KissMeData/039610/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191400	119694240	5260	5260	5260	5260	861
3	20240405	191300	119694240	5260	5260	5260	5260	0
4	20240405	191200	119694240	5260	5260	5260	5260	0
5	20240405	191100	119694240	5260	5260	5260	5260	0
6	20240405	191000	119694240	5260	5260	5260	5260	0
7	20240405	190900	119694240	5260	5260	5260	5260	0
8	20240405	190800	119694240	5260	5260	5260	5260	0
9	20240405	190700	119694240	5260	5260	5260	5260	0
10	20240405	190600	119694240	5260	5260	5260	5260	0
11	20240405	190500	119694240	5260	5260	5260	5260	0
12	20240405	190400	119694240	5260	5260	5260	5260	0
13	20240405	190300	119694240	5260	5260	5260	5260	0
14	20240405	190200	119694240	5260	5260	5260	5260	0
15	20240405	190100	119694240	5260	5260	5260	5260	0
16	20240405	190000	119694240	5260	5260	5260	5260	0
17	20240405	185900	119694240	5260	5260	5260	5260	0
18	20240405	185800	119694240	5260	5260	5260	5260	0
19	20240405	185700	119694240	5260	5260	5260	5260	0
20	20240405	185600	119694240	5260	5260	5260	5260	0
21	20240405	185500	119694240	5260	5260	5260	5260	0
22	20240405	185400	119694240	5260	5260	5260	5260	0
23	20240405	185300	119694240	5260	5260	5260	5260	0
24	20240405	185200	119694240	5260	5260	5260	5260	0
25	20240405	185100	119694240	5260	5260	5260	5260	0
26	20240405	185000	119694240	5260	5260	5260	5260	0
27	20240405	184900	119694240	5260	5260	5260	5260	0
28	20240405	184800	119694240	5260	5260	5260	5260	0
29	20240405	184700	119694240	5260	5260	5260	5260	0
30	20240405	184600	119694240	5260	5260	5260	5260	0
31	20240405	184500	119694240	5260	5260	5260	5260	0
32	20240405	184400	119694240	5260	5260	5260	5260	861
33	20240405	184300	119694240	5260	5260	5260	5260	0
34	20240405	184200	119694240	5260	5260	5260	5260	0
35	20240405	184100	119694240	5260	5260	5260	5260	0
36	20240405	184000	119694240	5260	5260	5260	5260	0
37	20240405	183900	119694240	5260	5260	5260	5260	0
38	20240405	183800	119694240	5260	5260	5260	5260	0
39	20240405	183700	119694240	5260	5260	5260	5260	0
40	20240405	183600	119694240	5260	5260	5260	5260	0
41	20240405	183500	119694240	5260	5260	5260	5260	0
42	20240405	183400	119694240	5260	5260	5260	5260	0
43	20240405	183300	119694240	5260	5260	5260	5260	0
44	20240405	183200	119694240	5260	5260	5260	5260	0
45	20240405	183100	119694240	5260	5260	5260	5260	0
46	20240405	183000	119694240	5260	5260	5260	5260	0
47	20240405	182900	119694240	5260	5260	5260	5260	0
48	20240405	182800	119694240	5260	5260	5260	5260	0
49	20240405	182700	119694240	5260	5260	5260	5260	0
50	20240405	182600	119694240	5260	5260	5260	5260	0
51	20240405	182500	119694240	5260	5260	5260	5260	0
52	20240405	182400	119694240	5260	5260	5260	5260	0
53	20240405	182300	119694240	5260	5260	5260	5260	0
54	20240405	182200	119694240	5260	5260	5260	5260	0
55	20240405	182100	119694240	5260	5260	5260	5260	0
56	20240405	182000	119694240	5260	5260	5260	5260	0
57	20240405	181900	119694240	5260	5260	5260	5260	0
58	20240405	181800	119694240	5260	5260	5260	5260	0
59	20240405	181700	119694240	5260	5260	5260	5260	0
60	20240405	181600	119694240	5260	5260	5260	5260	0
61	20240405	181500	119694240	5260	5260	5260	5260	0
62	20240405	181400	119694240	5260	5260	5260	5260	861
63	20240405	181300	119694240	5260	5260	5260	5260	0
64	20240405	181200	119694240	5260	5260	5260	5260	0
65	20240405	181100	119694240	5260	5260	5260	5260	0
66	20240405	181000	119694240	5260	5260	5260	5260	0
67	20240405	180900	119694240	5260	5260	5260	5260	0
68	20240405	180800	119694240	5260	5260	5260	5260	0
69	20240405	180700	119694240	5260	5260	5260	5260	0
70	20240405	180600	119694240	5260	5260	5260	5260	0
71	20240405	180500	119694240	5260	5260	5260	5260	0
72	20240405	180400	119694240	5260	5260	5260	5260	0
73	20240405	180300	119694240	5260	5260	5260	5260	0
74	20240405	180200	119694240	5260	5260	5260	5260	0
75	20240405	180100	119694240	5260	5260	5260	5260	0
76	20240405	180000	119694240	5260	5260	5260	5260	0
77	20240405	175900	119694240	5260	5260	5260	5260	0
78	20240405	175800	119694240	5260	5260	5260	5260	0
79	20240405	175700	119694240	5260	5260	5260	5260	0
80	20240405	175600	119694240	5260	5260	5260	5260	0
81	20240405	175500	119694240	5260	5260	5260	5260	0
82	20240405	175400	119694240	5260	5260	5260	5260	0
83	20240405	175300	119694240	5260	5260	5260	5260	0
84	20240405	175200	119694240	5260	5260	5260	5260	0
85	20240405	175100	119694240	5260	5260	5260	5260	0
86	20240405	175000	119694240	5260	5260	5260	5260	0
87	20240405	174900	119694240	5260	5260	5260	5260	0
88	20240405	174800	119694240	5260	5260	5260	5260	0
89	20240405	174700	119694240	5260	5260	5260	5260	0
90	20240405	174600	119694240	5260	5260	5260	5260	0
91	20240405	174500	119694240	5260	5260	5260	5260	0
92	20240405	174400	119694240	5260	5260	5260	5260	861
93	20240405	174300	119694240	5260	5260	5260	5260	0
94	20240405	174200	119694240	5260	5260	5260	5260	0
95	20240405	174100	119694240	5260	5260	5260	5260	0
96	20240405	174000	119694240	5260	5260	5260	5260	0
97	20240405	173900	119694240	5260	5260	5260	5260	0
98	20240405	173800	119694240	5260	5260	5260	5260	0
99	20240405	173700	119694240	5260	5260	5260	5260	0
100	20240405	173600	119694240	5260	5260	5260	5260	0
101	20240405	173500	119694240	5260	5260	5260	5260	0
102	20240405	173400	119694240	5260	5260	5260	5260	0
103	20240405	173300	119694240	5260	5260	5260	5260	0
104	20240405	173200	119694240	5260	5260	5260	5260	0
105	20240405	173100	119694240	5260	5260	5260	5260	0
106	20240405	173000	119694240	5260	5260	5260	5260	0
107	20240405	172900	119694240	5260	5260	5260	5260	0
108	20240405	172800	119694240	5260	5260	5260	5260	0
109	20240405	172700	119694240	5260	5260	5260	5260	0
110	20240405	172600	119694240	5260	5260	5260	5260	0
111	20240405	172500	119694240	5260	5260	5260	5260	0
112	20240405	172400	119694240	5260	5260	5260	5260	0
113	20240405	172300	119694240	5260	5260	5260	5260	0
114	20240405	172200	119694240	5260	5260	5260	5260	0
115	20240405	172100	119694240	5260	5260	5260	5260	0
116	20240405	172000	119694240	5260	5260	5260	5260	0
117	20240405	171900	119694240	5260	5260	5260	5260	0
118	20240405	171800	119694240	5260	5260	5260	5260	0
119	20240405	171700	119694240	5260	5260	5260	5260	0
120	20240405	171600	119694240	5260	5260	5260	5260	0
121	20240405	171500	119694240	5260	5260	5260	5260	0
122	20240405	171400	119694240	5260	5260	5260	5260	861
123	20240405	171300	119694240	5260	5260	5260	5260	0
124	20240405	171200	119694240	5260	5260	5260	5260	0
125	20240405	171100	119694240	5260	5260	5260	5260	0
126	20240405	171000	119694240	5260	5260	5260	5260	0
127	20240405	170900	119694240	5260	5260	5260	5260	0
128	20240405	170800	119694240	5260	5260	5260	5260	0
129	20240405	170700	119694240	5260	5260	5260	5260	0
130	20240405	170600	119694240	5260	5260	5260	5260	0
131	20240405	170500	119694240	5260	5260	5260	5260	0
132	20240405	170400	119694240	5260	5260	5260	5260	0
133	20240405	170300	119694240	5260	5260	5260	5260	0
134	20240405	170200	119694240	5260	5260	5260	5260	0
135	20240405	170100	119694240	5260	5260	5260	5260	0
136	20240405	170000	119694240	5260	5260	5260	5260	0
137	20240405	165900	119694240	5260	5260	5260	5260	0
138	20240405	165800	119694240	5260	5260	5260	5260	0
139	20240405	165700	119694240	5260	5260	5260	5260	0
140	20240405	165600	119694240	5260	5260	5260	5260	0
141	20240405	165500	119694240	5260	5260	5260	5260	0
142	20240405	165400	119694240	5260	5260	5260	5260	0
143	20240405	165300	119694240	5260	5260	5260	5260	0
144	20240405	165200	119694240	5260	5260	5260	5260	0
145	20240405	165100	119694240	5260	5260	5260	5260	0
146	20240405	165000	119694240	5260	5260	5260	5260	0
147	20240405	164900	119694240	5260	5260	5260	5260	0
148	20240405	164800	119694240	5260	5260	5260	5260	0
149	20240405	164700	119694240	5260	5260	5260	5260	0
150	20240405	164600	119694240	5260	5260	5260	5260	0
151	20240405	164500	119694240	5260	5260	5260	5260	0
152	20240405	164400	119694240	5260	5260	5260	5260	861
153	20240405	164300	119694240	5260	5260	5260	5260	0
154	20240405	164200	119694240	5260	5260	5260	5260	0
155	20240405	164100	119694240	5260	5260	5260	5260	0
156	20240405	164000	119694240	5260	5260	5260	5260	0
157	20240405	163900	119694240	5260	5260	5260	5260	0
158	20240405	163800	119694240	5260	5260	5260	5260	0
159	20240405	163700	119694240	5260	5260	5260	5260	0
160	20240405	163600	119694240	5260	5260	5260	5260	0
161	20240405	163500	119694240	5260	5260	5260	5260	0
162	20240405	163400	119694240	5260	5260	5260	5260	0
163	20240405	163300	119694240	5260	5260	5260	5260	0
164	20240405	163200	119694240	5260	5260	5260	5260	0
165	20240405	163100	119694240	5260	5260	5260	5260	0
166	20240405	163000	119694240	5260	5260	5260	5260	0
167	20240405	162900	119694240	5260	5260	5260	5260	0
168	20240405	162800	119694240	5260	5260	5260	5260	0
169	20240405	162700	119694240	5260	5260	5260	5260	0
170	20240405	162600	119694240	5260	5260	5260	5260	0
171	20240405	162500	119694240	5260	5260	5260	5260	0
172	20240405	162400	119694240	5260	5260	5260	5260	0
173	20240405	162300	119694240	5260	5260	5260	5260	0
174	20240405	162200	119694240	5260	5260	5260	5260	0
175	20240405	162100	119694240	5260	5260	5260	5260	0
176	20240405	162000	119694240	5260	5260	5260	5260	0
177	20240405	161900	119694240	5260	5260	5260	5260	0
178	20240405	161800	119694240	5260	5260	5260	5260	0
179	20240405	161700	119694240	5260	5260	5260	5260	0
180	20240405	161600	119694240	5260	5260	5260	5260	0
181	20240405	161500	119694240	5260	5260	5260	5260	0
182	20240405	161400	119694240	5260	5260	5260	5260	861
183	20240405	161300	119694240	5260	5260	5260	5260	0
184	20240405	161200	119694240	5260	5260	5260	5260	0
185	20240405	161100	119694240	5260	5260	5260	5260	0
186	20240405	161000	119694240	5260	5260	5260	5260	0
187	20240405	160900	119694240	5260	5260	5260	5260	0
188	20240405	160800	119694240	5260	5260	5260	5260	0
189	20240405	160700	119694240	5260	5260	5260	5260	0
190	20240405	160600	119694240	5260	5260	5260	5260	0
191	20240405	160500	119694240	5260	5260	5260	5260	0
192	20240405	160400	119694240	5260	5260	5260	5260	0
193	20240405	160300	119694240	5260	5260	5260	5260	0
194	20240405	160200	119694240	5260	5260	5260	5260	0
195	20240405	160100	119694240	5260	5260	5260	5260	0
196	20240405	160000	119694240	5260	5260	5260	5260	0
197	20240405	155900	119694240	5260	5260	5260	5260	0
198	20240405	155800	119694240	5260	5260	5260	5260	0
199	20240405	155700	119694240	5260	5260	5260	5260	0
200	20240405	155600	119694240	5260	5260	5260	5260	0
201	20240405	155500	119694240	5260	5260	5260	5260	0
202	20240405	155400	119694240	5260	5260	5260	5260	0
203	20240405	155300	119694240	5260	5260	5260	5260	0
204	20240405	155200	119694240	5260	5260	5260	5260	0
205	20240405	155100	119694240	5260	5260	5260	5260	0
206	20240405	155000	119694240	5260	5260	5260	5260	0
207	20240405	154900	119694240	5260	5260	5260	5260	0
208	20240405	154800	119694240	5260	5260	5260	5260	0
209	20240405	154700	119694240	5260	5260	5260	5260	0
210	20240405	154600	119694240	5260	5260	5260	5260	0
211	20240405	154500	119694240	5260	5260	5260	5260	0
212	20240405	154400	119694240	5260	5260	5260	5260	861
213	20240405	154300	119694240	5260	5260	5260	5260	0
214	20240405	154200	119694240	5260	5260	5260	5260	0
215	20240405	154100	119694240	5260	5260	5260	5260	0
216	20240405	154000	119694240	5260	5260	5260	5260	0
217	20240405	153900	119694240	5260	5260	5260	5260	0
218	20240405	153800	119694240	5260	5260	5260	5260	0
219	20240405	153700	119694240	5260	5260	5260	5260	0
220	20240405	153600	119694240	5260	5260	5260	5260	0
221	20240405	153500	119694240	5260	5260	5260	5260	0
222	20240405	153400	119694240	5260	5260	5260	5260	0
223	20240405	153300	119694240	5260	5260	5260	5260	0
224	20240405	153200	119694240	5260	5260	5260	5260	0
225	20240405	153100	119694240	5260	5260	5260	5260	0
226	20240405	153000	119694240	5260	5260	5260	5260	861
227	20240405	152900	115165380	5260	5260	5260	5260	0
228	20240405	152800	115165380	5260	5260	5260	5260	0
229	20240405	152700	115165380	5260	5260	5260	5260	0
230	20240405	152600	115165380	5260	5260	5260	5260	0
231	20240405	152500	115165380	5260	5260	5260	5260	0
232	20240405	152400	115165380	5260	5260	5260	5260	0
233	20240405	152300	115165380	5260	5260	5260	5260	0
234	20240405	152200	115165380	5260	5260	5260	5260	0
235	20240405	152100	115165380	5260	5260	5260	5260	0
236	20240405	152000	115165380	5260	5260	5260	5260	0
237	20240405	151900	115165380	5260	5260	5260	5260	0
238	20240405	151800	115165380	5260	5260	5260	5260	1
239	20240405	151700	115160120	5240	5240	5240	5240	0
240	20240405	151600	115160120	5240	5240	5240	5240	2
241	20240405	151500	115149640	5260	5260	5260	5260	0
242	20240405	151400	115149640	5260	5260	5260	5260	0
243	20240405	151300	115149640	5260	5260	5260	5260	0
244	20240405	151200	115149640	5260	5260	5260	5260	0
245	20240405	151100	115149640	5260	5260	5260	5260	0
246	20240405	151000	115149640	5260	5260	5260	5260	0
247	20240405	150900	115149640	5260	5260	5260	5260	0
248	20240405	150800	115149640	5260	5260	5260	5260	0
249	20240405	150700	115149640	5260	5260	5260	5260	0
250	20240405	150600	115149640	5260	5260	5260	5260	1
251	20240405	150500	115144380	5220	5220	5220	5220	0
252	20240405	150400	115144380	5220	5220	5220	5220	0
253	20240405	150300	115144380	5220	5240	5240	5220	370
254	20240405	150200	113210380	5260	5260	5260	5260	0
255	20240405	150100	113210380	5260	5260	5260	5260	1
256	20240405	150000	113205120	5240	5250	5250	5240	20
257	20240405	145900	113100210	5260	5260	5260	5260	0
258	20240405	145800	113100210	5260	5260	5260	5260	0
259	20240405	145700	113100210	5260	5260	5260	5260	0
260	20240405	145600	113100210	5260	5260	5260	5260	0
261	20240405	145500	113100210	5260	5260	5260	5260	0
262	20240405	145400	113100210	5260	5260	5260	5260	25
263	20240405	145300	112968710	5260	5260	5260	5260	10
264	20240405	145200	112916110	5260	5260	5260	5260	0
265	20240405	145100	112916110	5260	5260	5260	5260	0
266	20240405	145000	112916110	5260	5260	5260	5260	0
267	20240405	144900	112916110	5260	5260	5260	5260	0
268	20240405	144800	112916110	5260	5260	5260	5260	0
269	20240405	144700	112916110	5260	5260	5260	5260	14
270	20240405	144600	112842470	5250	5250	5250	5250	0
271	20240405	144500	112842470	5250	5260	5260	5250	191
272	20240405	144400	111839710	5240	5240	5240	5240	69
273	20240405	144300	111478150	5260	5260	5260	5260	0
274	20240405	144200	111478150	5260	5260	5260	5260	0
275	20240405	144100	111478150	5260	5260	5260	5260	0
276	20240405	144000	111478150	5260	5250	5260	5250	2
277	20240405	143900	111467640	5240	5260	5260	5240	2
278	20240405	143800	111457140	5250	5260	5260	5250	22
279	20240405	143700	111341500	5260	5260	5260	5260	0
280	20240405	143600	111341500	5260	5260	5260	5260	0
281	20240405	143500	111341500	5260	5260	5260	5260	0
282	20240405	143400	111341500	5260	5260	5260	5260	0
283	20240405	143300	111341500	5260	5260	5260	5260	0
284	20240405	143200	111341500	5260	5260	5260	5260	0
285	20240405	143100	111341500	5260	5260	5260	5260	0
286	20240405	143000	111341500	5260	5260	5260	5260	0
287	20240405	142900	111341500	5260	5260	5260	5260	0
288	20240405	142800	111341500	5260	5260	5260	5260	1
289	20240405	142700	111336240	5220	5220	5220	5220	0
290	20240405	142600	111336240	5220	5220	5220	5220	0
291	20240405	142500	111336240	5220	5250	5250	5220	2351
292	20240405	142400	99038310	5260	5260	5260	5260	0
293	20240405	142300	99038310	5260	5260	5260	5260	0
294	20240405	142200	99038310	5260	5260	5260	5260	0
295	20240405	142100	99038310	5260	5260	5260	5260	0
296	20240405	142000	99038310	5260	5260	5260	5260	0
297	20240405	141900	99038310	5260	5260	5260	5260	0
298	20240405	141800	99038310	5260	5260	5260	5260	0
299	20240405	141700	99038310	5260	5260	5260	5260	0
300	20240405	141600	99038310	5260	5260	5260	5260	0
301	20240405	141500	99038310	5260	5260	5260	5260	0
302	20240405	141400	99038310	5260	5260	5260	5260	1
303	20240405	141300	99033050	5250	5250	5250	5250	0
304	20240405	141200	99033050	5250	5250	5250	5250	0
305	20240405	141100	99033050	5250	5250	5250	5250	0
306	20240405	141000	99033050	5250	5250	5250	5250	0
307	20240405	140900	99033050	5250	5250	5250	5250	0
308	20240405	140800	99033050	5250	5250	5250	5250	0
309	20240405	140700	99033050	5250	5250	5250	5250	0
310	20240405	140600	99033050	5250	5250	5250	5250	0
311	20240405	140500	99033050	5250	5250	5250	5250	0
312	20240405	140400	99033050	5250	5250	5250	5250	0
313	20240405	140300	99033050	5250	5250	5250	5250	0
314	20240405	140200	99033050	5250	5250	5250	5250	0
315	20240405	140100	99033050	5250	5250	5250	5250	0
316	20240405	140000	99033050	5250	5250	5250	5250	0
317	20240405	135900	99033050	5250	5250	5250	5250	1
318	20240405	135800	99027800	5240	5240	5240	5240	0
319	20240405	135700	99027800	5240	5240	5240	5240	0
320	20240405	135600	99027800	5240	5240	5240	5240	0
321	20240405	135500	99027800	5240	5240	5240	5240	0
322	20240405	135400	99027800	5240	5240	5240	5240	0
323	20240405	135300	99027800	5240	5240	5240	5240	0
324	20240405	135200	99027800	5240	5240	5240	5240	0
325	20240405	135100	99027800	5240	5240	5240	5240	0
326	20240405	135000	99027800	5240	5240	5240	5240	0
327	20240405	134900	99027800	5240	5240	5240	5240	150
328	20240405	134800	98241800	5260	5260	5260	5260	0
329	20240405	134700	98241800	5260	5260	5260	5260	0
330	20240405	134600	98241800	5260	5260	5260	5260	1
331	20240405	134500	98236540	5250	5250	5250	5250	0
332	20240405	134400	98236540	5250	5250	5250	5250	0
333	20240405	134300	98236540	5250	5250	5250	5250	0
334	20240405	134200	98236540	5250	5250	5250	5250	0
335	20240405	134100	98236540	5250	5250	5250	5250	1
336	20240405	134000	98231290	5260	5260	5260	5260	0
337	20240405	133900	98231290	5260	5260	5260	5260	0
338	20240405	133800	98231290	5260	5260	5260	5260	0
339	20240405	133700	98231290	5260	5260	5260	5260	0
340	20240405	133600	98231290	5260	5260	5260	5260	1
341	20240405	133500	98226030	5240	5240	5240	5240	302
342	20240405	133400	96643550	5250	5250	5250	5250	200
343	20240405	133300	95593550	5250	5250	5250	5250	0
344	20240405	133200	95593550	5250	5250	5250	5250	0
345	20240405	133100	95593550	5250	5250	5250	5250	0
346	20240405	133000	95593550	5250	5250	5250	5250	0
347	20240405	132900	95593550	5250	5250	5250	5250	0
348	20240405	132800	95593550	5250	5250	5250	5250	0
349	20240405	132700	95593550	5250	5250	5250	5250	0
350	20240405	132600	95593550	5250	5250	5250	5250	0
351	20240405	132500	95593550	5250	5250	5250	5250	0
352	20240405	132400	95593550	5250	5250	5250	5250	0
353	20240405	132300	95593550	5250	5250	5250	5250	6
354	20240405	132200	95562050	5250	5250	5250	5250	0
355	20240405	132100	95562050	5250	5250	5250	5250	0
356	20240405	132000	95562050	5250	5250	5250	5250	0
357	20240405	131900	95562050	5250	5250	5250	5250	0
358	20240405	131800	95562050	5250	5250	5250	5250	0
359	20240405	131700	95562050	5250	5250	5250	5250	0
360	20240405	131600	95562050	5250	5250	5250	5250	0
361	20240405	131500	95562050	5250	5250	5250	5250	0
362	20240405	131400	95562050	5250	5250	5250	5250	0
363	20240405	131300	95562050	5250	5250	5250	5250	0
364	20240405	131200	95562050	5250	5250	5250	5250	0
365	20240405	131100	95562050	5250	5250	5250	5250	0
366	20240405	131000	95562050	5250	5250	5250	5250	100
367	20240405	130900	95037050	5250	5250	5250	5250	1
368	20240405	130800	95031800	5250	5250	5250	5250	1
369	20240405	130700	95026550	5240	5240	5240	5240	0
370	20240405	130600	95026550	5240	5240	5240	5240	191
371	20240405	130500	94025710	5250	5240	5250	5240	180
372	20240405	130400	93081960	5240	5240	5240	5240	1
373	20240405	130300	93076720	5210	5210	5210	5210	0
374	20240405	130200	93076720	5210	5210	5210	5210	0
375	20240405	130100	93076720	5210	5230	5230	5200	6550
376	20240405	130000	58981400	5230	5230	5230	5230	50
377	20240405	125900	58719900	5220	5220	5220	5220	0
378	20240405	125800	58719900	5220	5220	5220	5220	0
379	20240405	125700	58719900	5220	5220	5220	5220	0
380	20240405	125600	58719900	5220	5220	5220	5220	31
381	20240405	125500	58558080	5220	5220	5220	5220	0
382	20240405	125400	58558080	5220	5220	5220	5220	0
383	20240405	125300	58558080	5220	5220	5220	5220	0
384	20240405	125200	58558080	5220	5220	5220	5220	0
385	20240405	125100	58558080	5220	5220	5220	5220	0
386	20240405	125000	58558080	5220	5220	5220	5220	387
387	20240405	124900	56537940	5230	5230	5230	5230	2
388	20240405	124800	56527480	5220	5220	5220	5220	0
389	20240405	124700	56527480	5220	5220	5220	5220	186
390	20240405	124600	55556560	5230	5230	5230	5230	0
391	20240405	124500	55556560	5230	5230	5230	5230	0
392	20240405	124400	55556560	5230	5230	5230	5230	0
393	20240405	124300	55556560	5230	5230	5230	5230	0
394	20240405	124200	55556560	5230	5230	5230	5230	0
395	20240405	124100	55556560	5230	5230	5230	5230	0
396	20240405	124000	55556560	5230	5230	5230	5230	362
397	20240405	123900	53663300	5240	5240	5240	5240	27
398	20240405	123800	53521820	5240	5240	5240	5240	0
399	20240405	123700	53521820	5240	5240	5240	5240	0
400	20240405	123600	53521820	5240	5240	5240	5240	0
401	20240405	123500	53521820	5240	5240	5240	5240	0
402	20240405	123400	53521820	5240	5240	5240	5240	0
403	20240405	123300	53521820	5240	5240	5240	5240	23
404	20240405	123200	53401300	5240	5240	5240	5240	1
405	20240405	123100	53396060	5240	5240	5240	5240	10
406	20240405	123000	53343660	5240	5240	5240	5240	100
407	20240405	122900	52819660	5240	5240	5240	5240	0
408	20240405	122800	52819660	5240	5240	5240	5240	0
409	20240405	122700	52819660	5240	5240	5240	5240	0
410	20240405	122600	52819660	5240	5240	5240	5240	10
411	20240405	122500	52767260	5230	5230	5230	5230	0
412	20240405	122400	52767260	5230	5230	5230	5230	0
413	20240405	122300	52767260	5230	5230	5230	5230	0
414	20240405	122200	52767260	5230	5230	5230	5230	0
415	20240405	122100	52767260	5230	5230	5230	5230	0
416	20240405	122000	52767260	5230	5230	5230	5230	0
417	20240405	121900	52767260	5230	5230	5230	5230	0
418	20240405	121800	52767260	5230	5230	5230	5230	7
419	20240405	121700	52730650	5240	5240	5240	5240	0
420	20240405	121600	52730650	5240	5240	5240	5240	0
421	20240405	121500	52730650	5240	5240	5240	5240	0
422	20240405	121400	52730650	5240	5240	5240	5240	0
423	20240405	121300	52730650	5240	5240	5240	5240	0
424	20240405	121200	52730650	5240	5240	5240	5240	0
425	20240405	121100	52730650	5240	5240	5240	5240	0
426	20240405	121000	52730650	5240	5240	5240	5240	2
427	20240405	120900	52720170	5240	5240	5240	5240	0
428	20240405	120800	52720170	5240	5230	5240	5230	972
429	20240405	120700	47633920	5230	5230	5230	5230	0
430	20240405	120600	47633920	5230	5230	5230	5230	0
431	20240405	120500	47633920	5230	5230	5230	5230	20
432	20240405	120400	47529320	5230	5230	5230	5230	0
433	20240405	120300	47529320	5230	5230	5230	5230	0
434	20240405	120200	47529320	5230	5230	5230	5230	0
435	20240405	120100	47529320	5230	5230	5230	5230	0
436	20240405	120000	47529320	5230	5230	5230	5230	0
437	20240405	115900	47529320	5230	5230	5230	5230	440
438	20240405	115800	45228120	5230	5230	5230	5230	0
439	20240405	115700	45228120	5230	5230	5230	5230	0
440	20240405	115600	45228120	5230	5230	5230	5230	0
441	20240405	115500	45228120	5230	5230	5230	5230	1
442	20240405	115400	45222890	5230	5230	5230	5230	0
443	20240405	115300	45222890	5230	5230	5230	5230	0
444	20240405	115200	45222890	5230	5230	5230	5230	0
445	20240405	115100	45222890	5230	5230	5230	5230	0
446	20240405	115000	45222890	5230	5230	5230	5230	0
447	20240405	114900	45222890	5230	5230	5230	5230	0
448	20240405	114800	45222890	5230	5230	5230	5230	0
449	20240405	114700	45222890	5230	5230	5230	5230	0
450	20240405	114600	45222890	5230	5230	5230	5230	0
451	20240405	114500	45222890	5230	5230	5230	5230	0
452	20240405	114400	45222890	5230	5230	5230	5230	0
453	20240405	114300	45222890	5230	5230	5230	5230	0
454	20240405	114200	45222890	5230	5230	5230	5230	358
455	20240405	114100	43350550	5230	5230	5230	5230	127
456	20240405	114000	42686340	5240	5240	5240	5240	0
457	20240405	113900	42686340	5240	5240	5240	5240	0
458	20240405	113800	42686340	5240	5240	5240	5240	0
459	20240405	113700	42686340	5240	5240	5240	5240	0
460	20240405	113600	42686340	5240	5240	5240	5240	0
461	20240405	113500	42686340	5240	5240	5240	5240	0
462	20240405	113400	42686340	5240	5240	5240	5240	0
463	20240405	113300	42686340	5240	5240	5240	5240	0
464	20240405	113200	42686340	5240	5240	5240	5240	0
465	20240405	113100	42686340	5240	5240	5240	5240	0
466	20240405	113000	42686340	5240	5240	5240	5240	0
467	20240405	112900	42686340	5240	5240	5240	5240	0
468	20240405	112800	42686340	5240	5240	5240	5240	0
469	20240405	112700	42686340	5240	5240	5240	5240	0
470	20240405	112600	42686340	5240	5240	5240	5240	0
471	20240405	112500	42686340	5240	5240	5240	5240	39
472	20240405	112400	42481980	5240	5240	5240	5240	0
473	20240405	112300	42481980	5240	5240	5240	5240	0
474	20240405	112200	42481980	5240	5240	5240	5240	0
475	20240405	112100	42481980	5240	5240	5240	5240	0
476	20240405	112000	42481980	5240	5240	5240	5240	5
477	20240405	111900	42455780	5240	5240	5240	5240	2
478	20240405	111800	42445300	5240	5240	5240	5240	0
479	20240405	111700	42445300	5240	5240	5240	5240	0
480	20240405	111600	42445300	5240	5240	5240	5240	1
481	20240405	111500	42440060	5240	5240	5240	5240	0
482	20240405	111400	42440060	5240	5240	5240	5240	0
483	20240405	111300	42440060	5240	5240	5240	5240	0
484	20240405	111200	42440060	5240	5240	5240	5240	0
485	20240405	111100	42440060	5240	5240	5240	5240	0
486	20240405	111000	42440060	5240	5240	5240	5240	0
487	20240405	110900	42440060	5240	5240	5240	5240	0
488	20240405	110800	42440060	5240	5240	5240	5240	0
489	20240405	110700	42440060	5240	5240	5240	5240	0
490	20240405	110600	42440060	5240	5240	5240	5240	0
491	20240405	110500	42440060	5240	5240	5240	5240	158
492	20240405	110400	41612140	5230	5230	5230	5230	660
493	20240405	110300	38160340	5240	5240	5240	5240	0
494	20240405	110200	38160340	5240	5240	5240	5240	0
495	20240405	110100	38160340	5240	5240	5240	5240	0
496	20240405	110000	38160340	5240	5240	5240	5240	0
497	20240405	105900	38160340	5240	5240	5240	5240	0
498	20240405	105800	38160340	5240	5240	5240	5240	0
499	20240405	105700	38160340	5240	5240	5240	5240	0
500	20240405	105600	38160340	5240	5240	5240	5240	20
501	20240405	105500	38055540	5240	5240	5240	5240	0
502	20240405	105400	38055540	5240	5240	5240	5240	2
503	20240405	105300	38045060	5240	5240	5240	5240	114
504	20240405	105200	37447700	5250	5250	5250	5250	123
505	20240405	105100	36801950	5250	5250	5250	5250	0
506	20240405	105000	36801950	5250	5250	5250	5250	90
507	20240405	104900	36329450	5240	5240	5240	5240	150
508	20240405	104800	35543450	5250	5250	5250	5250	0
509	20240405	104700	35543450	5250	5250	5250	5250	0
510	20240405	104600	35543450	5250	5250	5250	5250	1
511	20240405	104500	35538200	5240	5240	5240	5240	0
512	20240405	104400	35538200	5240	5240	5240	5240	0
513	20240405	104300	35538200	5240	5240	5240	5240	0
514	20240405	104200	35538200	5240	5240	5240	5240	0
515	20240405	104100	35538200	5240	5240	5240	5240	0
516	20240405	104000	35538200	5240	5240	5240	5240	0
517	20240405	103900	35538200	5240	5240	5240	5240	0
518	20240405	103800	35538200	5240	5240	5240	5240	100
519	20240405	103700	35014200	5250	5250	5250	5250	0
520	20240405	103600	35014200	5250	5250	5250	5250	0
521	20240405	103500	35014200	5250	5250	5250	5250	0
522	20240405	103400	35014200	5250	5250	5250	5250	26
523	20240405	103300	34877700	5250	5250	5250	5250	0
524	20240405	103200	34877700	5250	5240	5250	5240	664
525	20240405	103100	31394910	5240	5240	5240	5240	0
526	20240405	103000	31394910	5240	5240	5240	5240	0
527	20240405	102900	31394910	5240	5240	5240	5240	0
528	20240405	102800	31394910	5240	5240	5240	5240	0
529	20240405	102700	31394910	5240	5240	5240	5240	0
530	20240405	102600	31394910	5240	5240	5240	5240	0
531	20240405	102500	31394910	5240	5240	5240	5240	0
532	20240405	102400	31394910	5240	5240	5240	5240	0
533	20240405	102300	31394910	5240	5240	5240	5240	0
534	20240405	102200	31394910	5240	5240	5240	5240	0
535	20240405	102100	31394910	5240	5240	5240	5240	0
536	20240405	102000	31394910	5240	5240	5240	5240	2
537	20240405	101900	31384430	5240	5240	5240	5240	0
538	20240405	101800	31384430	5240	5240	5240	5240	0
539	20240405	101700	31384430	5240	5240	5240	5240	0
540	20240405	101600	31384430	5240	5230	5240	5230	95
541	20240405	101500	30886650	5230	5230	5230	5230	0
542	20240405	101400	30886650	5230	5230	5230	5230	53
543	20240405	101300	30609460	5230	5230	5230	5230	0
544	20240405	101200	30609460	5230	5230	5230	5230	0
545	20240405	101100	30609460	5230	5230	5230	5230	0
546	20240405	101000	30609460	5230	5230	5230	5230	0
547	20240405	100900	30609460	5230	5230	5230	5230	0
548	20240405	100800	30609460	5230	5230	5230	5230	600
549	20240405	100700	27471460	5230	5230	5230	5230	0
550	20240405	100600	27471460	5230	5230	5230	5230	1
551	20240405	100500	27466230	5240	5250	5250	5240	130
552	20240405	100400	26784730	5260	5260	5260	5260	0
553	20240405	100300	26784730	5260	5260	5260	5260	0
554	20240405	100200	26784730	5260	5260	5260	5260	0
555	20240405	100100	26784730	5260	5260	5260	5260	0
556	20240405	100000	26784730	5260	5260	5260	5260	0
557	20240405	095900	26784730	5260	5260	5260	5260	0
558	20240405	095800	26784730	5260	5260	5260	5260	2
559	20240405	095700	26774210	5240	5240	5240	5240	0
560	20240405	095600	26774210	5240	5240	5240	5240	0
561	20240405	095500	26774210	5240	5240	5240	5240	0
562	20240405	095400	26774210	5240	5240	5240	5240	0
563	20240405	095300	26774210	5240	5240	5240	5240	34
564	20240405	095200	26596050	5240	5240	5240	5240	0
565	20240405	095100	26596050	5240	5240	5240	5240	1
566	20240405	095000	26590810	5240	5240	5240	5240	0
567	20240405	094900	26590810	5240	5240	5240	5240	19
568	20240405	094800	26491250	5240	5240	5240	5240	99
569	20240405	094700	25972490	5230	5230	5230	5230	0
570	20240405	094600	25972490	5230	5230	5230	5230	0
571	20240405	094500	25972490	5230	5230	5230	5230	0
572	20240405	094400	25972490	5230	5230	5230	5230	131
573	20240405	094300	25287360	5240	5240	5240	5240	1
574	20240405	094200	25282120	5230	5230	5230	5230	0
575	20240405	094100	25282120	5230	5230	5230	5230	0
576	20240405	094000	25282120	5230	5230	5230	5230	0
577	20240405	093900	25282120	5230	5230	5230	5230	100
578	20240405	093800	24759120	5260	5240	5260	5240	100
579	20240405	093700	24233640	5240	5240	5240	5240	2
580	20240405	093600	24223160	5240	5240	5240	5240	0
581	20240405	093500	24223160	5240	5240	5240	5240	1
582	20240405	093400	24217920	5230	5230	5230	5230	0
583	20240405	093300	24217920	5230	5240	5240	5230	7
584	20240405	093200	24181280	5240	5240	5240	5240	5
585	20240405	093100	24155080	5240	5240	5240	5240	0
586	20240405	093000	24155080	5240	5230	5240	5230	60
587	20240405	092900	23841260	5230	5230	5230	5230	0
588	20240405	092800	23841260	5230	5230	5230	5230	0
589	20240405	092700	23841260	5230	5230	5230	5230	216
590	20240405	092600	22711580	5230	5230	5230	5230	1
591	20240405	092500	22706350	5220	5220	5220	5220	309
592	20240405	092400	21093370	5230	5230	5230	5230	0
593	20240405	092300	21093370	5230	5230	5230	5230	50
594	20240405	092200	20831870	5230	5230	5230	5230	0
595	20240405	092100	20831870	5230	5230	5230	5230	0
596	20240405	092000	20831870	5230	5230	5230	5230	0
597	20240405	091900	20831870	5230	5230	5230	5230	818
598	20240405	091800	16553730	5230	5240	5240	5230	41
599	20240405	091700	16339290	5230	5230	5230	5230	10
600	20240405	091600	16286990	5220	5220	5220	5220	0
601	20240405	091500	16286990	5220	5220	5220	5220	0
602	20240405	091400	16286990	5220	5220	5220	5220	8
603	20240405	091300	16245230	5220	5220	5220	5220	8
604	20240405	091200	16203470	5220	5220	5220	5220	87
605	20240405	091100	15749330	5230	5230	5230	5230	2
606	20240405	091000	15738870	5220	5220	5220	5220	90
607	20240405	090900	15269070	5220	5230	5230	5220	538
608	20240405	090800	12458830	5240	5240	5240	5240	126
609	20240405	090700	11798590	5260	5260	5260	5260	6
610	20240405	090600	11767030	5260	5260	5260	5260	0
611	20240405	090500	11767030	5260	5260	5260	5260	100
612	20240405	090400	11241030	5260	5260	5260	5260	0
613	20240405	090300	11241030	5260	5260	5260	5260	0
614	20240405	090200	11241030	5260	5220	5260	5220	312
615	20240405	090100	9612310	5220	5240	5240	5220	285
616	20240405	090000	8124000	5280	5220	5280	5220	1556