KissMeData/130580/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195800	74617800	5940	5940	5940	5940	1
3	20240405	195700	74617800	5940	5940	5940	5940	0
4	20240405	195600	74617800	5940	5940	5940	5940	0
5	20240405	195500	74617800	5940	5940	5940	5940	0
6	20240405	195400	74617800	5940	5940	5940	5940	0
7	20240405	195300	74617800	5940	5940	5940	5940	0
8	20240405	195200	74617800	5940	5940	5940	5940	0
9	20240405	195100	74617800	5940	5940	5940	5940	0
10	20240405	195000	74617800	5940	5940	5940	5940	0
11	20240405	194900	74617800	5940	5940	5940	5940	0
12	20240405	194800	74617800	5940	5940	5940	5940	0
13	20240405	194700	74617800	5940	5940	5940	5940	0
14	20240405	194600	74617800	5940	5940	5940	5940	0
15	20240405	194500	74617800	5940	5940	5940	5940	0
16	20240405	194400	74617800	5940	5940	5940	5940	0
17	20240405	194300	74617800	5940	5940	5940	5940	0
18	20240405	194200	74617800	5940	5940	5940	5940	0
19	20240405	194100	74617800	5940	5940	5940	5940	0
20	20240405	194000	74617800	5940	5940	5940	5940	0
21	20240405	193900	74617800	5940	5940	5940	5940	0
22	20240405	193800	74617800	5940	5940	5940	5940	0
23	20240405	193700	74617800	5940	5940	5940	5940	0
24	20240405	193600	74617800	5940	5940	5940	5940	0
25	20240405	193500	74617800	5940	5940	5940	5940	0
26	20240405	193400	74617800	5940	5940	5940	5940	0
27	20240405	193300	74617800	5940	5940	5940	5940	0
28	20240405	193200	74617800	5940	5940	5940	5940	0
29	20240405	193100	74617800	5940	5940	5940	5940	0
30	20240405	193000	74617800	5940	5940	5940	5940	0
31	20240405	192900	74617800	5940	5940	5940	5940	0
32	20240405	192800	74617800	5940	5940	5940	5940	1
33	20240405	192700	74617800	5940	5940	5940	5940	0
34	20240405	192600	74617800	5940	5940	5940	5940	0
35	20240405	192500	74617800	5940	5940	5940	5940	0
36	20240405	192400	74617800	5940	5940	5940	5940	0
37	20240405	192300	74617800	5940	5940	5940	5940	0
38	20240405	192200	74617800	5940	5940	5940	5940	0
39	20240405	192100	74617800	5940	5940	5940	5940	0
40	20240405	192000	74617800	5940	5940	5940	5940	0
41	20240405	191900	74617800	5940	5940	5940	5940	0
42	20240405	191800	74617800	5940	5940	5940	5940	0
43	20240405	191700	74617800	5940	5940	5940	5940	0
44	20240405	191600	74617800	5940	5940	5940	5940	0
45	20240405	191500	74617800	5940	5940	5940	5940	0
46	20240405	191400	74617800	5940	5940	5940	5940	0
47	20240405	191300	74617800	5940	5940	5940	5940	0
48	20240405	191200	74617800	5940	5940	5940	5940	0
49	20240405	191100	74617800	5940	5940	5940	5940	0
50	20240405	191000	74617800	5940	5940	5940	5940	0
51	20240405	190900	74617800	5940	5940	5940	5940	0
52	20240405	190800	74617800	5940	5940	5940	5940	0
53	20240405	190700	74617800	5940	5940	5940	5940	0
54	20240405	190600	74617800	5940	5940	5940	5940	0
55	20240405	190500	74617800	5940	5940	5940	5940	0
56	20240405	190400	74617800	5940	5940	5940	5940	0
57	20240405	190300	74617800	5940	5940	5940	5940	0
58	20240405	190200	74617800	5940	5940	5940	5940	0
59	20240405	190100	74617800	5940	5940	5940	5940	0
60	20240405	190000	74617800	5940	5940	5940	5940	0
61	20240405	185900	74617800	5940	5940	5940	5940	0
62	20240405	185800	74617800	5940	5940	5940	5940	1
63	20240405	185700	74617800	5940	5940	5940	5940	0
64	20240405	185600	74617800	5940	5940	5940	5940	0
65	20240405	185500	74617800	5940	5940	5940	5940	0
66	20240405	185400	74617800	5940	5940	5940	5940	0
67	20240405	185300	74617800	5940	5940	5940	5940	0
68	20240405	185200	74617800	5940	5940	5940	5940	0
69	20240405	185100	74617800	5940	5940	5940	5940	0
70	20240405	185000	74617800	5940	5940	5940	5940	0
71	20240405	184900	74617800	5940	5940	5940	5940	0
72	20240405	184800	74617800	5940	5940	5940	5940	0
73	20240405	184700	74617800	5940	5940	5940	5940	0
74	20240405	184600	74617800	5940	5940	5940	5940	0
75	20240405	184500	74617800	5940	5940	5940	5940	0
76	20240405	184400	74617800	5940	5940	5940	5940	0
77	20240405	184300	74617800	5940	5940	5940	5940	0
78	20240405	184200	74617800	5940	5940	5940	5940	0
79	20240405	184100	74617800	5940	5940	5940	5940	0
80	20240405	184000	74617800	5940	5940	5940	5940	0
81	20240405	183900	74617800	5940	5940	5940	5940	0
82	20240405	183800	74617800	5940	5940	5940	5940	0
83	20240405	183700	74617800	5940	5940	5940	5940	0
84	20240405	183600	74617800	5940	5940	5940	5940	0
85	20240405	183500	74617800	5940	5940	5940	5940	0
86	20240405	183400	74617800	5940	5940	5940	5940	0
87	20240405	183300	74617800	5940	5940	5940	5940	0
88	20240405	183200	74617800	5940	5940	5940	5940	0
89	20240405	183100	74617800	5940	5940	5940	5940	0
90	20240405	183000	74617800	5940	5940	5940	5940	0
91	20240405	182900	74617800	5940	5940	5940	5940	0
92	20240405	182800	74617800	5940	5940	5940	5940	1
93	20240405	182700	74617800	5940	5940	5940	5940	0
94	20240405	182600	74617800	5940	5940	5940	5940	0
95	20240405	182500	74617800	5940	5940	5940	5940	0
96	20240405	182400	74617800	5940	5940	5940	5940	0
97	20240405	182300	74617800	5940	5940	5940	5940	0
98	20240405	182200	74617800	5940	5940	5940	5940	0
99	20240405	182100	74617800	5940	5940	5940	5940	0
100	20240405	182000	74617800	5940	5940	5940	5940	0
101	20240405	181900	74617800	5940	5940	5940	5940	0
102	20240405	181800	74617800	5940	5940	5940	5940	0
103	20240405	181700	74617800	5940	5940	5940	5940	0
104	20240405	181600	74617800	5940	5940	5940	5940	0
105	20240405	181500	74617800	5940	5940	5940	5940	0
106	20240405	181400	74617800	5940	5940	5940	5940	0
107	20240405	181300	74617800	5940	5940	5940	5940	0
108	20240405	181200	74617800	5940	5940	5940	5940	0
109	20240405	181100	74617800	5940	5940	5940	5940	0
110	20240405	181000	74617800	5940	5940	5940	5940	0
111	20240405	180900	74617800	5940	5940	5940	5940	0
112	20240405	180800	74617800	5940	5940	5940	5940	0
113	20240405	180700	74617800	5940	5940	5940	5940	0
114	20240405	180600	74617800	5940	5940	5940	5940	0
115	20240405	180500	74617800	5940	5940	5940	5940	0
116	20240405	180400	74617800	5940	5940	5940	5940	0
117	20240405	180300	74617800	5940	5940	5940	5940	0
118	20240405	180200	74617800	5940	5940	5940	5940	0
119	20240405	180100	74617800	5940	5940	5940	5940	0
120	20240405	180000	74617800	5940	5940	5940	5940	0
121	20240405	175900	74617800	5940	5940	5940	5940	0
122	20240405	175800	74617800	5940	5940	5940	5940	1
123	20240405	175700	74617800	5940	5940	5940	5940	0
124	20240405	175600	74617800	5940	5940	5940	5940	0
125	20240405	175500	74617800	5940	5940	5940	5940	0
126	20240405	175400	74617800	5940	5940	5940	5940	0
127	20240405	175300	74617800	5940	5940	5940	5940	0
128	20240405	175200	74617800	5940	5940	5940	5940	0
129	20240405	175100	74617800	5940	5940	5940	5940	0
130	20240405	175000	74617800	5940	5940	5940	5940	0
131	20240405	174900	74617800	5940	5940	5940	5940	0
132	20240405	174800	74617800	5940	5940	5940	5940	0
133	20240405	174700	74617800	5940	5940	5940	5940	0
134	20240405	174600	74617800	5940	5940	5940	5940	0
135	20240405	174500	74617800	5940	5940	5940	5940	0
136	20240405	174400	74617800	5940	5940	5940	5940	0
137	20240405	174300	74617800	5940	5940	5940	5940	0
138	20240405	174200	74617800	5940	5940	5940	5940	0
139	20240405	174100	74617800	5940	5940	5940	5940	0
140	20240405	174000	74617800	5940	5940	5940	5940	0
141	20240405	173900	74617800	5940	5940	5940	5940	0
142	20240405	173800	74617800	5940	5940	5940	5940	0
143	20240405	173700	74617800	5940	5940	5940	5940	0
144	20240405	173600	74617800	5940	5940	5940	5940	0
145	20240405	173500	74617800	5940	5940	5940	5940	0
146	20240405	173400	74617800	5940	5940	5940	5940	0
147	20240405	173300	74617800	5940	5940	5940	5940	0
148	20240405	173200	74617800	5940	5940	5940	5940	0
149	20240405	173100	74617800	5940	5940	5940	5940	0
150	20240405	173000	74617800	5940	5940	5940	5940	0
151	20240405	172900	74617800	5940	5940	5940	5940	0
152	20240405	172800	74617800	5940	5940	5940	5940	1
153	20240405	172700	74617800	5940	5940	5940	5940	0
154	20240405	172600	74617800	5940	5940	5940	5940	0
155	20240405	172500	74617800	5940	5940	5940	5940	0
156	20240405	172400	74617800	5940	5940	5940	5940	0
157	20240405	172300	74617800	5940	5940	5940	5940	0
158	20240405	172200	74617800	5940	5940	5940	5940	0
159	20240405	172100	74617800	5940	5940	5940	5940	0
160	20240405	172000	74617800	5940	5940	5940	5940	0
161	20240405	171900	74617800	5940	5940	5940	5940	0
162	20240405	171800	74617800	5940	5940	5940	5940	0
163	20240405	171700	74617800	5940	5940	5940	5940	0
164	20240405	171600	74617800	5940	5940	5940	5940	0
165	20240405	171500	74617800	5940	5940	5940	5940	0
166	20240405	171400	74617800	5940	5940	5940	5940	0
167	20240405	171300	74617800	5940	5940	5940	5940	0
168	20240405	171200	74617800	5940	5940	5940	5940	0
169	20240405	171100	74617800	5940	5940	5940	5940	0
170	20240405	171000	74617800	5940	5940	5940	5940	0
171	20240405	170900	74617800	5940	5940	5940	5940	0
172	20240405	170800	74617800	5940	5940	5940	5940	0
173	20240405	170700	74617800	5940	5940	5940	5940	0
174	20240405	170600	74617800	5940	5940	5940	5940	0
175	20240405	170500	74617800	5940	5940	5940	5940	0
176	20240405	170400	74617800	5940	5940	5940	5940	0
177	20240405	170300	74617800	5940	5940	5940	5940	0
178	20240405	170200	74617800	5940	5940	5940	5940	0
179	20240405	170100	74617800	5940	5940	5940	5940	0
180	20240405	170000	74617800	5940	5940	5940	5940	0
181	20240405	165900	74617800	5940	5940	5940	5940	0
182	20240405	165800	74617800	5940	5940	5940	5940	1
183	20240405	165700	74617800	5940	5940	5940	5940	0
184	20240405	165600	74617800	5940	5940	5940	5940	0
185	20240405	165500	74617800	5940	5940	5940	5940	0
186	20240405	165400	74617800	5940	5940	5940	5940	0
187	20240405	165300	74617800	5940	5940	5940	5940	0
188	20240405	165200	74617800	5940	5940	5940	5940	0
189	20240405	165100	74617800	5940	5940	5940	5940	0
190	20240405	165000	74617800	5940	5940	5940	5940	0
191	20240405	164900	74617800	5940	5940	5940	5940	0
192	20240405	164800	74617800	5940	5940	5940	5940	0
193	20240405	164700	74617800	5940	5940	5940	5940	0
194	20240405	164600	74617800	5940	5940	5940	5940	0
195	20240405	164500	74617800	5940	5940	5940	5940	0
196	20240405	164400	74617800	5940	5940	5940	5940	0
197	20240405	164300	74617800	5940	5940	5940	5940	0
198	20240405	164200	74617800	5940	5940	5940	5940	0
199	20240405	164100	74617800	5940	5940	5940	5940	0
200	20240405	164000	74617800	5940	5940	5940	5940	0
201	20240405	163900	74617800	5940	5940	5940	5940	0
202	20240405	163800	74617800	5940	5940	5940	5940	0
203	20240405	163700	74617800	5940	5940	5940	5940	0
204	20240405	163600	74617800	5940	5940	5940	5940	0
205	20240405	163500	74617800	5940	5940	5940	5940	0
206	20240405	163400	74617800	5940	5940	5940	5940	0
207	20240405	163300	74617800	5940	5940	5940	5940	0
208	20240405	163200	74617800	5940	5940	5940	5940	0
209	20240405	163100	74617800	5940	5940	5940	5940	0
210	20240405	163000	74617800	5940	5940	5940	5940	0
211	20240405	162900	74617800	5940	5940	5940	5940	0
212	20240405	162800	74617800	5940	5940	5940	5940	1
213	20240405	162700	74617800	5940	5940	5940	5940	0
214	20240405	162600	74617800	5940	5940	5940	5940	0
215	20240405	162500	74617800	5940	5940	5940	5940	0
216	20240405	162400	74617800	5940	5940	5940	5940	0
217	20240405	162300	74617800	5940	5940	5940	5940	0
218	20240405	162200	74617800	5940	5940	5940	5940	0
219	20240405	162100	74617800	5940	5940	5940	5940	0
220	20240405	162000	74617800	5940	5940	5940	5940	0
221	20240405	161900	74617800	5940	5940	5940	5940	0
222	20240405	161800	74617800	5940	5940	5940	5940	0
223	20240405	161700	74617800	5940	5940	5940	5940	0
224	20240405	161600	74617800	5940	5940	5940	5940	0
225	20240405	161500	74617800	5940	5940	5940	5940	0
226	20240405	161400	74617800	5940	5940	5940	5940	0
227	20240405	161300	74617800	5940	5940	5940	5940	0
228	20240405	161200	74617800	5940	5940	5940	5940	0
229	20240405	161100	74617800	5940	5940	5940	5940	0
230	20240405	161000	74617800	5940	5940	5940	5940	0
231	20240405	160900	74617800	5940	5940	5940	5940	0
232	20240405	160800	74617800	5940	5940	5940	5940	0
233	20240405	160700	74617800	5940	5940	5940	5940	0
234	20240405	160600	74617800	5940	5940	5940	5940	0
235	20240405	160500	74617800	5940	5940	5940	5940	0
236	20240405	160400	74617800	5940	5940	5940	5940	0
237	20240405	160300	74617800	5940	5940	5940	5940	0
238	20240405	160200	74617800	5940	5940	5940	5940	0
239	20240405	160100	74617800	5940	5940	5940	5940	0
240	20240405	160000	74617800	5940	5940	5940	5940	0
241	20240405	155900	74617800	5940	5940	5940	5940	0
242	20240405	155800	74617800	5940	5940	5940	5940	1
243	20240405	155700	74617800	5940	5940	5940	5940	0
244	20240405	155600	74617800	5940	5940	5940	5940	0
245	20240405	155500	74617800	5940	5940	5940	5940	0
246	20240405	155400	74617800	5940	5940	5940	5940	0
247	20240405	155300	74617800	5940	5940	5940	5940	0
248	20240405	155200	74617800	5940	5940	5940	5940	0
249	20240405	155100	74617800	5940	5940	5940	5940	0
250	20240405	155000	74617800	5940	5940	5940	5940	0
251	20240405	154900	74617800	5940	5940	5940	5940	0
252	20240405	154800	74617800	5940	5940	5940	5940	0
253	20240405	154700	74617800	5940	5940	5940	5940	0
254	20240405	154600	74617800	5940	5940	5940	5940	0
255	20240405	154500	74617800	5940	5940	5940	5940	0
256	20240405	154400	74617800	5940	5940	5940	5940	0
257	20240405	154300	74617800	5940	5940	5940	5940	0
258	20240405	154200	74617800	5940	5940	5940	5940	0
259	20240405	154100	74617800	5940	5940	5940	5940	0
260	20240405	154000	74617800	5940	5940	5940	5940	0
261	20240405	153900	74617800	5940	5940	5940	5940	0
262	20240405	153800	74617800	5940	5940	5940	5940	0
263	20240405	153700	74617800	5940	5940	5940	5940	0
264	20240405	153600	74617800	5940	5940	5940	5940	0
265	20240405	153500	74617800	5940	5940	5940	5940	0
266	20240405	153400	74617800	5940	5940	5940	5940	0
267	20240405	153300	74617800	5940	5940	5940	5940	0
268	20240405	153200	74617800	5940	5940	5940	5940	0
269	20240405	153100	74617800	5940	5940	5940	5940	0
270	20240405	153000	74617800	5940	5940	5940	5940	1
271	20240405	152900	74611860	5940	5940	5940	5940	0
272	20240405	152800	74611860	5940	5940	5940	5940	0
273	20240405	152700	74611860	5940	5940	5940	5940	0
274	20240405	152600	74611860	5940	5940	5940	5940	0
275	20240405	152500	74611860	5940	5940	5940	5940	0
276	20240405	152400	74611860	5940	5940	5940	5940	0
277	20240405	152300	74611860	5940	5940	5940	5940	0
278	20240405	152200	74611860	5940	5940	5940	5940	0
279	20240405	152100	74611860	5940	5940	5940	5940	0
280	20240405	152000	74611860	5940	5940	5940	5940	0
281	20240405	151900	74611860	5940	5940	5940	5940	0
282	20240405	151800	74611860	5940	5940	5940	5940	0
283	20240405	151700	74611860	5940	5940	5940	5940	0
284	20240405	151600	74611860	5940	5940	5940	5940	0
285	20240405	151500	74611860	5940	5940	5940	5940	0
286	20240405	151400	74611860	5940	5940	5940	5940	0
287	20240405	151300	74611860	5940	5940	5940	5940	0
288	20240405	151200	74611860	5940	5940	5940	5940	0
289	20240405	151100	74611860	5940	5940	5940	5940	0
290	20240405	151000	74611860	5940	5940	5940	5940	0
291	20240405	150900	74611860	5940	5940	5940	5940	9
292	20240405	150800	74558400	5940	5940	5940	5940	0
293	20240405	150700	74558400	5940	5940	5940	5940	17
294	20240405	150600	74457420	5940	5940	5940	5940	0
295	20240405	150500	74457420	5940	5940	5940	5940	0
296	20240405	150400	74457420	5940	5940	5940	5940	322
297	20240405	150300	72544740	5940	5940	5940	5940	0
298	20240405	150200	72544740	5940	5940	5940	5940	0
299	20240405	150100	72544740	5940	5940	5940	5940	1
300	20240405	150000	72538800	5920	5920	5920	5920	0
301	20240405	145900	72538800	5920	5950	5950	5920	426
302	20240405	145800	70011830	5950	5950	5950	5950	0
303	20240405	145700	70011830	5950	5950	5950	5950	0
304	20240405	145600	70011830	5950	5950	5950	5950	4
305	20240405	145500	69988030	5950	5950	5950	5950	0
306	20240405	145400	69988030	5950	5950	5950	5950	0
307	20240405	145300	69988030	5950	5950	5950	5950	0
308	20240405	145200	69988030	5950	5950	5950	5950	0
309	20240405	145100	69988030	5950	5950	5950	5950	0
310	20240405	145000	69988030	5950	5950	5950	5950	0
311	20240405	144900	69988030	5950	5950	5950	5950	0
312	20240405	144800	69988030	5950	5950	5950	5950	0
313	20240405	144700	69988030	5950	5950	5950	5950	161
314	20240405	144600	69030080	5950	5950	5950	5950	0
315	20240405	144500	69030080	5950	5950	5950	5950	0
316	20240405	144400	69030080	5950	5950	5950	5950	0
317	20240405	144300	69030080	5950	5950	5950	5950	0
318	20240405	144200	69030080	5950	5950	5950	5950	0
319	20240405	144100	69030080	5950	5950	5950	5950	0
320	20240405	144000	69030080	5950	5950	5950	5950	0
321	20240405	143900	69030080	5950	5950	5950	5950	0
322	20240405	143800	69030080	5950	5950	5950	5950	34
323	20240405	143700	68827780	5950	5950	5950	5950	0
324	20240405	143600	68827780	5950	5950	5950	5950	0
325	20240405	143500	68827780	5950	5950	5950	5950	0
326	20240405	143400	68827780	5950	5950	5950	5950	0
327	20240405	143300	68827780	5950	5950	5950	5950	0
328	20240405	143200	68827780	5950	5950	5950	5950	0
329	20240405	143100	68827780	5950	5950	5950	5950	0
330	20240405	143000	68827780	5950	5950	5950	5950	0
331	20240405	142900	68827780	5950	5950	5950	5950	0
332	20240405	142800	68827780	5950	5950	5950	5950	0
333	20240405	142700	68827780	5950	5950	5950	5950	0
334	20240405	142600	68827780	5950	5950	5950	5950	0
335	20240405	142500	68827780	5950	5950	5950	5950	0
336	20240405	142400	68827780	5950	5950	5950	5950	0
337	20240405	142300	68827780	5950	5950	5950	5950	10
338	20240405	142200	68768280	5930	5930	5930	5930	0
339	20240405	142100	68768280	5930	5930	5930	5930	0
340	20240405	142000	68768280	5930	5930	5930	5930	0
341	20240405	141900	68768280	5930	5930	5930	5930	0
342	20240405	141800	68768280	5930	5930	5930	5930	48
343	20240405	141700	68483640	5930	5930	5930	5930	0
344	20240405	141600	68483640	5930	5930	5930	5930	0
345	20240405	141500	68483640	5930	5930	5930	5930	0
346	20240405	141400	68483640	5930	5930	5930	5930	0
347	20240405	141300	68483640	5930	5930	5930	5930	0
348	20240405	141200	68483640	5930	5930	5930	5930	0
349	20240405	141100	68483640	5930	5930	5930	5930	0
350	20240405	141000	68483640	5930	5930	5930	5930	0
351	20240405	140900	68483640	5930	5930	5930	5930	0
352	20240405	140800	68483640	5930	5930	5930	5930	0
353	20240405	140700	68483640	5930	5930	5930	5930	0
354	20240405	140600	68483640	5930	5930	5930	5930	0
355	20240405	140500	68483640	5930	5930	5930	5930	0
356	20240405	140400	68483640	5930	5930	5930	5930	0
357	20240405	140300	68483640	5930	5930	5930	5930	0
358	20240405	140200	68483640	5930	5930	5930	5930	0
359	20240405	140100	68483640	5930	5930	5930	5930	0
360	20240405	140000	68483640	5930	5930	5930	5930	0
361	20240405	135900	68483640	5930	5930	5930	5930	0
362	20240405	135800	68483640	5930	5930	5930	5930	0
363	20240405	135700	68483640	5930	5930	5930	5930	0
364	20240405	135600	68483640	5930	5920	5930	5920	580
365	20240405	135500	65046030	5900	5900	5900	5900	63
366	20240405	135400	64674330	5900	5900	5900	5900	0
367	20240405	135300	64674330	5900	5900	5900	5900	0
368	20240405	135200	64674330	5900	5900	5900	5900	0
369	20240405	135100	64674330	5900	5900	5900	5900	0
370	20240405	135000	64674330	5900	5900	5900	5900	0
371	20240405	134900	64674330	5900	5900	5900	5900	0
372	20240405	134800	64674330	5900	5900	5900	5900	0
373	20240405	134700	64674330	5900	5900	5900	5900	0
374	20240405	134600	64674330	5900	5900	5900	5900	0
375	20240405	134500	64674330	5900	5900	5900	5900	0
376	20240405	134400	64674330	5900	5900	5900	5900	0
377	20240405	134300	64674330	5900	5920	5920	5900	167
378	20240405	134200	63688090	5930	5930	5930	5930	0
379	20240405	134100	63688090	5930	5930	5930	5930	0
380	20240405	134000	63688090	5930	5930	5930	5930	5
381	20240405	133900	63658440	5930	5930	5930	5930	0
382	20240405	133800	63658440	5930	5930	5930	5930	0
383	20240405	133700	63658440	5930	5930	5930	5930	0
384	20240405	133600	63658440	5930	5930	5930	5930	0
385	20240405	133500	63658440	5930	5930	5930	5930	101
386	20240405	133400	63059510	5920	5920	5920	5920	0
387	20240405	133300	63059510	5920	5920	5920	5920	1
388	20240405	133200	63053590	5930	5930	5930	5930	0
389	20240405	133100	63053590	5930	5930	5930	5930	0
390	20240405	133000	63053590	5930	5930	5930	5930	18
391	20240405	132900	62946850	5940	5940	5940	5940	0
392	20240405	132800	62946850	5940	5940	5940	5940	0
393	20240405	132700	62946850	5940	5940	5940	5940	0
394	20240405	132600	62946850	5940	5940	5940	5940	137
395	20240405	132500	62133070	5940	5940	5940	5940	0
396	20240405	132400	62133070	5940	5940	5940	5940	0
397	20240405	132300	62133070	5940	5940	5940	5940	0
398	20240405	132200	62133070	5940	5940	5940	5940	200
399	20240405	132100	60945070	5950	5950	5950	5950	0
400	20240405	132000	60945070	5950	5950	5950	5950	0
401	20240405	131900	60945070	5950	5950	5950	5950	1
402	20240405	131800	60939120	5960	5960	5960	5960	0
403	20240405	131700	60939120	5960	5960	5960	5960	0
404	20240405	131600	60939120	5960	5960	5960	5960	0
405	20240405	131500	60939120	5960	5960	5960	5960	0
406	20240405	131400	60939120	5960	5960	5960	5960	0
407	20240405	131300	60939120	5960	5960	5960	5960	0
408	20240405	131200	60939120	5960	5960	5960	5960	0
409	20240405	131100	60939120	5960	5960	5960	5960	0
410	20240405	131000	60939120	5960	5960	5960	5960	0
411	20240405	130900	60939120	5960	5960	5960	5960	0
412	20240405	130800	60939120	5960	5960	5960	5960	0
413	20240405	130700	60939120	5960	5960	5960	5960	0
414	20240405	130600	60939120	5960	5960	5960	5960	0
415	20240405	130500	60939120	5960	5960	5960	5960	0
416	20240405	130400	60939120	5960	5960	5960	5960	0
417	20240405	130300	60939120	5960	5960	5960	5960	0
418	20240405	130200	60939120	5960	5960	5960	5960	0
419	20240405	130100	60939120	5960	5960	5960	5960	0
420	20240405	130000	60939120	5960	5960	5960	5960	0
421	20240405	125900	60939120	5960	5960	5960	5960	0
422	20240405	125800	60939120	5960	5960	5960	5960	0
423	20240405	125700	60939120	5960	5960	5960	5960	0
424	20240405	125600	60939120	5960	5960	5960	5960	0
425	20240405	125500	60939120	5960	5960	5960	5960	0
426	20240405	125400	60939120	5960	5960	5960	5960	0
427	20240405	125300	60939120	5960	5960	5960	5960	537
428	20240405	125200	57738600	5960	5960	5960	5960	0
429	20240405	125100	57738600	5960	5960	5960	5960	0
430	20240405	125000	57738600	5960	5960	5960	5960	0
431	20240405	124900	57738600	5960	5960	5960	5960	0
432	20240405	124800	57738600	5960	5960	5960	5960	0
433	20240405	124700	57738600	5960	5960	5960	5960	0
434	20240405	124600	57738600	5960	5960	5960	5960	0
435	20240405	124500	57738600	5960	5960	5960	5960	0
436	20240405	124400	57738600	5960	5960	5960	5960	0
437	20240405	124300	57738600	5960	5960	5960	5960	1
438	20240405	124200	57732640	5960	5960	5960	5960	0
439	20240405	124100	57732640	5960	5960	5960	5960	0
440	20240405	124000	57732640	5960	5960	5960	5960	0
441	20240405	123900	57732640	5960	5960	5960	5960	179
442	20240405	123800	56665800	5960	5960	5960	5960	0
443	20240405	123700	56665800	5960	5960	5960	5960	549
444	20240405	123600	53393760	5950	5950	5950	5950	0
445	20240405	123500	53393760	5950	5950	5950	5950	0
446	20240405	123400	53393760	5950	5950	5950	5950	0
447	20240405	123300	53393760	5950	5950	5950	5950	0
448	20240405	123200	53393760	5950	5950	5950	5950	0
449	20240405	123100	53393760	5950	5950	5950	5950	0
450	20240405	123000	53393760	5950	5950	5950	5950	0
451	20240405	122900	53393760	5950	5950	5950	5950	0
452	20240405	122800	53393760	5950	5950	5950	5950	0
453	20240405	122700	53393760	5950	5950	5950	5950	0
454	20240405	122600	53393760	5950	5950	5950	5950	0
455	20240405	122500	53393760	5950	5950	5950	5950	0
456	20240405	122400	53393760	5950	5950	5950	5950	5
457	20240405	122300	53364010	5900	5900	5900	5900	0
458	20240405	122200	53364010	5900	5900	5900	5900	0
459	20240405	122100	53364010	5900	5900	5900	5900	0
460	20240405	122000	53364010	5900	5900	5900	5900	0
461	20240405	121900	53364010	5900	5900	5900	5900	0
462	20240405	121800	53364010	5900	5900	5900	5900	0
463	20240405	121700	53364010	5900	5900	5900	5900	0
464	20240405	121600	53364010	5900	5900	5900	5900	0
465	20240405	121500	53364010	5900	5900	5900	5900	20
466	20240405	121400	53246010	5890	5890	5890	5890	0
467	20240405	121300	53246010	5890	5890	5890	5890	0
468	20240405	121200	53246010	5890	5910	5960	5890	1420
469	20240405	121100	44874380	5910	5910	5910	5910	0
470	20240405	121000	44874380	5910	5910	5910	5910	0
471	20240405	120900	44874380	5910	5910	5910	5910	0
472	20240405	120800	44874380	5910	5910	5910	5910	0
473	20240405	120700	44874380	5910	5910	5910	5910	0
474	20240405	120600	44874380	5910	5910	5910	5910	0
475	20240405	120500	44874380	5910	5910	5910	5910	0
476	20240405	120400	44874380	5910	5910	5910	5910	0
477	20240405	120300	44874380	5910	5910	5910	5910	0
478	20240405	120200	44874380	5910	5910	5910	5910	0
479	20240405	120100	44874380	5910	5910	5910	5910	0
480	20240405	120000	44874380	5910	5910	5910	5910	1875
481	20240405	115900	33793130	5910	5910	5910	5910	0
482	20240405	115800	33793130	5910	5910	5910	5910	0
483	20240405	115700	33793130	5910	5910	5910	5910	0
484	20240405	115600	33793130	5910	5910	5910	5910	0
485	20240405	115500	33793130	5910	5910	5910	5910	0
486	20240405	115400	33793130	5910	5910	5910	5910	0
487	20240405	115300	33793130	5910	5910	5910	5910	0
488	20240405	115200	33793130	5910	5910	5910	5910	0
489	20240405	115100	33793130	5910	5910	5910	5910	0
490	20240405	115000	33793130	5910	5910	5910	5910	11
491	20240405	114900	33728120	5910	5910	5910	5910	0
492	20240405	114800	33728120	5910	5910	5910	5910	0
493	20240405	114700	33728120	5910	5910	5910	5910	0
494	20240405	114600	33728120	5910	5930	5930	5910	200
495	20240405	114500	32545450	5940	5940	5940	5940	0
496	20240405	114400	32545450	5940	5940	5940	5940	0
497	20240405	114300	32545450	5940	5940	5940	5940	0
498	20240405	114200	32545450	5940	5940	5940	5940	0
499	20240405	114100	32545450	5940	5940	5940	5940	0
500	20240405	114000	32545450	5940	5940	5940	5940	0
501	20240405	113900	32545450	5940	5940	5940	5940	10
502	20240405	113800	32486050	5940	5940	5940	5940	0
503	20240405	113700	32486050	5940	5940	5940	5940	0
504	20240405	113600	32486050	5940	5940	5940	5940	0
505	20240405	113500	32486050	5940	5940	5940	5940	0
506	20240405	113400	32486050	5940	5940	5940	5940	0
507	20240405	113300	32486050	5940	5940	5940	5940	0
508	20240405	113200	32486050	5940	5940	5940	5940	0
509	20240405	113100	32486050	5940	5940	5940	5940	0
510	20240405	113000	32486050	5940	5940	5940	5940	0
511	20240405	112900	32486050	5940	5940	5940	5940	0
512	20240405	112800	32486050	5940	5940	5940	5940	0
513	20240405	112700	32486050	5940	5920	5940	5920	102
514	20240405	112600	31882170	5940	5940	5940	5940	0
515	20240405	112500	31882170	5940	5940	5940	5940	0
516	20240405	112400	31882170	5940	5940	5940	5940	0
517	20240405	112300	31882170	5940	5940	5940	5940	0
518	20240405	112200	31882170	5940	5940	5940	5940	54
519	20240405	112100	31561410	5920	5920	5920	5920	0
520	20240405	112000	31561410	5920	5920	5920	5920	179
521	20240405	111900	30501730	5900	5920	5920	5900	450
522	20240405	111800	27844860	5940	5940	5940	5940	0
523	20240405	111700	27844860	5940	5940	5940	5940	1
524	20240405	111600	27838920	5940	5940	5940	5940	0
525	20240405	111500	27838920	5940	5940	5940	5940	0
526	20240405	111400	27838920	5940	5940	5940	5940	1
527	20240405	111300	27832980	5920	5920	5920	5920	0
528	20240405	111200	27832980	5920	5920	5920	5920	0
529	20240405	111100	27832980	5920	5920	5920	5920	0
530	20240405	111000	27832980	5920	5920	5920	5920	0
531	20240405	110900	27832980	5920	5920	5920	5920	0
532	20240405	110800	27832980	5920	5920	5920	5920	0
533	20240405	110700	27832980	5920	5920	5920	5920	0
534	20240405	110600	27832980	5920	5920	5920	5920	0
535	20240405	110500	27832980	5920	5920	5920	5920	0
536	20240405	110400	27832980	5920	5920	5920	5920	0
537	20240405	110300	27832980	5920	5920	5920	5920	0
538	20240405	110200	27832980	5920	5920	5920	5920	0
539	20240405	110100	27832980	5920	5920	5920	5920	0
540	20240405	110000	27832980	5920	5920	5920	5920	0
541	20240405	105900	27832980	5920	5920	5920	5920	0
542	20240405	105800	27832980	5920	5920	5920	5920	0
543	20240405	105700	27832980	5920	5920	5920	5920	0
544	20240405	105600	27832980	5920	5920	5920	5920	0
545	20240405	105500	27832980	5920	5920	5920	5920	0
546	20240405	105400	27832980	5920	5920	5920	5920	0
547	20240405	105300	27832980	5920	5920	5920	5920	0
548	20240405	105200	27832980	5920	5920	5920	5920	1
549	20240405	105100	27827060	5940	5940	5940	5940	50
550	20240405	105000	27530060	5940	5940	5940	5940	0
551	20240405	104900	27530060	5940	5940	5940	5940	0
552	20240405	104800	27530060	5940	5940	5940	5940	0
553	20240405	104700	27530060	5940	5940	5940	5940	16
554	20240405	104600	27435020	5920	5920	5920	5920	500
555	20240405	104500	24475020	5930	5930	5930	5930	0
556	20240405	104400	24475020	5930	5950	5950	5920	700
557	20240405	104300	20324450	5940	5940	5940	5940	0
558	20240405	104200	20324450	5940	5940	5940	5940	0
559	20240405	104100	20324450	5940	5940	5940	5940	0
560	20240405	104000	20324450	5940	5940	5940	5940	0
561	20240405	103900	20324450	5940	5940	5940	5940	0
562	20240405	103800	20324450	5940	5940	5940	5940	0
563	20240405	103700	20324450	5940	5940	5940	5940	0
564	20240405	103600	20324450	5940	5940	5940	5940	0
565	20240405	103500	20324450	5940	5960	5960	5940	30
566	20240405	103400	20146110	5970	5930	5970	5930	49
567	20240405	103300	19854080	5930	5950	5950	5930	180
568	20240405	103200	18786630	5960	5960	5960	5960	0
569	20240405	103100	18786630	5960	5960	5960	5960	0
570	20240405	103000	18786630	5960	5960	5960	5960	1
571	20240405	102900	18780670	5970	5970	5970	5970	0
572	20240405	102800	18780670	5970	5970	5970	5970	0
573	20240405	102700	18780670	5970	5970	5970	5970	0
574	20240405	102600	18780670	5970	5970	5970	5970	0
575	20240405	102500	18780670	5970	5970	5970	5970	0
576	20240405	102400	18780670	5970	5970	5970	5970	7
577	20240405	102300	18738880	5940	5930	5970	5930	82
578	20240405	102200	18251750	5930	5930	5930	5930	66
579	20240405	102100	17860370	5930	5930	5930	5930	0
580	20240405	102000	17860370	5930	5930	5930	5930	21
581	20240405	101900	17735840	5930	5930	5930	5930	0
582	20240405	101800	17735840	5930	5930	5930	5930	67
583	20240405	101700	17338530	5930	5980	5980	5930	650
584	20240405	101600	13475620	6000	6000	6000	6000	0
585	20240405	101500	13475620	6000	6000	6000	6000	0
586	20240405	101400	13475620	6000	6000	6000	6000	0
587	20240405	101300	13475620	6000	6000	6000	6000	0
588	20240405	101200	13475620	6000	6000	6000	6000	0
589	20240405	101100	13475620	6000	6000	6000	6000	12
590	20240405	101000	13403620	6010	6010	6010	6010	0
591	20240405	100900	13403620	6010	6010	6010	6010	0
592	20240405	100800	13403620	6010	6010	6010	6010	15
593	20240405	100700	13313470	6010	6010	6010	6010	0
594	20240405	100600	13313470	6010	6010	6010	6010	0
595	20240405	100500	13313470	6010	6010	6010	6010	0
596	20240405	100400	13313470	6010	6010	6010	6010	0
597	20240405	100300	13313470	6010	6010	6010	6010	0
598	20240405	100200	13313470	6010	6010	6010	6010	0
599	20240405	100100	13313470	6010	6010	6010	6010	0
600	20240405	100000	13313470	6010	6010	6010	6010	0
601	20240405	095900	13313470	6010	6010	6010	6010	9
602	20240405	095800	13259380	6010	6020	6020	6010	3
603	20240405	095700	13241330	6000	6000	6000	6000	62
604	20240405	095600	12869330	5980	5980	5980	5980	0
605	20240405	095500	12869330	5980	5980	5980	5980	4
606	20240405	095400	12845410	5950	5950	5950	5950	1
607	20240405	095300	12839460	5950	5950	5950	5950	0
608	20240405	095200	12839460	5950	5950	5950	5950	0
609	20240405	095100	12839460	5950	5950	5950	5950	0
610	20240405	095000	12839460	5950	5950	5950	5950	1
611	20240405	094900	12833510	5940	5940	5940	5940	15
612	20240405	094800	12744410	5930	5930	5930	5930	0
613	20240405	094700	12744410	5930	5930	5930	5930	5
614	20240405	094600	12714760	5930	5930	5930	5930	0
615	20240405	094500	12714760	5930	5930	5930	5930	0
616	20240405	094400	12714760	5930	5930	5930	5930	0
617	20240405	094300	12714760	5930	5930	5930	5930	15
618	20240405	094200	12625810	5910	5910	5910	5910	0
619	20240405	094100	12625810	5910	5930	5930	5910	200
620	20240405	094000	11443500	5940	5940	5940	5940	0
621	20240405	093900	11443500	5940	5940	5940	5940	10
622	20240405	093800	11384100	5940	5940	5940	5940	6
623	20240405	093700	11348460	5940	5940	5940	5940	0
624	20240405	093600	11348460	5940	5940	5940	5940	0
625	20240405	093500	11348460	5940	5940	5940	5940	0
626	20240405	093400	11348460	5940	5940	5940	5940	0
627	20240405	093300	11348460	5940	5940	5940	5940	30
628	20240405	093200	11170260	5940	5940	5940	5940	1
629	20240405	093100	11164320	5940	5940	5940	5940	1
630	20240405	093000	11158380	5940	5940	5940	5940	0
631	20240405	092900	11158380	5940	5940	5940	5940	0
632	20240405	092800	11158380	5940	5940	5940	5940	30
633	20240405	092700	10980180	5940	5940	5940	5940	0
634	20240405	092600	10980180	5940	5940	5940	5940	0
635	20240405	092500	10980180	5940	5940	5940	5940	21
636	20240405	092400	10855440	5940	5940	5940	5940	0
637	20240405	092300	10855440	5940	5940	5940	5940	1479
638	20240405	092200	2070180	5930	5930	5930	5930	250
639	20240405	092100	587680	5940	5940	5940	5940	1
640	20240405	092000	581740	5940	5940	5940	5940	0
641	20240405	091900	581740	5940	5940	5940	5940	0
642	20240405	091800	581740	5940	5940	5940	5940	0
643	20240405	091700	581740	5940	5940	5940	5940	20
644	20240405	091600	462940	5930	5930	5930	5930	0
645	20240405	091500	462940	5930	5930	5930	5930	0
646	20240405	091400	462940	5930	5930	5930	5930	0
647	20240405	091300	462940	5930	5930	5930	5930	0
648	20240405	091200	462940	5930	5930	5930	5930	0
649	20240405	091100	462940	5930	5940	5940	5930	27
650	20240405	091000	302730	5940	5940	5940	5940	0
651	20240405	090900	302730	5940	5940	5940	5940	0
652	20240405	090800	302730	5940	5940	5940	5940	10
653	20240405	090700	243330	5940	5940	5940	5930	32
654	20240405	090600	53460	5940	5940	5940	5940	5
655	20240405	090500	23760	5940	5940	5940	5940	0
656	20240405	090400	23760	5940	5940	5940	5940	0
657	20240405	090300	23760	5940	5940	5940	5940	1
658	20240405	090200	17820	5940	5940	5940	5940	0
659	20240405	090100	17820	5940	5940	5940	5940	0
660	20240405	090000	17820	5940	5940	5940	5940	3