
624	20240405	090000	140840	5030	5030	5030	5030	28