KissMeData/033920/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190800	113037360	5090	5090	5090	5090	403
3	20240405	190700	113037360	5090	5090	5090	5090	0
4	20240405	190600	113037360	5090	5090	5090	5090	0
5	20240405	190500	113037360	5090	5090	5090	5090	0
6	20240405	190400	113037360	5090	5090	5090	5090	0
7	20240405	190300	113037360	5090	5090	5090	5090	0
8	20240405	190200	113037360	5090	5090	5090	5090	0
9	20240405	190100	113037360	5090	5090	5090	5090	0
10	20240405	190000	113037360	5090	5090	5090	5090	0
11	20240405	185900	113037360	5090	5090	5090	5090	0
12	20240405	185800	113037360	5090	5090	5090	5090	0
13	20240405	185700	113037360	5090	5090	5090	5090	0
14	20240405	185600	113037360	5090	5090	5090	5090	0
15	20240405	185500	113037360	5090	5090	5090	5090	0
16	20240405	185400	113037360	5090	5090	5090	5090	0
17	20240405	185300	113037360	5090	5090	5090	5090	0
18	20240405	185200	113037360	5090	5090	5090	5090	0
19	20240405	185100	113037360	5090	5090	5090	5090	0
20	20240405	185000	113037360	5090	5090	5090	5090	0
21	20240405	184900	113037360	5090	5090	5090	5090	0
22	20240405	184800	113037360	5090	5090	5090	5090	0
23	20240405	184700	113037360	5090	5090	5090	5090	0
24	20240405	184600	113037360	5090	5090	5090	5090	0
25	20240405	184500	113037360	5090	5090	5090	5090	0
26	20240405	184400	113037360	5090	5090	5090	5090	0
27	20240405	184300	113037360	5090	5090	5090	5090	0
28	20240405	184200	113037360	5090	5090	5090	5090	0
29	20240405	184100	113037360	5090	5090	5090	5090	0
30	20240405	184000	113037360	5090	5090	5090	5090	0
31	20240405	183900	113037360	5090	5090	5090	5090	0
32	20240405	183800	113037360	5090	5090	5090	5090	403
33	20240405	183700	113037360	5090	5090	5090	5090	0
34	20240405	183600	113037360	5090	5090	5090	5090	0
35	20240405	183500	113037360	5090	5090	5090	5090	0
36	20240405	183400	113037360	5090	5090	5090	5090	0
37	20240405	183300	113037360	5090	5090	5090	5090	0
38	20240405	183200	113037360	5090	5090	5090	5090	0
39	20240405	183100	113037360	5090	5090	5090	5090	0
40	20240405	183000	113037360	5090	5090	5090	5090	0
41	20240405	182900	113037360	5090	5090	5090	5090	0
42	20240405	182800	113037360	5090	5090	5090	5090	0
43	20240405	182700	113037360	5090	5090	5090	5090	0
44	20240405	182600	113037360	5090	5090	5090	5090	0
45	20240405	182500	113037360	5090	5090	5090	5090	0
46	20240405	182400	113037360	5090	5090	5090	5090	0
47	20240405	182300	113037360	5090	5090	5090	5090	0
48	20240405	182200	113037360	5090	5090	5090	5090	0
49	20240405	182100	113037360	5090	5090	5090	5090	0
50	20240405	182000	113037360	5090	5090	5090	5090	0
51	20240405	181900	113037360	5090	5090	5090	5090	0
52	20240405	181800	113037360	5090	5090	5090	5090	0
53	20240405	181700	113037360	5090	5090	5090	5090	0
54	20240405	181600	113037360	5090	5090	5090	5090	0
55	20240405	181500	113037360	5090	5090	5090	5090	0
56	20240405	181400	113037360	5090	5090	5090	5090	0
57	20240405	181300	113037360	5090	5090	5090	5090	0
58	20240405	181200	113037360	5090	5090	5090	5090	0
59	20240405	181100	113037360	5090	5090	5090	5090	0
60	20240405	181000	113037360	5090	5090	5090	5090	0
61	20240405	180900	113037360	5090	5090	5090	5090	0
62	20240405	180800	113037360	5090	5090	5090	5090	403
63	20240405	180700	113037360	5090	5090	5090	5090	0
64	20240405	180600	113037360	5090	5090	5090	5090	0
65	20240405	180500	113037360	5090	5090	5090	5090	0
66	20240405	180400	113037360	5090	5090	5090	5090	0
67	20240405	180300	113037360	5090	5090	5090	5090	0
68	20240405	180200	113037360	5090	5090	5090	5090	0
69	20240405	180100	113037360	5090	5090	5090	5090	0
70	20240405	180000	113037360	5090	5090	5090	5090	0
71	20240405	175900	113037360	5090	5090	5090	5090	0
72	20240405	175800	113037360	5090	5090	5090	5090	0
73	20240405	175700	113037360	5090	5090	5090	5090	0
74	20240405	175600	113037360	5090	5090	5090	5090	0
75	20240405	175500	113037360	5090	5090	5090	5090	0
76	20240405	175400	113037360	5090	5090	5090	5090	0
77	20240405	175300	113037360	5090	5090	5090	5090	0
78	20240405	175200	113037360	5090	5090	5090	5090	0
79	20240405	175100	113037360	5090	5090	5090	5090	0
80	20240405	175000	113037360	5090	5090	5090	5090	0
81	20240405	174900	113037360	5090	5090	5090	5090	0
82	20240405	174800	113037360	5090	5090	5090	5090	0
83	20240405	174700	113037360	5090	5090	5090	5090	0
84	20240405	174600	113037360	5090	5090	5090	5090	0
85	20240405	174500	113037360	5090	5090	5090	5090	0
86	20240405	174400	113037360	5090	5090	5090	5090	0
87	20240405	174300	113037360	5090	5090	5090	5090	0
88	20240405	174200	113037360	5090	5090	5090	5090	0
89	20240405	174100	113037360	5090	5090	5090	5090	0
90	20240405	174000	113037360	5090	5090	5090	5090	0
91	20240405	173900	113037360	5090	5090	5090	5090	0
92	20240405	173800	113037360	5090	5090	5090	5090	403
93	20240405	173700	113037360	5090	5090	5090	5090	0
94	20240405	173600	113037360	5090	5090	5090	5090	0
95	20240405	173500	113037360	5090	5090	5090	5090	0
96	20240405	173400	113037360	5090	5090	5090	5090	0
97	20240405	173300	113037360	5090	5090	5090	5090	0
98	20240405	173200	113037360	5090	5090	5090	5090	0
99	20240405	173100	113037360	5090	5090	5090	5090	0
100	20240405	173000	113037360	5090	5090	5090	5090	0
101	20240405	172900	113037360	5090	5090	5090	5090	0
102	20240405	172800	113037360	5090	5090	5090	5090	0
103	20240405	172700	113037360	5090	5090	5090	5090	0
104	20240405	172600	113037360	5090	5090	5090	5090	0
105	20240405	172500	113037360	5090	5090	5090	5090	0
106	20240405	172400	113037360	5090	5090	5090	5090	0
107	20240405	172300	113037360	5090	5090	5090	5090	0
108	20240405	172200	113037360	5090	5090	5090	5090	0
109	20240405	172100	113037360	5090	5090	5090	5090	0
110	20240405	172000	113037360	5090	5090	5090	5090	0
111	20240405	171900	113037360	5090	5090	5090	5090	0
112	20240405	171800	113037360	5090	5090	5090	5090	0
113	20240405	171700	113037360	5090	5090	5090	5090	0
114	20240405	171600	113037360	5090	5090	5090	5090	0
115	20240405	171500	113037360	5090	5090	5090	5090	0
116	20240405	171400	113037360	5090	5090	5090	5090	0
117	20240405	171300	113037360	5090	5090	5090	5090	0
118	20240405	171200	113037360	5090	5090	5090	5090	0
119	20240405	171100	113037360	5090	5090	5090	5090	0
120	20240405	171000	113037360	5090	5090	5090	5090	0
121	20240405	170900	113037360	5090	5090	5090	5090	0
122	20240405	170800	113037360	5090	5090	5090	5090	403
123	20240405	170700	113037360	5090	5090	5090	5090	0
124	20240405	170600	113037360	5090	5090	5090	5090	0
125	20240405	170500	113037360	5090	5090	5090	5090	0
126	20240405	170400	113037360	5090	5090	5090	5090	0
127	20240405	170300	113037360	5090	5090	5090	5090	0
128	20240405	170200	113037360	5090	5090	5090	5090	0
129	20240405	170100	113037360	5090	5090	5090	5090	0
130	20240405	170000	113037360	5090	5090	5090	5090	0
131	20240405	165900	113037360	5090	5090	5090	5090	0
132	20240405	165800	113037360	5090	5090	5090	5090	0
133	20240405	165700	113037360	5090	5090	5090	5090	0
134	20240405	165600	113037360	5090	5090	5090	5090	0
135	20240405	165500	113037360	5090	5090	5090	5090	0
136	20240405	165400	113037360	5090	5090	5090	5090	0
137	20240405	165300	113037360	5090	5090	5090	5090	0
138	20240405	165200	113037360	5090	5090	5090	5090	0
139	20240405	165100	113037360	5090	5090	5090	5090	0
140	20240405	165000	113037360	5090	5090	5090	5090	0
141	20240405	164900	113037360	5090	5090	5090	5090	0
142	20240405	164800	113037360	5090	5090	5090	5090	0
143	20240405	164700	113037360	5090	5090	5090	5090	0
144	20240405	164600	113037360	5090	5090	5090	5090	0
145	20240405	164500	113037360	5090	5090	5090	5090	0
146	20240405	164400	113037360	5090	5090	5090	5090	0
147	20240405	164300	113037360	5090	5090	5090	5090	0
148	20240405	164200	113037360	5090	5090	5090	5090	0
149	20240405	164100	113037360	5090	5090	5090	5090	0
150	20240405	164000	113037360	5090	5090	5090	5090	0
151	20240405	163900	113037360	5090	5090	5090	5090	0
152	20240405	163800	113037360	5090	5090	5090	5090	403
153	20240405	163700	113037360	5090	5090	5090	5090	0
154	20240405	163600	113037360	5090	5090	5090	5090	0
155	20240405	163500	113037360	5090	5090	5090	5090	0
156	20240405	163400	113037360	5090	5090	5090	5090	0
157	20240405	163300	113037360	5090	5090	5090	5090	0
158	20240405	163200	113037360	5090	5090	5090	5090	0
159	20240405	163100	113037360	5090	5090	5090	5090	0
160	20240405	163000	113037360	5090	5090	5090	5090	0
161	20240405	162900	113037360	5090	5090	5090	5090	0
162	20240405	162800	113037360	5090	5090	5090	5090	0
163	20240405	162700	113037360	5090	5090	5090	5090	0
164	20240405	162600	113037360	5090	5090	5090	5090	0
165	20240405	162500	113037360	5090	5090	5090	5090	0
166	20240405	162400	113037360	5090	5090	5090	5090	0
167	20240405	162300	113037360	5090	5090	5090	5090	0
168	20240405	162200	113037360	5090	5090	5090	5090	0
169	20240405	162100	113037360	5090	5090	5090	5090	0
170	20240405	162000	113037360	5090	5090	5090	5090	0
171	20240405	161900	113037360	5090	5090	5090	5090	0
172	20240405	161800	113037360	5090	5090	5090	5090	0
173	20240405	161700	113037360	5090	5090	5090	5090	0
174	20240405	161600	113037360	5090	5090	5090	5090	0
175	20240405	161500	113037360	5090	5090	5090	5090	0
176	20240405	161400	113037360	5090	5090	5090	5090	0
177	20240405	161300	113037360	5090	5090	5090	5090	0
178	20240405	161200	113037360	5090	5090	5090	5090	0
179	20240405	161100	113037360	5090	5090	5090	5090	0
180	20240405	161000	113037360	5090	5090	5090	5090	0
181	20240405	160900	113037360	5090	5090	5090	5090	0
182	20240405	160800	113037360	5090	5090	5090	5090	403
183	20240405	160700	113037360	5090	5090	5090	5090	0
184	20240405	160600	113037360	5090	5090	5090	5090	0
185	20240405	160500	113037360	5090	5090	5090	5090	0
186	20240405	160400	113037360	5090	5090	5090	5090	0
187	20240405	160300	113037360	5090	5090	5090	5090	0
188	20240405	160200	113037360	5090	5090	5090	5090	0
189	20240405	160100	113037360	5090	5090	5090	5090	0
190	20240405	160000	113037360	5090	5090	5090	5090	0
191	20240405	155900	113037360	5090	5090	5090	5090	0
192	20240405	155800	113037360	5090	5090	5090	5090	0
193	20240405	155700	113037360	5090	5090	5090	5090	0
194	20240405	155600	113037360	5090	5090	5090	5090	0
195	20240405	155500	113037360	5090	5090	5090	5090	0
196	20240405	155400	113037360	5090	5090	5090	5090	0
197	20240405	155300	113037360	5090	5090	5090	5090	0
198	20240405	155200	113037360	5090	5090	5090	5090	0
199	20240405	155100	113037360	5090	5090	5090	5090	0
200	20240405	155000	113037360	5090	5090	5090	5090	0
201	20240405	154900	113037360	5090	5090	5090	5090	0
202	20240405	154800	113037360	5090	5090	5090	5090	0
203	20240405	154700	113037360	5090	5090	5090	5090	0
204	20240405	154600	113037360	5090	5090	5090	5090	0
205	20240405	154500	113037360	5090	5090	5090	5090	0
206	20240405	154400	113037360	5090	5090	5090	5090	0
207	20240405	154300	113037360	5090	5090	5090	5090	0
208	20240405	154200	113037360	5090	5090	5090	5090	0
209	20240405	154100	113037360	5090	5090	5090	5090	0
210	20240405	154000	113037360	5090	5090	5090	5090	0
211	20240405	153900	113037360	5090	5090	5090	5090	0
212	20240405	153800	113037360	5090	5090	5090	5090	403
213	20240405	153700	113037360	5090	5090	5090	5090	0
214	20240405	153600	113037360	5090	5090	5090	5090	0
215	20240405	153500	113037360	5090	5090	5090	5090	0
216	20240405	153400	113037360	5090	5090	5090	5090	0
217	20240405	153300	113037360	5090	5090	5090	5090	0
218	20240405	153200	113037360	5090	5090	5090	5090	0
219	20240405	153100	113037360	5090	5090	5090	5090	0
220	20240405	153000	113037360	5090	5090	5090	5090	403
221	20240405	152900	110986090	5120	5120	5120	5120	0
222	20240405	152800	110986090	5120	5120	5120	5120	0
223	20240405	152700	110986090	5120	5120	5120	5120	0
224	20240405	152600	110986090	5120	5120	5120	5120	0
225	20240405	152500	110986090	5120	5120	5120	5120	0
226	20240405	152400	110986090	5120	5120	5120	5120	0
227	20240405	152300	110986090	5120	5120	5120	5120	0
228	20240405	152200	110986090	5120	5120	5120	5120	0
229	20240405	152100	110986090	5120	5120	5120	5120	0
230	20240405	152000	110986090	5120	5120	5120	5120	0
231	20240405	151900	110986090	5120	5130	5130	5120	18
232	20240405	151800	110893870	5130	5130	5130	5130	484
233	20240405	151700	108410950	5160	5160	5160	5160	0
234	20240405	151600	108410950	5160	5160	5160	5160	0
235	20240405	151500	108410950	5160	5160	5160	5160	0
236	20240405	151400	108410950	5160	5160	5160	5160	0
237	20240405	151300	108410950	5160	5160	5160	5160	0
238	20240405	151200	108410950	5160	5160	5160	5160	0
239	20240405	151100	108410950	5160	5160	5160	5160	0
240	20240405	151000	108410950	5160	5160	5160	5160	0
241	20240405	150900	108410950	5160	5160	5160	5160	0
242	20240405	150800	108410950	5160	5160	5160	5160	10
243	20240405	150700	108359350	5160	5160	5160	5160	0
244	20240405	150600	108359350	5160	5160	5160	5160	0
245	20240405	150500	108359350	5160	5160	5160	5160	2
246	20240405	150400	108349030	5150	5150	5150	5150	0
247	20240405	150300	108349030	5150	5150	5150	5150	0
248	20240405	150200	108349030	5150	5150	5150	5150	10
249	20240405	150100	108297530	5150	5150	5150	5150	10
250	20240405	150000	108246030	5160	5120	5160	5120	9
251	20240405	145900	108199750	5160	5160	5160	5160	0
252	20240405	145800	108199750	5160	5160	5160	5160	3
253	20240405	145700	108184270	5150	5150	5150	5150	0
254	20240405	145600	108184270	5150	5150	5150	5150	9
255	20240405	145500	108137920	5120	5120	5120	5120	0
256	20240405	145400	108137920	5120	5120	5120	5120	3
257	20240405	145300	108122560	5160	5160	5160	5160	0
258	20240405	145200	108122560	5160	5160	5160	5160	0
259	20240405	145100	108122560	5160	5160	5160	5160	0
260	20240405	145000	108122560	5160	5160	5160	5160	1
261	20240405	144900	108117400	5160	5110	5160	5110	2161
262	20240405	144800	96968710	5140	5160	5160	5120	3321
263	20240405	144700	79897630	5150	5150	5150	5150	2731
264	20240405	144600	65832980	5140	5100	5140	5100	2663
265	20240405	144500	52196930	5090	5090	5090	5090	0
266	20240405	144400	52196930	5090	5090	5090	5090	0
267	20240405	144300	52196930	5090	5090	5090	5090	3
268	20240405	144200	52181660	5090	5090	5090	5090	0
269	20240405	144100	52181660	5090	5090	5090	5090	0
270	20240405	144000	52181660	5090	5090	5090	5090	0
271	20240405	143900	52181660	5090	5090	5090	5090	0
272	20240405	143800	52181660	5090	5090	5090	5090	1
273	20240405	143700	52176570	5090	5090	5090	5090	4
274	20240405	143600	52156210	5110	5110	5110	5110	0
275	20240405	143500	52156210	5110	5110	5110	5110	0
276	20240405	143400	52156210	5110	5110	5110	5110	0
277	20240405	143300	52156210	5110	5110	5110	5110	0
278	20240405	143200	52156210	5110	5090	5110	5090	39
279	20240405	143100	51956980	5080	5080	5080	5080	0
280	20240405	143000	51956980	5080	5080	5080	5080	0
281	20240405	142900	51956980	5080	5080	5080	5080	0
282	20240405	142800	51956980	5080	5080	5080	5080	0
283	20240405	142700	51956980	5080	5080	5080	5080	0
284	20240405	142600	51956980	5080	5080	5080	5080	4
285	20240405	142500	51936660	5080	5080	5080	5080	0
286	20240405	142400	51936660	5080	5080	5080	5080	0
287	20240405	142300	51936660	5080	5080	5080	5080	0
288	20240405	142200	51936660	5080	5080	5080	5080	0
289	20240405	142100	51936660	5080	5080	5080	5080	0
290	20240405	142000	51936660	5080	5100	5110	5080	3503
291	20240405	141900	34039210	5080	5080	5080	5080	0
292	20240405	141800	34039210	5080	5080	5080	5080	0
293	20240405	141700	34039210	5080	5080	5080	5080	0
294	20240405	141600	34039210	5080	5080	5080	5080	0
295	20240405	141500	34039210	5080	5080	5080	5080	3
296	20240405	141400	34023970	5080	5080	5080	5080	0
297	20240405	141300	34023970	5080	5080	5080	5080	0
298	20240405	141200	34023970	5080	5080	5080	5080	0
299	20240405	141100	34023970	5080	5080	5080	5080	0
300	20240405	141000	34023970	5080	5080	5080	5080	0
301	20240405	140900	34023970	5080	5080	5080	5080	4
302	20240405	140800	34003650	5080	5080	5080	5080	0
303	20240405	140700	34003650	5080	5080	5080	5080	54
304	20240405	140600	33729330	5080	5080	5080	5080	0
305	20240405	140500	33729330	5080	5080	5080	5080	0
306	20240405	140400	33729330	5080	5080	5080	5080	3
307	20240405	140300	33714090	5080	5080	5080	5080	0
308	20240405	140200	33714090	5080	5080	5080	5080	0
309	20240405	140100	33714090	5080	5080	5080	5080	0
310	20240405	140000	33714090	5080	5080	5080	5080	0
311	20240405	135900	33714090	5080	5080	5080	5080	0
312	20240405	135800	33714090	5080	5080	5080	5080	3
313	20240405	135700	33698850	5080	5080	5080	5080	0
314	20240405	135600	33698850	5080	5080	5080	5080	50
315	20240405	135500	33444850	5080	5080	5080	5080	0
316	20240405	135400	33444850	5080	5080	5080	5080	0
317	20240405	135300	33444850	5080	5080	5080	5080	4
318	20240405	135200	33424530	5090	5090	5090	5090	0
319	20240405	135100	33424530	5090	5090	5090	5090	0
320	20240405	135000	33424530	5090	5090	5090	5090	0
321	20240405	134900	33424530	5090	5090	5090	5090	60
322	20240405	134800	33119130	5090	5090	5090	5090	0
323	20240405	134700	33119130	5090	5090	5090	5090	3
324	20240405	134600	33103860	5080	5080	5080	5080	0
325	20240405	134500	33103860	5080	5080	5080	5080	0
326	20240405	134400	33103860	5080	5080	5080	5080	0
327	20240405	134300	33103860	5080	5080	5080	5080	0
328	20240405	134200	33103860	5080	5080	5080	5080	0
329	20240405	134100	33103860	5080	5080	5080	5080	4
330	20240405	134000	33083540	5090	5090	5090	5090	1505
331	20240405	133900	25423090	5090	5090	5090	5090	0
332	20240405	133800	25423090	5090	5090	5090	5090	0
333	20240405	133700	25423090	5090	5090	5090	5090	0
334	20240405	133600	25423090	5090	5090	5090	5090	3
335	20240405	133500	25407820	5090	5090	5090	5090	0
336	20240405	133400	25407820	5090	5090	5090	5090	0
337	20240405	133300	25407820	5090	5090	5090	5090	0
338	20240405	133200	25407820	5090	5090	5090	5090	0
339	20240405	133100	25407820	5090	5090	5090	5090	0
340	20240405	133000	25407820	5090	5100	5100	5090	4
341	20240405	132900	25387450	5100	5100	5100	5100	0
342	20240405	132800	25387450	5100	5100	5100	5100	0
343	20240405	132700	25387450	5100	5100	5100	5100	0
344	20240405	132600	25387450	5100	5100	5100	5100	100
345	20240405	132500	24877450	5090	5090	5090	5090	4
346	20240405	132400	24857090	5090	5090	5090	5090	0
347	20240405	132300	24857090	5090	5090	5090	5090	0
348	20240405	132200	24857090	5090	5090	5090	5090	0
349	20240405	132100	24857090	5090	5090	5090	5090	0
350	20240405	132000	24857090	5090	5090	5090	5090	0
351	20240405	131900	24857090	5090	5090	5090	5090	3
352	20240405	131800	24841820	5100	5100	5100	5100	0
353	20240405	131700	24841820	5100	5100	5100	5100	0
354	20240405	131600	24841820	5100	5100	5100	5100	0
355	20240405	131500	24841820	5100	5100	5100	5100	30
356	20240405	131400	24688820	5090	5090	5090	5090	3
357	20240405	131300	24673550	5090	5090	5090	5090	0
358	20240405	131200	24673550	5090	5090	5090	5090	0
359	20240405	131100	24673550	5090	5090	5090	5090	0
360	20240405	131000	24673550	5090	5090	5090	5090	0
361	20240405	130900	24673550	5090	5090	5090	5090	0
362	20240405	130800	24673550	5090	5090	5090	5090	5
363	20240405	130700	24648100	5090	5090	5090	5090	0
364	20240405	130600	24648100	5090	5090	5090	5090	0
365	20240405	130500	24648100	5090	5090	5090	5090	0
366	20240405	130400	24648100	5090	5090	5090	5090	0
367	20240405	130300	24648100	5090	5090	5090	5090	0
368	20240405	130200	24648100	5090	5090	5090	5090	3
369	20240405	130100	24632830	5100	5100	5100	5100	0
370	20240405	130000	24632830	5100	5100	5100	5100	0
371	20240405	125900	24632830	5100	5100	5100	5100	70
372	20240405	125800	24275830	5090	5090	5090	5090	0
373	20240405	125700	24275830	5090	5090	5090	5090	4
374	20240405	125600	24255470	5090	5090	5090	5090	0
375	20240405	125500	24255470	5090	5090	5090	5090	0
376	20240405	125400	24255470	5090	5090	5090	5090	0
377	20240405	125300	24255470	5090	5090	5090	5090	0
378	20240405	125200	24255470	5090	5090	5090	5090	0
379	20240405	125100	24255470	5090	5090	5090	5090	3
380	20240405	125000	24240200	5090	5090	5090	5090	0
381	20240405	124900	24240200	5090	5090	5090	5090	0
382	20240405	124800	24240200	5090	5090	5090	5090	0
383	20240405	124700	24240200	5090	5090	5090	5090	0
384	20240405	124600	24240200	5090	5090	5090	5090	3
385	20240405	124500	24224930	5090	5090	5090	5090	12
386	20240405	124400	24163850	5090	5090	5090	5090	0
387	20240405	124300	24163850	5090	5090	5090	5090	0
388	20240405	124200	24163850	5090	5090	5090	5090	0
389	20240405	124100	24163850	5090	5090	5090	5090	0
390	20240405	124000	24163850	5090	5090	5090	5090	46
391	20240405	123900	23929710	5090	5090	5090	5090	0
392	20240405	123800	23929710	5090	5090	5090	5090	0
393	20240405	123700	23929710	5090	5090	5090	5090	0
394	20240405	123600	23929710	5090	5090	5090	5090	0
395	20240405	123500	23929710	5090	5090	5090	5090	3
396	20240405	123400	23914440	5090	5090	5090	5090	0
397	20240405	123300	23914440	5090	5090	5090	5090	0
398	20240405	123200	23914440	5090	5090	5090	5090	0
399	20240405	123100	23914440	5090	5090	5090	5090	0
400	20240405	123000	23914440	5090	5090	5090	5090	0
401	20240405	122900	23914440	5090	5090	5090	5090	3
402	20240405	122800	23899170	5080	5080	5080	5080	0
403	20240405	122700	23899170	5080	5080	5080	5080	0
404	20240405	122600	23899170	5080	5080	5080	5080	0
405	20240405	122500	23899170	5080	5080	5080	5080	0
406	20240405	122400	23899170	5080	5080	5080	5080	0
407	20240405	122300	23899170	5080	5080	5080	5080	4
408	20240405	122200	23878850	5080	5080	5080	5080	0
409	20240405	122100	23878850	5080	5080	5080	5080	0
410	20240405	122000	23878850	5080	5080	5080	5080	0
411	20240405	121900	23878850	5080	5080	5080	5080	0
412	20240405	121800	23878850	5080	5080	5080	5080	3
413	20240405	121700	23863610	5090	5090	5090	5090	0
414	20240405	121600	23863610	5090	5100	5100	5090	4
415	20240405	121500	23843230	5100	5100	5100	5100	0
416	20240405	121400	23843230	5100	5100	5100	5100	2
417	20240405	121300	23833030	5080	5080	5080	5080	0
418	20240405	121200	23833030	5080	5080	5080	5080	4
419	20240405	121100	23812710	5080	5080	5080	5080	0
420	20240405	121000	23812710	5080	5080	5080	5080	0
421	20240405	120900	23812710	5080	5080	5080	5080	0
422	20240405	120800	23812710	5080	5080	5080	5080	0
423	20240405	120700	23812710	5080	5080	5080	5080	3
424	20240405	120600	23797470	5100	5100	5100	5100	0
425	20240405	120500	23797470	5100	5100	5100	5100	2
426	20240405	120400	23787270	5080	5080	5080	5080	0
427	20240405	120300	23787270	5080	5080	5080	5080	0
428	20240405	120200	23787270	5080	5080	5080	5080	0
429	20240405	120100	23787270	5080	5080	5080	5080	3
430	20240405	120000	23772030	5100	5100	5100	5100	0
431	20240405	115900	23772030	5100	5100	5100	5100	0
432	20240405	115800	23772030	5100	5100	5100	5100	0
433	20240405	115700	23772030	5100	5100	5100	5100	5
434	20240405	115600	23746530	5080	5080	5080	5080	4
435	20240405	115500	23726210	5080	5080	5080	5080	0
436	20240405	115400	23726210	5080	5080	5080	5080	0
437	20240405	115300	23726210	5080	5080	5080	5080	0
438	20240405	115200	23726210	5080	5080	5080	5080	0
439	20240405	115100	23726210	5080	5080	5080	5080	1
440	20240405	115000	23721130	5080	5080	5080	5080	3
441	20240405	114900	23705890	5080	5080	5080	5080	1
442	20240405	114800	23700810	5100	5100	5100	5100	1
443	20240405	114700	23695710	5080	5080	5080	5080	0
444	20240405	114600	23695710	5080	5080	5080	5080	0
445	20240405	114500	23695710	5080	5080	5080	5080	0
446	20240405	114400	23695710	5080	5080	5080	5080	3
447	20240405	114300	23680470	5080	5080	5080	5080	0
448	20240405	114200	23680470	5080	5080	5080	5080	0
449	20240405	114100	23680470	5080	5080	5080	5080	0
450	20240405	114000	23680470	5080	5080	5080	5080	0
451	20240405	113900	23680470	5080	5080	5080	5080	4
452	20240405	113800	23660150	5100	5100	5100	5100	1
453	20240405	113700	23655050	5080	5080	5080	5080	0
454	20240405	113600	23655050	5080	5080	5080	5080	0
455	20240405	113500	23655050	5080	5080	5080	5080	0
456	20240405	113400	23655050	5080	5080	5080	5080	0
457	20240405	113300	23655050	5080	5080	5080	5080	3
458	20240405	113200	23639810	5080	5080	5080	5080	0
459	20240405	113100	23639810	5080	5080	5080	5080	0
460	20240405	113000	23639810	5080	5080	5080	5080	0
461	20240405	112900	23639810	5080	5080	5080	5080	0
462	20240405	112800	23639810	5080	5080	5080	5080	4
463	20240405	112700	23619490	5090	5090	5090	5090	0
464	20240405	112600	23619490	5090	5090	5090	5090	0
465	20240405	112500	23619490	5090	5090	5090	5090	0
466	20240405	112400	23619490	5090	5090	5090	5090	278
467	20240405	112300	22204470	5090	5090	5090	5090	0
468	20240405	112200	22204470	5090	5090	5090	5090	3
469	20240405	112100	22189200	5090	5090	5090	5090	0
470	20240405	112000	22189200	5090	5090	5090	5090	0
471	20240405	111900	22189200	5090	5090	5090	5090	0
472	20240405	111800	22189200	5090	5090	5090	5090	0
473	20240405	111700	22189200	5090	5090	5090	5090	3
474	20240405	111600	22173930	5100	5100	5100	5100	224
475	20240405	111500	21031530	5100	5100	5100	5100	0
476	20240405	111400	21031530	5100	5100	5100	5100	0
477	20240405	111300	21031530	5100	5100	5100	5100	0
478	20240405	111200	21031530	5100	5100	5100	5100	0
479	20240405	111100	21031530	5100	5100	5100	5100	4
480	20240405	111000	21011130	5100	5100	5100	5100	0
481	20240405	110900	21011130	5100	5100	5100	5100	410
482	20240405	110800	18920130	5100	5100	5100	5100	0
483	20240405	110700	18920130	5100	5100	5100	5100	0
484	20240405	110600	18920130	5100	5100	5100	5100	0
485	20240405	110500	18920130	5100	5100	5100	5100	23
486	20240405	110400	18802830	5100	5100	5100	5100	0
487	20240405	110300	18802830	5100	5100	5100	5100	0
488	20240405	110200	18802830	5100	5100	5100	5100	392
489	20240405	110100	16803630	5100	5100	5100	5100	0
490	20240405	110000	16803630	5100	5100	5100	5100	3
491	20240405	105900	16788330	5100	5100	5100	5100	0
492	20240405	105800	16788330	5100	5100	5100	5100	0
493	20240405	105700	16788330	5100	5100	5100	5100	0
494	20240405	105600	16788330	5100	5100	5100	5100	0
495	20240405	105500	16788330	5100	5100	5100	5100	0
496	20240405	105400	16788330	5100	5100	5100	5100	4
497	20240405	105300	16767930	5100	5100	5100	5100	0
498	20240405	105200	16767930	5100	5100	5100	5100	0
499	20240405	105100	16767930	5100	5100	5100	5100	0
500	20240405	105000	16767930	5100	5100	5100	5100	0
501	20240405	104900	16767930	5100	5100	5100	5100	3
502	20240405	104800	16752630	5110	5110	5110	5110	0
503	20240405	104700	16752630	5110	5110	5110	5110	0
504	20240405	104600	16752630	5110	5110	5110	5110	0
505	20240405	104500	16752630	5110	5110	5110	5110	3
506	20240405	104400	16737300	5110	5110	5110	5110	0
507	20240405	104300	16737300	5110	5110	5110	5110	1
508	20240405	104200	16732190	5100	5100	5100	5100	0
509	20240405	104100	16732190	5100	5100	5100	5100	0
510	20240405	104000	16732190	5100	5100	5100	5100	0
511	20240405	103900	16732190	5100	5100	5100	5100	0
512	20240405	103800	16732190	5100	5100	5100	5100	3
513	20240405	103700	16716890	5100	5100	5100	5100	0
514	20240405	103600	16716890	5100	5100	5100	5100	0
515	20240405	103500	16716890	5100	5100	5100	5100	0
516	20240405	103400	16716890	5100	5100	5100	5100	0
517	20240405	103300	16716890	5100	5100	5100	5100	0
518	20240405	103200	16716890	5100	5100	5100	5100	3
519	20240405	103100	16701590	5100	5100	5100	5100	0
520	20240405	103000	16701590	5100	5100	5100	5100	0
521	20240405	102900	16701590	5100	5100	5100	5100	0
522	20240405	102800	16701590	5100	5100	5100	5100	0
523	20240405	102700	16701590	5100	5100	5100	5100	0
524	20240405	102600	16701590	5100	5100	5100	5100	4
525	20240405	102500	16681190	5120	5120	5120	5120	0
526	20240405	102400	16681190	5120	5120	5120	5120	1
527	20240405	102300	16676070	5120	5120	5120	5120	45
528	20240405	102200	16445670	5100	5100	5100	5100	0
529	20240405	102100	16445670	5100	5100	5100	5100	61
530	20240405	102000	16134570	5110	5110	5110	5110	17
531	20240405	101900	16047700	5110	5110	5110	5110	75
532	20240405	101800	15664450	5110	5110	5110	5110	0
533	20240405	101700	15664450	5110	5110	5110	5110	0
534	20240405	101600	15664450	5110	5110	5110	5110	0
535	20240405	101500	15664450	5110	5110	5110	5110	0
536	20240405	101400	15664450	5110	5110	5110	5110	76
537	20240405	101300	15276090	5110	5110	5110	5110	0
538	20240405	101200	15276090	5110	5110	5110	5110	250
539	20240405	101100	13998590	5110	5110	5110	5110	0
540	20240405	101000	13998590	5110	5110	5110	5110	2
541	20240405	100900	13988370	5110	5110	5110	5110	1
542	20240405	100800	13983260	5100	5100	5100	5100	0
543	20240405	100700	13983260	5100	5100	5100	5100	0
544	20240405	100600	13983260	5100	5100	5100	5100	0
545	20240405	100500	13983260	5100	5100	5100	5100	52
546	20240405	100400	13718060	5110	5110	5110	5110	0
547	20240405	100300	13718060	5110	5110	5110	5110	0
548	20240405	100200	13718060	5110	5110	5110	5110	0
549	20240405	100100	13718060	5110	5110	5110	5110	19
550	20240405	100000	13620970	5100	5100	5100	5100	0
551	20240405	095900	13620970	5100	5100	5100	5100	0
552	20240405	095800	13620970	5100	5100	5100	5100	0
553	20240405	095700	13620970	5100	5100	5100	5100	19
554	20240405	095600	13524070	5110	5110	5110	5110	0
555	20240405	095500	13524070	5110	5110	5110	5110	100
556	20240405	095400	13013070	5110	5110	5110	5110	0
557	20240405	095300	13013070	5110	5110	5110	5110	0
558	20240405	095200	13013070	5110	5110	5110	5110	234
559	20240405	095100	11817330	5110	5110	5110	5110	0
560	20240405	095000	11817330	5110	5110	5110	5110	0
561	20240405	094900	11817330	5110	5110	5110	5110	0
562	20240405	094800	11817330	5110	5110	5110	5110	0
563	20240405	094700	11817330	5110	5110	5110	5110	0
564	20240405	094600	11817330	5110	5110	5110	5110	0
565	20240405	094500	11817330	5110	5110	5110	5110	5
566	20240405	094400	11791780	5110	5110	5110	5110	0
567	20240405	094300	11791780	5110	5110	5110	5110	3
568	20240405	094200	11776450	5110	5110	5110	5110	0
569	20240405	094100	11776450	5110	5110	5110	5110	1
570	20240405	094000	11771340	5110	5110	5110	5110	0
571	20240405	093900	11771340	5110	5110	5110	5110	0
572	20240405	093800	11771340	5110	5110	5110	5110	2
573	20240405	093700	11761120	5110	5100	5110	5100	2
574	20240405	093600	11750910	5110	5110	5110	5110	12
575	20240405	093500	11689590	5100	5100	5100	5100	0
576	20240405	093400	11689590	5100	5100	5100	5100	0
577	20240405	093300	11689590	5100	5100	5100	5100	0
578	20240405	093200	11689590	5100	5100	5100	5100	0
579	20240405	093100	11689590	5100	5100	5100	5100	0
580	20240405	093000	11689590	5100	5100	5100	5100	1
581	20240405	092900	11684490	5110	5110	5110	5110	0
582	20240405	092800	11684490	5110	5110	5110	5110	0
583	20240405	092700	11684490	5110	5110	5110	5110	0
584	20240405	092600	11684490	5110	5110	5110	5110	0
585	20240405	092500	11684490	5110	5110	5110	5110	0
586	20240405	092400	11684490	5110	5110	5110	5110	0
587	20240405	092300	11684490	5110	5110	5110	5110	0
588	20240405	092200	11684490	5110	5110	5110	5110	0
589	20240405	092100	11684490	5110	5100	5110	5100	1254
590	20240405	092000	5276790	5100	5100	5100	5100	20
591	20240405	091900	5174790	5100	5100	5100	5100	0
592	20240405	091800	5174790	5100	5100	5100	5100	0
593	20240405	091700	5174790	5100	5100	5100	5100	1
594	20240405	091600	5169690	5100	5100	5100	5100	1
595	20240405	091500	5164590	5100	5100	5100	5100	0
596	20240405	091400	5164590	5100	5100	5100	5100	0
597	20240405	091300	5164590	5100	5100	5100	5100	0
598	20240405	091200	5164590	5100	5100	5100	5100	0
599	20240405	091100	5164590	5100	5100	5100	5100	0
600	20240405	091000	5164590	5100	5100	5100	5100	0
601	20240405	090900	5164590	5100	5100	5100	5100	159
602	20240405	090800	4353690	5100	5100	5100	5100	3
603	20240405	090700	4338390	5110	5110	5110	5110	0
604	20240405	090600	4338390	5110	5110	5110	5110	0
605	20240405	090500	4338390	5110	5110	5110	5110	0
606	20240405	090400	4338390	5110	5110	5110	5110	0
607	20240405	090300	4338390	5110	5110	5110	5110	0
608	20240405	090200	4338390	5110	5110	5110	5110	1
609	20240405	090100	4333280	5110	5110	5110	5110	200
610	20240405	090000	3311280	5110	5110	5110	5110	648