KissMeData/434190/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205800	19827920	5090	5090	5090	5090	50
3	20240405	205700	19827920	5090	5090	5090	5090	0
4	20240405	205600	19827920	5090	5090	5090	5090	0
5	20240405	205500	19827920	5090	5090	5090	5090	0
6	20240405	205400	19827920	5090	5090	5090	5090	0
7	20240405	205300	19827920	5090	5090	5090	5090	0
8	20240405	205200	19827920	5090	5090	5090	5090	0
9	20240405	205100	19827920	5090	5090	5090	5090	0
10	20240405	205000	19827920	5090	5090	5090	5090	0
11	20240405	204900	19827920	5090	5090	5090	5090	0
12	20240405	204800	19827920	5090	5090	5090	5090	0
13	20240405	204700	19827920	5090	5090	5090	5090	0
14	20240405	204600	19827920	5090	5090	5090	5090	0
15	20240405	204500	19827920	5090	5090	5090	5090	0
16	20240405	204400	19827920	5090	5090	5090	5090	0
17	20240405	204300	19827920	5090	5090	5090	5090	0
18	20240405	204200	19827920	5090	5090	5090	5090	0
19	20240405	204100	19827920	5090	5090	5090	5090	0
20	20240405	204000	19827920	5090	5090	5090	5090	0
21	20240405	203900	19827920	5090	5090	5090	5090	0
22	20240405	203800	19827920	5090	5090	5090	5090	0
23	20240405	203700	19827920	5090	5090	5090	5090	0
24	20240405	203600	19827920	5090	5090	5090	5090	0
25	20240405	203500	19827920	5090	5090	5090	5090	0
26	20240405	203400	19827920	5090	5090	5090	5090	0
27	20240405	203300	19827920	5090	5090	5090	5090	0
28	20240405	203200	19827920	5090	5090	5090	5090	0
29	20240405	203100	19827920	5090	5090	5090	5090	0
30	20240405	203000	19827920	5090	5090	5090	5090	0
31	20240405	202900	19827920	5090	5090	5090	5090	0
32	20240405	202800	19827920	5090	5090	5090	5090	50
33	20240405	202700	19827920	5090	5090	5090	5090	0
34	20240405	202600	19827920	5090	5090	5090	5090	0
35	20240405	202500	19827920	5090	5090	5090	5090	0
36	20240405	202400	19827920	5090	5090	5090	5090	0
37	20240405	202300	19827920	5090	5090	5090	5090	0
38	20240405	202200	19827920	5090	5090	5090	5090	0
39	20240405	202100	19827920	5090	5090	5090	5090	0
40	20240405	202000	19827920	5090	5090	5090	5090	0
41	20240405	201900	19827920	5090	5090	5090	5090	0
42	20240405	201800	19827920	5090	5090	5090	5090	0
43	20240405	201700	19827920	5090	5090	5090	5090	0
44	20240405	201600	19827920	5090	5090	5090	5090	0
45	20240405	201500	19827920	5090	5090	5090	5090	0
46	20240405	201400	19827920	5090	5090	5090	5090	0
47	20240405	201300	19827920	5090	5090	5090	5090	0
48	20240405	201200	19827920	5090	5090	5090	5090	0
49	20240405	201100	19827920	5090	5090	5090	5090	0
50	20240405	201000	19827920	5090	5090	5090	5090	0
51	20240405	200900	19827920	5090	5090	5090	5090	0
52	20240405	200800	19827920	5090	5090	5090	5090	0
53	20240405	200700	19827920	5090	5090	5090	5090	0
54	20240405	200600	19827920	5090	5090	5090	5090	0
55	20240405	200500	19827920	5090	5090	5090	5090	0
56	20240405	200400	19827920	5090	5090	5090	5090	0
57	20240405	200300	19827920	5090	5090	5090	5090	0
58	20240405	200200	19827920	5090	5090	5090	5090	0
59	20240405	200100	19827920	5090	5090	5090	5090	0
60	20240405	200000	19827920	5090	5090	5090	5090	0
61	20240405	195900	19827920	5090	5090	5090	5090	0
62	20240405	195800	19827920	5090	5090	5090	5090	50
63	20240405	195700	19827920	5090	5090	5090	5090	0
64	20240405	195600	19827920	5090	5090	5090	5090	0
65	20240405	195500	19827920	5090	5090	5090	5090	0
66	20240405	195400	19827920	5090	5090	5090	5090	0
67	20240405	195300	19827920	5090	5090	5090	5090	0
68	20240405	195200	19827920	5090	5090	5090	5090	0
69	20240405	195100	19827920	5090	5090	5090	5090	0
70	20240405	195000	19827920	5090	5090	5090	5090	0
71	20240405	194900	19827920	5090	5090	5090	5090	0
72	20240405	194800	19827920	5090	5090	5090	5090	0
73	20240405	194700	19827920	5090	5090	5090	5090	0
74	20240405	194600	19827920	5090	5090	5090	5090	0
75	20240405	194500	19827920	5090	5090	5090	5090	0
76	20240405	194400	19827920	5090	5090	5090	5090	0
77	20240405	194300	19827920	5090	5090	5090	5090	0
78	20240405	194200	19827920	5090	5090	5090	5090	0
79	20240405	194100	19827920	5090	5090	5090	5090	0
80	20240405	194000	19827920	5090	5090	5090	5090	0
81	20240405	193900	19827920	5090	5090	5090	5090	0
82	20240405	193800	19827920	5090	5090	5090	5090	0
83	20240405	193700	19827920	5090	5090	5090	5090	0
84	20240405	193600	19827920	5090	5090	5090	5090	0
85	20240405	193500	19827920	5090	5090	5090	5090	0
86	20240405	193400	19827920	5090	5090	5090	5090	0
87	20240405	193300	19827920	5090	5090	5090	5090	0
88	20240405	193200	19827920	5090	5090	5090	5090	0
89	20240405	193100	19827920	5090	5090	5090	5090	0
90	20240405	193000	19827920	5090	5090	5090	5090	0
91	20240405	192900	19827920	5090	5090	5090	5090	0
92	20240405	192800	19827920	5090	5090	5090	5090	50
93	20240405	192700	19827920	5090	5090	5090	5090	0
94	20240405	192600	19827920	5090	5090	5090	5090	0
95	20240405	192500	19827920	5090	5090	5090	5090	0
96	20240405	192400	19827920	5090	5090	5090	5090	0
97	20240405	192300	19827920	5090	5090	5090	5090	0
98	20240405	192200	19827920	5090	5090	5090	5090	0
99	20240405	192100	19827920	5090	5090	5090	5090	0
100	20240405	192000	19827920	5090	5090	5090	5090	0
101	20240405	191900	19827920	5090	5090	5090	5090	0
102	20240405	191800	19827920	5090	5090	5090	5090	0
103	20240405	191700	19827920	5090	5090	5090	5090	0
104	20240405	191600	19827920	5090	5090	5090	5090	0
105	20240405	191500	19827920	5090	5090	5090	5090	0
106	20240405	191400	19827920	5090	5090	5090	5090	0
107	20240405	191300	19827920	5090	5090	5090	5090	0
108	20240405	191200	19827920	5090	5090	5090	5090	0
109	20240405	191100	19827920	5090	5090	5090	5090	0
110	20240405	191000	19827920	5090	5090	5090	5090	0
111	20240405	190900	19827920	5090	5090	5090	5090	0
112	20240405	190800	19827920	5090	5090	5090	5090	0
113	20240405	190700	19827920	5090	5090	5090	5090	0
114	20240405	190600	19827920	5090	5090	5090	5090	0
115	20240405	190500	19827920	5090	5090	5090	5090	0
116	20240405	190400	19827920	5090	5090	5090	5090	0
117	20240405	190300	19827920	5090	5090	5090	5090	0
118	20240405	190200	19827920	5090	5090	5090	5090	0
119	20240405	190100	19827920	5090	5090	5090	5090	0
120	20240405	190000	19827920	5090	5090	5090	5090	0
121	20240405	185900	19827920	5090	5090	5090	5090	0
122	20240405	185800	19827920	5090	5090	5090	5090	50
123	20240405	185700	19827920	5090	5090	5090	5090	0
124	20240405	185600	19827920	5090	5090	5090	5090	0
125	20240405	185500	19827920	5090	5090	5090	5090	0
126	20240405	185400	19827920	5090	5090	5090	5090	0
127	20240405	185300	19827920	5090	5090	5090	5090	0
128	20240405	185200	19827920	5090	5090	5090	5090	0
129	20240405	185100	19827920	5090	5090	5090	5090	0
130	20240405	185000	19827920	5090	5090	5090	5090	0
131	20240405	184900	19827920	5090	5090	5090	5090	0
132	20240405	184800	19827920	5090	5090	5090	5090	0
133	20240405	184700	19827920	5090	5090	5090	5090	0
134	20240405	184600	19827920	5090	5090	5090	5090	0
135	20240405	184500	19827920	5090	5090	5090	5090	0
136	20240405	184400	19827920	5090	5090	5090	5090	0
137	20240405	184300	19827920	5090	5090	5090	5090	0
138	20240405	184200	19827920	5090	5090	5090	5090	0
139	20240405	184100	19827920	5090	5090	5090	5090	0
140	20240405	184000	19827920	5090	5090	5090	5090	0
141	20240405	183900	19827920	5090	5090	5090	5090	0
142	20240405	183800	19827920	5090	5090	5090	5090	0
143	20240405	183700	19827920	5090	5090	5090	5090	0
144	20240405	183600	19827920	5090	5090	5090	5090	0
145	20240405	183500	19827920	5090	5090	5090	5090	0
146	20240405	183400	19827920	5090	5090	5090	5090	0
147	20240405	183300	19827920	5090	5090	5090	5090	0
148	20240405	183200	19827920	5090	5090	5090	5090	0
149	20240405	183100	19827920	5090	5090	5090	5090	0
150	20240405	183000	19827920	5090	5090	5090	5090	0
151	20240405	182900	19827920	5090	5090	5090	5090	0
152	20240405	182800	19827920	5090	5090	5090	5090	50
153	20240405	182700	19827920	5090	5090	5090	5090	0
154	20240405	182600	19827920	5090	5090	5090	5090	0
155	20240405	182500	19827920	5090	5090	5090	5090	0
156	20240405	182400	19827920	5090	5090	5090	5090	0
157	20240405	182300	19827920	5090	5090	5090	5090	0
158	20240405	182200	19827920	5090	5090	5090	5090	0
159	20240405	182100	19827920	5090	5090	5090	5090	0
160	20240405	182000	19827920	5090	5090	5090	5090	0
161	20240405	181900	19827920	5090	5090	5090	5090	0
162	20240405	181800	19827920	5090	5090	5090	5090	0
163	20240405	181700	19827920	5090	5090	5090	5090	0
164	20240405	181600	19827920	5090	5090	5090	5090	0
165	20240405	181500	19827920	5090	5090	5090	5090	0
166	20240405	181400	19827920	5090	5090	5090	5090	0
167	20240405	181300	19827920	5090	5090	5090	5090	0
168	20240405	181200	19827920	5090	5090	5090	5090	0
169	20240405	181100	19827920	5090	5090	5090	5090	0
170	20240405	181000	19827920	5090	5090	5090	5090	0
171	20240405	180900	19827920	5090	5090	5090	5090	0
172	20240405	180800	19827920	5090	5090	5090	5090	0
173	20240405	180700	19827920	5090	5090	5090	5090	0
174	20240405	180600	19827920	5090	5090	5090	5090	0
175	20240405	180500	19827920	5090	5090	5090	5090	0
176	20240405	180400	19827920	5090	5090	5090	5090	0
177	20240405	180300	19827920	5090	5090	5090	5090	0
178	20240405	180200	19827920	5090	5090	5090	5090	0
179	20240405	180100	19827920	5090	5090	5090	5090	0
180	20240405	180000	19827920	5090	5090	5090	5090	0
181	20240405	175900	19827920	5090	5090	5090	5090	0
182	20240405	175800	19827920	5090	5090	5090	5090	50
183	20240405	175700	19827920	5090	5090	5090	5090	0
184	20240405	175600	19827920	5090	5090	5090	5090	0
185	20240405	175500	19827920	5090	5090	5090	5090	0
186	20240405	175400	19827920	5090	5090	5090	5090	0
187	20240405	175300	19827920	5090	5090	5090	5090	0
188	20240405	175200	19827920	5090	5090	5090	5090	0
189	20240405	175100	19827920	5090	5090	5090	5090	0
190	20240405	175000	19827920	5090	5090	5090	5090	0
191	20240405	174900	19827920	5090	5090	5090	5090	0
192	20240405	174800	19827920	5090	5090	5090	5090	0
193	20240405	174700	19827920	5090	5090	5090	5090	0
194	20240405	174600	19827920	5090	5090	5090	5090	0
195	20240405	174500	19827920	5090	5090	5090	5090	0
196	20240405	174400	19827920	5090	5090	5090	5090	0
197	20240405	174300	19827920	5090	5090	5090	5090	0
198	20240405	174200	19827920	5090	5090	5090	5090	0
199	20240405	174100	19827920	5090	5090	5090	5090	0
200	20240405	174000	19827920	5090	5090	5090	5090	0
201	20240405	173900	19827920	5090	5090	5090	5090	0
202	20240405	173800	19827920	5090	5090	5090	5090	0
203	20240405	173700	19827920	5090	5090	5090	5090	0
204	20240405	173600	19827920	5090	5090	5090	5090	0
205	20240405	173500	19827920	5090	5090	5090	5090	0
206	20240405	173400	19827920	5090	5090	5090	5090	0
207	20240405	173300	19827920	5090	5090	5090	5090	0
208	20240405	173200	19827920	5090	5090	5090	5090	0
209	20240405	173100	19827920	5090	5090	5090	5090	0
210	20240405	173000	19827920	5090	5090	5090	5090	0
211	20240405	172900	19827920	5090	5090	5090	5090	0
212	20240405	172800	19827920	5090	5090	5090	5090	50
213	20240405	172700	19827920	5090	5090	5090	5090	0
214	20240405	172600	19827920	5090	5090	5090	5090	0
215	20240405	172500	19827920	5090	5090	5090	5090	0
216	20240405	172400	19827920	5090	5090	5090	5090	0
217	20240405	172300	19827920	5090	5090	5090	5090	0
218	20240405	172200	19827920	5090	5090	5090	5090	0
219	20240405	172100	19827920	5090	5090	5090	5090	0
220	20240405	172000	19827920	5090	5090	5090	5090	0
221	20240405	171900	19827920	5090	5090	5090	5090	0
222	20240405	171800	19827920	5090	5090	5090	5090	0
223	20240405	171700	19827920	5090	5090	5090	5090	0
224	20240405	171600	19827920	5090	5090	5090	5090	0
225	20240405	171500	19827920	5090	5090	5090	5090	0
226	20240405	171400	19827920	5090	5090	5090	5090	0
227	20240405	171300	19827920	5090	5090	5090	5090	0
228	20240405	171200	19827920	5090	5090	5090	5090	0
229	20240405	171100	19827920	5090	5090	5090	5090	0
230	20240405	171000	19827920	5090	5090	5090	5090	0
231	20240405	170900	19827920	5090	5090	5090	5090	0
232	20240405	170800	19827920	5090	5090	5090	5090	0
233	20240405	170700	19827920	5090	5090	5090	5090	0
234	20240405	170600	19827920	5090	5090	5090	5090	0
235	20240405	170500	19827920	5090	5090	5090	5090	0
236	20240405	170400	19827920	5090	5090	5090	5090	0
237	20240405	170300	19827920	5090	5090	5090	5090	0
238	20240405	170200	19827920	5090	5090	5090	5090	0
239	20240405	170100	19827920	5090	5090	5090	5090	0
240	20240405	170000	19827920	5090	5090	5090	5090	0
241	20240405	165900	19827920	5090	5090	5090	5090	0
242	20240405	165800	19827920	5090	5090	5090	5090	50
243	20240405	165700	19827920	5090	5090	5090	5090	0
244	20240405	165600	19827920	5090	5090	5090	5090	0
245	20240405	165500	19827920	5090	5090	5090	5090	0
246	20240405	165400	19827920	5090	5090	5090	5090	0
247	20240405	165300	19827920	5090	5090	5090	5090	0
248	20240405	165200	19827920	5090	5090	5090	5090	0
249	20240405	165100	19827920	5090	5090	5090	5090	0
250	20240405	165000	19827920	5090	5090	5090	5090	0
251	20240405	164900	19827920	5090	5090	5090	5090	0
252	20240405	164800	19827920	5090	5090	5090	5090	0
253	20240405	164700	19827920	5090	5090	5090	5090	0
254	20240405	164600	19827920	5090	5090	5090	5090	0
255	20240405	164500	19827920	5090	5090	5090	5090	0
256	20240405	164400	19827920	5090	5090	5090	5090	0
257	20240405	164300	19827920	5090	5090	5090	5090	0
258	20240405	164200	19827920	5090	5090	5090	5090	0
259	20240405	164100	19827920	5090	5090	5090	5090	0
260	20240405	164000	19827920	5090	5090	5090	5090	0
261	20240405	163900	19827920	5090	5090	5090	5090	0
262	20240405	163800	19827920	5090	5090	5090	5090	0
263	20240405	163700	19827920	5090	5090	5090	5090	0
264	20240405	163600	19827920	5090	5090	5090	5090	0
265	20240405	163500	19827920	5090	5090	5090	5090	0
266	20240405	163400	19827920	5090	5090	5090	5090	0
267	20240405	163300	19827920	5090	5090	5090	5090	0
268	20240405	163200	19827920	5090	5090	5090	5090	0
269	20240405	163100	19827920	5090	5090	5090	5090	0
270	20240405	163000	19827920	5090	5090	5090	5090	0
271	20240405	162900	19827920	5090	5090	5090	5090	0
272	20240405	162800	19827920	5090	5090	5090	5090	50
273	20240405	162700	19827920	5090	5090	5090	5090	0
274	20240405	162600	19827920	5090	5090	5090	5090	0
275	20240405	162500	19827920	5090	5090	5090	5090	0
276	20240405	162400	19827920	5090	5090	5090	5090	0
277	20240405	162300	19827920	5090	5090	5090	5090	0
278	20240405	162200	19827920	5090	5090	5090	5090	0
279	20240405	162100	19827920	5090	5090	5090	5090	0
280	20240405	162000	19827920	5090	5090	5090	5090	0
281	20240405	161900	19827920	5090	5090	5090	5090	0
282	20240405	161800	19827920	5090	5090	5090	5090	0
283	20240405	161700	19827920	5090	5090	5090	5090	0
284	20240405	161600	19827920	5090	5090	5090	5090	0
285	20240405	161500	19827920	5090	5090	5090	5090	0
286	20240405	161400	19827920	5090	5090	5090	5090	0
287	20240405	161300	19827920	5090	5090	5090	5090	0
288	20240405	161200	19827920	5090	5090	5090	5090	0
289	20240405	161100	19827920	5090	5090	5090	5090	0
290	20240405	161000	19827920	5090	5090	5090	5090	0
291	20240405	160900	19827920	5090	5090	5090	5090	0
292	20240405	160800	19827920	5090	5090	5090	5090	0
293	20240405	160700	19827920	5090	5090	5090	5090	0
294	20240405	160600	19827920	5090	5090	5090	5090	0
295	20240405	160500	19827920	5090	5090	5090	5090	0
296	20240405	160400	19827920	5090	5090	5090	5090	0
297	20240405	160300	19827920	5090	5090	5090	5090	0
298	20240405	160200	19827920	5090	5090	5090	5090	0
299	20240405	160100	19827920	5090	5090	5090	5090	0
300	20240405	160000	19827920	5090	5090	5090	5090	0
301	20240405	155900	19827920	5090	5090	5090	5090	0
302	20240405	155800	19827920	5090	5090	5090	5090	50
303	20240405	155700	19827920	5090	5090	5090	5090	0
304	20240405	155600	19827920	5090	5090	5090	5090	0
305	20240405	155500	19827920	5090	5090	5090	5090	0
306	20240405	155400	19827920	5090	5090	5090	5090	0
307	20240405	155300	19827920	5090	5090	5090	5090	0
308	20240405	155200	19827920	5090	5090	5090	5090	0
309	20240405	155100	19827920	5090	5090	5090	5090	0
310	20240405	155000	19827920	5090	5090	5090	5090	0
311	20240405	154900	19827920	5090	5090	5090	5090	0
312	20240405	154800	19827920	5090	5090	5090	5090	0
313	20240405	154700	19827920	5090	5090	5090	5090	0
314	20240405	154600	19827920	5090	5090	5090	5090	0
315	20240405	154500	19827920	5090	5090	5090	5090	0
316	20240405	154400	19827920	5090	5090	5090	5090	0
317	20240405	154300	19827920	5090	5090	5090	5090	0
318	20240405	154200	19827920	5090	5090	5090	5090	0
319	20240405	154100	19827920	5090	5090	5090	5090	0
320	20240405	154000	19827920	5090	5090	5090	5090	0
321	20240405	153900	19827920	5090	5090	5090	5090	0
322	20240405	153800	19827920	5090	5090	5090	5090	0
323	20240405	153700	19827920	5090	5090	5090	5090	0
324	20240405	153600	19827920	5090	5090	5090	5090	0
325	20240405	153500	19827920	5090	5090	5090	5090	0
326	20240405	153400	19827920	5090	5090	5090	5090	0
327	20240405	153300	19827920	5090	5090	5090	5090	0
328	20240405	153200	19827920	5090	5090	5090	5090	0
329	20240405	153100	19827920	5090	5090	5090	5090	0
330	20240405	153000	19827920	5090	5090	5090	5090	50
331	20240405	152900	19573420	5280	5280	5280	5280	0
332	20240405	152800	19573420	5280	5280	5280	5280	0
333	20240405	152700	19573420	5280	5280	5280	5280	0
334	20240405	152600	19573420	5280	5280	5280	5280	0
335	20240405	152500	19573420	5280	5280	5280	5280	0
336	20240405	152400	19573420	5280	5280	5280	5280	0
337	20240405	152300	19573420	5280	5280	5280	5280	0
338	20240405	152200	19573420	5280	5280	5280	5280	0
339	20240405	152100	19573420	5280	5280	5280	5280	0
340	20240405	152000	19573420	5280	5280	5280	5280	0
341	20240405	151900	19573420	5280	5280	5280	5280	0
342	20240405	151800	19573420	5280	5280	5280	5280	0
343	20240405	151700	19573420	5280	5280	5280	5280	0
344	20240405	151600	19573420	5280	5280	5280	5280	0
345	20240405	151500	19573420	5280	5280	5280	5280	0
346	20240405	151400	19573420	5280	5280	5280	5280	0
347	20240405	151300	19573420	5280	5280	5280	5280	0
348	20240405	151200	19573420	5280	5280	5280	5280	0
349	20240405	151100	19573420	5280	5280	5280	5280	0
350	20240405	151000	19573420	5280	5280	5280	5280	0
351	20240405	150900	19573420	5280	5280	5280	5280	0
352	20240405	150800	19573420	5280	5280	5280	5280	0
353	20240405	150700	19573420	5280	5280	5280	5280	0
354	20240405	150600	19573420	5280	5280	5280	5280	0
355	20240405	150500	19573420	5280	5280	5280	5280	0
356	20240405	150400	19573420	5280	5280	5280	5280	0
357	20240405	150300	19573420	5280	5280	5280	5280	0
358	20240405	150200	19573420	5280	5280	5280	5280	0
359	20240405	150100	19573420	5280	5280	5280	5280	0
360	20240405	150000	19573420	5280	5280	5280	5280	4
361	20240405	145900	19552300	5220	5220	5220	5220	0
362	20240405	145800	19552300	5220	5220	5220	5220	0
363	20240405	145700	19552300	5220	5220	5220	5220	0
364	20240405	145600	19552300	5220	5220	5220	5220	4
365	20240405	145500	19531420	5220	5220	5220	5220	3
366	20240405	145400	19515760	5210	5210	5210	5210	5
367	20240405	145300	19489710	5090	5090	5090	5090	0
368	20240405	145200	19489710	5090	5090	5090	5090	0
369	20240405	145100	19489710	5090	5090	5090	5090	0
370	20240405	145000	19489710	5090	5090	5090	5090	0
371	20240405	144900	19489710	5090	5090	5090	5090	0
372	20240405	144800	19489710	5090	5090	5090	5090	1
373	20240405	144700	19484620	5200	5200	5200	5200	0
374	20240405	144600	19484620	5200	5200	5200	5200	0
375	20240405	144500	19484620	5200	5200	5200	5200	4
376	20240405	144400	19463820	5200	5200	5200	5200	0
377	20240405	144300	19463820	5200	5210	5210	5200	8
378	20240405	144200	19422180	5090	5090	5090	5090	0
379	20240405	144100	19422180	5090	5090	5090	5090	0
380	20240405	144000	19422180	5090	5090	5090	5090	0
381	20240405	143900	19422180	5090	5090	5090	5090	0
382	20240405	143800	19422180	5090	5090	5090	5090	0
383	20240405	143700	19422180	5090	5090	5090	5090	0
384	20240405	143600	19422180	5090	5090	5090	5090	0
385	20240405	143500	19422180	5090	5090	5090	5090	0
386	20240405	143400	19422180	5090	5090	5210	5090	6
387	20240405	143300	19391160	5210	5210	5210	5210	0
388	20240405	143200	19391160	5210	5210	5210	5210	0
389	20240405	143100	19391160	5210	5210	5210	5210	0
390	20240405	143000	19391160	5210	5210	5210	5210	4
391	20240405	142900	19370320	5210	5210	5210	5210	0
392	20240405	142800	19370320	5210	5210	5210	5210	0
393	20240405	142700	19370320	5210	5210	5210	5210	4
394	20240405	142600	19349480	5200	5200	5200	5200	0
395	20240405	142500	19349480	5200	5200	5200	5200	0
396	20240405	142400	19349480	5200	5200	5200	5200	0
397	20240405	142300	19349480	5200	5200	5200	5200	4
398	20240405	142200	19328680	5200	5200	5200	5200	0
399	20240405	142100	19328680	5200	5200	5200	5200	0
400	20240405	142000	19328680	5200	5200	5200	5200	0
401	20240405	141900	19328680	5200	5200	5200	5200	4
402	20240405	141800	19307880	5200	5180	5200	5180	380
403	20240405	141700	17332220	5180	5180	5180	5180	30
404	20240405	141600	17176820	5180	5180	5180	5180	4
405	20240405	141500	17156100	5180	5180	5180	5180	0
406	20240405	141400	17156100	5180	5180	5180	5180	0
407	20240405	141300	17156100	5180	5180	5180	5180	0
408	20240405	141200	17156100	5180	5180	5180	5180	4
409	20240405	141100	17135380	5180	5180	5180	5180	0
410	20240405	141000	17135380	5180	5180	5180	5180	0
411	20240405	140900	17135380	5180	5180	5180	5180	0
412	20240405	140800	17135380	5180	5180	5180	5180	4
413	20240405	140700	17114660	5180	5180	5180	5180	0
414	20240405	140600	17114660	5180	5180	5180	5180	0
415	20240405	140500	17114660	5180	5180	5180	5180	4
416	20240405	140400	17093940	5180	5180	5180	5180	0
417	20240405	140300	17093940	5180	5180	5180	5180	0
418	20240405	140200	17093940	5180	5180	5180	5180	0
419	20240405	140100	17093940	5180	5180	5180	5180	4
420	20240405	140000	17073220	5180	5180	5180	5180	0
421	20240405	135900	17073220	5180	5180	5180	5180	0
422	20240405	135800	17073220	5180	5180	5180	5180	0
423	20240405	135700	17073220	5180	5180	5180	5180	4
424	20240405	135600	17052500	5180	5180	5180	5180	0
425	20240405	135500	17052500	5180	5180	5180	5180	0
426	20240405	135400	17052500	5180	5180	5180	5180	4
427	20240405	135300	17031780	5180	5180	5180	5180	0
428	20240405	135200	17031780	5180	5180	5180	5180	0
429	20240405	135100	17031780	5180	5180	5180	5180	0
430	20240405	135000	17031780	5180	5180	5180	5180	4
431	20240405	134900	17011060	5180	5180	5180	5180	0
432	20240405	134800	17011060	5180	5180	5180	5180	0
433	20240405	134700	17011060	5180	5180	5180	5180	9
434	20240405	134600	16964440	5090	5090	5090	5090	0
435	20240405	134500	16964440	5090	5090	5090	5090	0
436	20240405	134400	16964440	5090	5090	5090	5090	0
437	20240405	134300	16964440	5090	5090	5090	5090	0
438	20240405	134200	16964440	5090	5090	5090	5090	0
439	20240405	134100	16964440	5090	5090	5090	5090	1
440	20240405	134000	16959350	5180	5180	5180	5180	0
441	20240405	133900	16959350	5180	5180	5180	5180	4
442	20240405	133800	16938630	5180	5180	5180	5180	0
443	20240405	133700	16938630	5180	5180	5180	5180	0
444	20240405	133600	16938630	5180	5180	5180	5180	4
445	20240405	133500	16917910	5180	5180	5180	5180	0
446	20240405	133400	16917910	5180	5180	5180	5180	0
447	20240405	133300	16917910	5180	5180	5180	5180	0
448	20240405	133200	16917910	5180	5180	5180	5180	4
449	20240405	133100	16897190	5180	5180	5180	5180	0
450	20240405	133000	16897190	5180	5180	5180	5180	0
451	20240405	132900	16897190	5180	5180	5180	5180	0
452	20240405	132800	16897190	5180	5180	5180	5180	4
453	20240405	132700	16876470	5180	5180	5180	5180	1
454	20240405	132600	16871290	5180	5180	5180	5180	0
455	20240405	132500	16871290	5180	5180	5180	5180	4
456	20240405	132400	16850570	5180	5180	5180	5180	0
457	20240405	132300	16850570	5180	5180	5180	5180	0
458	20240405	132200	16850570	5180	5180	5180	5180	0
459	20240405	132100	16850570	5180	5180	5180	5180	4
460	20240405	132000	16829850	5180	5180	5180	5180	0
461	20240405	131900	16829850	5180	5180	5180	5180	0
462	20240405	131800	16829850	5180	5180	5180	5180	4
463	20240405	131700	16809130	5180	5180	5180	5180	0
464	20240405	131600	16809130	5180	5180	5180	5180	0
465	20240405	131500	16809130	5180	5180	5180	5180	8
466	20240405	131400	16767690	5080	5080	5080	5080	0
467	20240405	131300	16767690	5080	5080	5080	5080	0
468	20240405	131200	16767690	5080	5080	5080	5080	0
469	20240405	131100	16767690	5080	5080	5080	5080	0
470	20240405	131000	16767690	5080	5080	5080	5080	1
471	20240405	130900	16762610	5200	5200	5200	5200	0
472	20240405	130800	16762610	5200	5200	5200	5200	0
473	20240405	130700	16762610	5200	5200	5200	5200	4
474	20240405	130600	16741810	5200	5200	5200	5200	0
475	20240405	130500	16741810	5200	5200	5200	5200	0
476	20240405	130400	16741810	5200	5200	5200	5200	0
477	20240405	130300	16741810	5200	5200	5200	5200	4
478	20240405	130200	16721010	5200	5200	5200	5200	0
479	20240405	130100	16721010	5200	5200	5200	5200	0
480	20240405	130000	16721010	5200	5200	5200	5200	0
481	20240405	125900	16721010	5200	5200	5200	5200	4
482	20240405	125800	16700210	5200	5200	5200	5200	0
483	20240405	125700	16700210	5200	5200	5200	5200	0
484	20240405	125600	16700210	5200	5200	5200	5200	4
485	20240405	125500	16679410	5200	5200	5200	5200	0
486	20240405	125400	16679410	5200	5200	5200	5200	0
487	20240405	125300	16679410	5200	5200	5200	5200	0
488	20240405	125200	16679410	5200	5200	5200	5200	4
489	20240405	125100	16658610	5200	5200	5200	5200	0
490	20240405	125000	16658610	5200	5200	5200	5200	0
491	20240405	124900	16658610	5200	5200	5200	5200	0
492	20240405	124800	16658610	5200	5200	5200	5200	4
493	20240405	124700	16637810	5200	5200	5200	5200	0
494	20240405	124600	16637810	5200	5200	5200	5200	0
495	20240405	124500	16637810	5200	5200	5200	5200	4
496	20240405	124400	16617010	5200	5200	5200	5200	0
497	20240405	124300	16617010	5200	5200	5200	5200	0
498	20240405	124200	16617010	5200	5200	5200	5200	0
499	20240405	124100	16617010	5200	5200	5200	5200	4
500	20240405	124000	16596210	5200	5200	5200	5200	0
501	20240405	123900	16596210	5200	5200	5200	5200	0
502	20240405	123800	16596210	5200	5200	5200	5200	4
503	20240405	123700	16575410	5200	5200	5200	5200	0
504	20240405	123600	16575410	5200	5200	5200	5200	0
505	20240405	123500	16575410	5200	5200	5200	5200	0
506	20240405	123400	16575410	5200	5200	5200	5200	4
507	20240405	123300	16554610	5200	5200	5200	5200	0
508	20240405	123200	16554610	5200	5200	5200	5200	0
509	20240405	123100	16554610	5200	5200	5200	5200	0
510	20240405	123000	16554610	5200	5200	5200	5200	4
511	20240405	122900	16533810	5200	5200	5200	5200	0
512	20240405	122800	16533810	5200	5200	5200	5200	0
513	20240405	122700	16533810	5200	5200	5200	5200	4
514	20240405	122600	16513010	5200	5200	5200	5200	0
515	20240405	122500	16513010	5200	5200	5200	5200	0
516	20240405	122400	16513010	5200	5200	5200	5200	0
517	20240405	122300	16513010	5200	5200	5200	5200	4
518	20240405	122200	16492210	5200	5200	5200	5200	0
519	20240405	122100	16492210	5200	5200	5200	5200	0
520	20240405	122000	16492210	5200	5200	5200	5200	0
521	20240405	121900	16492210	5200	5200	5200	5200	4
522	20240405	121800	16471410	5200	5200	5200	5200	0
523	20240405	121700	16471410	5200	5200	5200	5200	0
524	20240405	121600	16471410	5200	5200	5200	5200	4
525	20240405	121500	16450610	5200	5200	5200	5200	0
526	20240405	121400	16450610	5200	5200	5200	5200	0
527	20240405	121300	16450610	5200	5200	5200	5200	0
528	20240405	121200	16450610	5200	5200	5200	5200	4
529	20240405	121100	16429810	5200	5200	5200	5200	0
530	20240405	121000	16429810	5200	5200	5200	5200	0
531	20240405	120900	16429810	5200	5200	5200	5200	0
532	20240405	120800	16429810	5200	5200	5200	5200	4
533	20240405	120700	16409010	5200	5200	5200	5200	0
534	20240405	120600	16409010	5200	5200	5200	5200	0
535	20240405	120500	16409010	5200	5200	5200	5200	4
536	20240405	120400	16388210	5190	5190	5190	5190	0
537	20240405	120300	16388210	5190	5190	5190	5190	0
538	20240405	120200	16388210	5190	5190	5190	5190	0
539	20240405	120100	16388210	5190	5190	5190	5190	4
540	20240405	120000	16367450	5190	5190	5190	5190	0
541	20240405	115900	16367450	5190	5190	5190	5190	40
542	20240405	115800	16159850	5200	5200	5200	5200	17
543	20240405	115700	16071450	5200	5190	5200	5190	1587
544	20240405	115600	7819260	5190	5190	5190	5190	0
545	20240405	115500	7819260	5190	5190	5190	5190	0
546	20240405	115400	7819260	5190	5190	5190	5190	4
547	20240405	115300	7798500	5190	5190	5190	5190	0
548	20240405	115200	7798500	5190	5190	5190	5190	0
549	20240405	115100	7798500	5190	5190	5190	5190	0
550	20240405	115000	7798500	5190	5190	5190	5190	4
551	20240405	114900	7777740	5190	5190	5190	5190	0
552	20240405	114800	7777740	5190	5190	5190	5190	0
553	20240405	114700	7777740	5190	5190	5190	5190	4
554	20240405	114600	7756980	5190	5190	5190	5190	0
555	20240405	114500	7756980	5190	5190	5190	5190	0
556	20240405	114400	7756980	5190	5190	5190	5190	0
557	20240405	114300	7756980	5190	5190	5190	5190	4
558	20240405	114200	7736220	5200	5200	5200	5200	0
559	20240405	114100	7736220	5200	5200	5200	5200	0
560	20240405	114000	7736220	5200	5200	5200	5200	0
561	20240405	113900	7736220	5200	5200	5200	5200	4
562	20240405	113800	7715420	5200	5200	5200	5200	0
563	20240405	113700	7715420	5200	5200	5200	5200	0
564	20240405	113600	7715420	5200	5200	5200	5200	4
565	20240405	113500	7694620	5200	5200	5200	5200	0
566	20240405	113400	7694620	5200	5200	5200	5200	0
567	20240405	113300	7694620	5200	5200	5200	5200	0
568	20240405	113200	7694620	5200	5200	5200	5200	4
569	20240405	113100	7673820	5200	5200	5200	5200	0
570	20240405	113000	7673820	5200	5200	5200	5200	0
571	20240405	112900	7673820	5200	5200	5200	5200	4
572	20240405	112800	7653020	5200	5200	5200	5200	0
573	20240405	112700	7653020	5200	5200	5200	5200	0
574	20240405	112600	7653020	5200	5200	5200	5200	0
575	20240405	112500	7653020	5200	5200	5200	5200	4
576	20240405	112400	7632220	5200	5200	5200	5200	0
577	20240405	112300	7632220	5200	5200	5200	5200	0
578	20240405	112200	7632220	5200	5200	5200	5200	0
579	20240405	112100	7632220	5200	5200	5200	5200	4
580	20240405	112000	7611420	5200	5200	5200	5200	0
581	20240405	111900	7611420	5200	5200	5200	5200	0
582	20240405	111800	7611420	5200	5200	5200	5200	4
583	20240405	111700	7590620	5200	5200	5200	5200	0
584	20240405	111600	7590620	5200	5200	5200	5200	0
585	20240405	111500	7590620	5200	5200	5200	5200	0
586	20240405	111400	7590620	5200	5200	5200	5200	4
587	20240405	111300	7569820	5210	5210	5210	5210	0
588	20240405	111200	7569820	5210	5210	5210	5210	0
589	20240405	111100	7569820	5210	5210	5210	5210	4
590	20240405	111000	7548980	5200	5200	5200	5200	0
591	20240405	110900	7548980	5200	5200	5200	5200	0
592	20240405	110800	7548980	5200	5200	5200	5200	0
593	20240405	110700	7548980	5200	5200	5200	5200	4
594	20240405	110600	7528180	5200	5200	5200	5200	0
595	20240405	110500	7528180	5200	5200	5200	5200	0
596	20240405	110400	7528180	5200	5200	5200	5200	4
597	20240405	110300	7507380	5200	5200	5200	5200	0
598	20240405	110200	7507380	5200	5200	5200	5200	0
599	20240405	110100	7507380	5200	5200	5200	5200	0
600	20240405	110000	7507380	5200	5200	5200	5200	1
601	20240405	105900	7502180	5200	5200	5200	5200	3
602	20240405	105800	7486580	5200	5200	5200	5200	0
603	20240405	105700	7486580	5200	5200	5200	5200	0
604	20240405	105600	7486580	5200	5200	5200	5200	4
605	20240405	105500	7465780	5200	5200	5200	5200	0
606	20240405	105400	7465780	5200	5200	5200	5200	0
607	20240405	105300	7465780	5200	5200	5200	5200	0
608	20240405	105200	7465780	5200	5200	5200	5200	4
609	20240405	105100	7444980	5200	5200	5200	5200	0
610	20240405	105000	7444980	5200	5200	5200	5200	0
611	20240405	104900	7444980	5200	5200	5200	5200	4
612	20240405	104800	7424180	5200	5200	5200	5200	0
613	20240405	104700	7424180	5200	5200	5200	5200	1
614	20240405	104600	7418980	5200	5200	5200	5200	0
615	20240405	104500	7418980	5200	5200	5200	5200	4
616	20240405	104400	7398180	5210	5210	5210	5210	0
617	20240405	104300	7398180	5210	5210	5210	5210	0
618	20240405	104200	7398180	5210	5210	5210	5210	0
619	20240405	104100	7398180	5210	5210	5210	5210	4
620	20240405	104000	7377340	5210	5210	5210	5210	0
621	20240405	103900	7377340	5210	5210	5210	5210	0
622	20240405	103800	7377340	5210	5210	5210	5210	4
623	20240405	103700	7356500	5210	5210	5210	5210	0
624	20240405	103600	7356500	5210	5210	5210	5210	0
625	20240405	103500	7356500	5210	5210	5210	5210	0
626	20240405	103400	7356500	5210	5210	5210	5210	4
627	20240405	103300	7335660	5210	5210	5210	5210	0
628	20240405	103200	7335660	5210	5210	5210	5210	0
629	20240405	103100	7335660	5210	5210	5210	5210	0
630	20240405	103000	7335660	5210	5210	5210	5210	4
631	20240405	102900	7314820	5210	5210	5210	5210	0
632	20240405	102800	7314820	5210	5210	5210	5210	0
633	20240405	102700	7314820	5210	5210	5210	5210	4
634	20240405	102600	7293980	5210	5210	5210	5210	0
635	20240405	102500	7293980	5210	5210	5210	5210	0
636	20240405	102400	7293980	5210	5210	5210	5210	0
637	20240405	102300	7293980	5210	5210	5210	5210	4
638	20240405	102200	7273140	5210	5210	5210	5210	0
639	20240405	102100	7273140	5210	5210	5210	5210	0
640	20240405	102000	7273140	5210	5210	5210	5210	0
641	20240405	101900	7273140	5210	5210	5210	5210	4
642	20240405	101800	7252300	5220	5220	5220	5220	0
643	20240405	101700	7252300	5220	5220	5220	5220	0
644	20240405	101600	7252300	5220	5220	5220	5220	4
645	20240405	101500	7231420	5240	5240	5240	5240	0
646	20240405	101400	7231420	5240	5240	5240	5240	0
647	20240405	101300	7231420	5240	5240	5240	5240	0
648	20240405	101200	7231420	5240	5240	5240	5240	4
649	20240405	101100	7210460	5240	5240	5240	5240	0
650	20240405	101000	7210460	5240	5240	5240	5240	0
651	20240405	100900	7210460	5240	5240	5240	5240	4
652	20240405	100800	7189500	5240	5240	5240	5240	0
653	20240405	100700	7189500	5240	5240	5240	5240	0
654	20240405	100600	7189500	5240	5240	5240	5240	4
655	20240405	100500	7168540	5230	5230	5230	5230	0
656	20240405	100400	7168540	5230	5230	5230	5230	0
657	20240405	100300	7168540	5230	5230	5230	5230	4
658	20240405	100200	7147620	5220	5220	5220	5220	4
659	20240405	100100	7126740	5200	5200	5200	5200	0
660	20240405	100000	7126740	5200	5200	5200	5200	0
661	20240405	095900	7126740	5200	5200	5200	5200	0
662	20240405	095800	7126740	5200	5100	5200	5100	55
663	20240405	095700	6846140	5100	5100	5100	5100	0
664	20240405	095600	6846140	5100	5100	5100	5100	4
665	20240405	095500	6825740	5100	5100	5100	5100	0
666	20240405	095400	6825740	5100	5030	5100	5030	86
667	20240405	095300	6387210	5100	5100	5100	5100	0
668	20240405	095200	6387210	5100	5100	5100	5100	0
669	20240405	095100	6387210	5100	5100	5100	5100	0
670	20240405	095000	6387210	5100	5100	5100	5100	4
671	20240405	094900	6366810	5100	5100	5100	5100	0
672	20240405	094800	6366810	5100	5100	5100	5100	0
673	20240405	094700	6366810	5100	5110	5110	5100	1053
674	20240405	094600	995980	5110	5110	5110	5110	0
675	20240405	094500	995980	5110	5110	5110	5110	0
676	20240405	094400	995980	5110	5110	5110	5110	1
677	20240405	094300	990870	5350	5350	5350	5350	4
678	20240405	094200	969470	5350	5350	5350	5350	0
679	20240405	094100	969470	5350	5350	5350	5350	0
680	20240405	094000	969470	5350	5350	5350	5350	4
681	20240405	093900	948070	5350	5350	5350	5350	0
682	20240405	093800	948070	5350	5350	5350	5350	0
683	20240405	093700	948070	5350	5350	5350	5350	0
684	20240405	093600	948070	5350	5340	5350	5340	4
685	20240405	093500	926690	5370	5370	5370	5370	0
686	20240405	093400	926690	5370	5370	5370	5370	0
687	20240405	093300	926690	5370	5370	5370	5370	0
688	20240405	093200	926690	5370	5370	5370	5370	4
689	20240405	093100	905210	5370	5370	5370	5370	0
690	20240405	093000	905210	5370	5370	5370	5370	0
691	20240405	092900	905210	5370	5370	5370	5370	4
692	20240405	092800	883730	5370	5370	5370	5370	0
693	20240405	092700	883730	5370	5370	5370	5370	0
694	20240405	092600	883730	5370	5370	5370	5370	2
695	20240405	092500	872990	5200	5200	5200	5200	46
696	20240405	092400	633790	5190	5190	5190	5190	6
697	20240405	092300	602650	5190	5190	5190	5190	0
698	20240405	092200	602650	5190	5190	5190	5190	0
699	20240405	092100	602650	5190	5190	5190	5190	4
700	20240405	092000	581890	5200	5200	5200	5200	0
701	20240405	091900	581890	5200	5200	5200	5200	0
702	20240405	091800	581890	5200	5200	5200	5200	4
703	20240405	091700	561090	5200	5200	5200	5200	0
704	20240405	091600	561090	5200	5200	5200	5200	0
705	20240405	091500	561090	5200	5200	5200	5200	0
706	20240405	091400	561090	5200	5200	5200	5200	4
707	20240405	091300	540290	5200	5200	5200	5200	0
708	20240405	091200	540290	5200	5200	5200	5200	0
709	20240405	091100	540290	5200	5200	5200	5200	53
710	20240405	091000	264690	5200	5200	5200	5200	4
711	20240405	090900	243890	5200	5200	5200	5200	1
712	20240405	090800	238690	5190	5190	5190	5190	26
713	20240405	090700	103750	5190	5190	5190	5190	4
714	20240405	090600	82990	5190	5190	5190	5190	0
715	20240405	090500	82990	5190	5190	5190	5190	7
716	20240405	090400	46660	5190	5190	5190	5190	4
717	20240405	090300	25900	5180	5180	5180	5180	0
718	20240405	090200	25900	5180	5180	5180	5180	0
719	20240405	090100	25900	5180	5180	5180	5180	0
720	20240405	090000	25900	5180	5180	5180	5180	5