KissMeData/005720/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184300	171145035	4130	4130	4130	4130	447
3	20240402	184200	171145035	4130	4130	4130	4130	0
4	20240402	184100	171145035	4130	4130	4130	4130	0
5	20240402	184000	171145035	4130	4130	4130	4130	0
6	20240402	183900	171145035	4130	4130	4130	4130	0
7	20240402	183800	171145035	4130	4130	4130	4130	0
8	20240402	183700	171145035	4130	4130	4130	4130	0
9	20240402	183600	171145035	4130	4130	4130	4130	0
10	20240402	183500	171145035	4130	4130	4130	4130	0
11	20240402	183400	171145035	4130	4130	4130	4130	0
12	20240402	183300	171145035	4130	4130	4130	4130	0
13	20240402	183200	171145035	4130	4130	4130	4130	0
14	20240402	183100	171145035	4130	4130	4130	4130	0
15	20240402	183000	171145035	4130	4130	4130	4130	0
16	20240402	182900	171145035	4130	4130	4130	4130	0
17	20240402	182800	171145035	4130	4130	4130	4130	0
18	20240402	182700	171145035	4130	4130	4130	4130	0
19	20240402	182600	171145035	4130	4130	4130	4130	0
20	20240402	182500	171145035	4130	4130	4130	4130	0
21	20240402	182400	171145035	4130	4130	4130	4130	0
22	20240402	182300	171145035	4130	4130	4130	4130	0
23	20240402	182200	171145035	4130	4130	4130	4130	0
24	20240402	182100	171145035	4130	4130	4130	4130	0
25	20240402	182000	171145035	4130	4130	4130	4130	0
26	20240402	181900	171145035	4130	4130	4130	4130	0
27	20240402	181800	171145035	4130	4130	4130	4130	0
28	20240402	181700	171145035	4130	4130	4130	4130	0
29	20240402	181600	171145035	4130	4130	4130	4130	0
30	20240402	181500	171145035	4130	4130	4130	4130	0
31	20240402	181400	171145035	4130	4130	4130	4130	0
32	20240402	181300	171145035	4130	4130	4130	4130	447
33	20240402	181200	171145035	4130	4130	4130	4130	0
34	20240402	181100	171145035	4130	4130	4130	4130	0
35	20240402	181000	171145035	4130	4130	4130	4130	0
36	20240402	180900	171145035	4130	4130	4130	4130	0
37	20240402	180800	171145035	4130	4130	4130	4130	0
38	20240402	180700	171145035	4130	4130	4130	4130	0
39	20240402	180600	171145035	4130	4130	4130	4130	0
40	20240402	180500	171145035	4130	4130	4130	4130	0
41	20240402	180400	171145035	4130	4130	4130	4130	0
42	20240402	180300	171145035	4130	4130	4130	4130	0
43	20240402	180200	171145035	4130	4130	4130	4130	0
44	20240402	180100	171145035	4130	4130	4130	4130	0
45	20240402	180000	171145035	4130	4130	4130	4130	0
46	20240402	175900	171145035	4130	4130	4130	4130	0
47	20240402	175800	171145035	4130	4130	4130	4130	0
48	20240402	175700	171145035	4130	4130	4130	4130	0
49	20240402	175600	171145035	4130	4130	4130	4130	0
50	20240402	175500	171145035	4130	4130	4130	4130	0
51	20240402	175400	171145035	4130	4130	4130	4130	0
52	20240402	175300	171145035	4130	4130	4130	4130	0
53	20240402	175200	171145035	4130	4130	4130	4130	0
54	20240402	175100	171145035	4130	4130	4130	4130	0
55	20240402	175000	171145035	4130	4130	4130	4130	0
56	20240402	174900	171145035	4130	4130	4130	4130	0
57	20240402	174800	171145035	4130	4130	4130	4130	0
58	20240402	174700	171145035	4130	4130	4130	4130	0
59	20240402	174600	171145035	4130	4130	4130	4130	0
60	20240402	174500	171145035	4130	4130	4130	4130	0
61	20240402	174400	171145035	4130	4130	4130	4130	0
62	20240402	174300	171145035	4130	4130	4130	4130	447
63	20240402	174200	171145035	4130	4130	4130	4130	0
64	20240402	174100	171145035	4130	4130	4130	4130	0
65	20240402	174000	171145035	4130	4130	4130	4130	0
66	20240402	173900	171145035	4130	4130	4130	4130	0
67	20240402	173800	171145035	4130	4130	4130	4130	0
68	20240402	173700	171145035	4130	4130	4130	4130	0
69	20240402	173600	171145035	4130	4130	4130	4130	0
70	20240402	173500	171145035	4130	4130	4130	4130	0
71	20240402	173400	171145035	4130	4130	4130	4130	0
72	20240402	173300	171145035	4130	4130	4130	4130	0
73	20240402	173200	171145035	4130	4130	4130	4130	0
74	20240402	173100	171145035	4130	4130	4130	4130	0
75	20240402	173000	171145035	4130	4130	4130	4130	0
76	20240402	172900	171145035	4130	4130	4130	4130	0
77	20240402	172800	171145035	4130	4130	4130	4130	0
78	20240402	172700	171145035	4130	4130	4130	4130	0
79	20240402	172600	171145035	4130	4130	4130	4130	0
80	20240402	172500	171145035	4130	4130	4130	4130	0
81	20240402	172400	171145035	4130	4130	4130	4130	0
82	20240402	172300	171145035	4130	4130	4130	4130	0
83	20240402	172200	171145035	4130	4130	4130	4130	0
84	20240402	172100	171145035	4130	4130	4130	4130	0
85	20240402	172000	171145035	4130	4130	4130	4130	0
86	20240402	171900	171145035	4130	4130	4130	4130	0
87	20240402	171800	171145035	4130	4130	4130	4130	0
88	20240402	171700	171145035	4130	4130	4130	4130	0
89	20240402	171600	171145035	4130	4130	4130	4130	0
90	20240402	171500	171145035	4130	4130	4130	4130	0
91	20240402	171400	171145035	4130	4130	4130	4130	0
92	20240402	171300	171145035	4130	4130	4130	4130	447
93	20240402	171200	171145035	4130	4130	4130	4130	0
94	20240402	171100	171145035	4130	4130	4130	4130	0
95	20240402	171000	171145035	4130	4130	4130	4130	0
96	20240402	170900	171145035	4130	4130	4130	4130	0
97	20240402	170800	171145035	4130	4130	4130	4130	0
98	20240402	170700	171145035	4130	4130	4130	4130	0
99	20240402	170600	171145035	4130	4130	4130	4130	0
100	20240402	170500	171145035	4130	4130	4130	4130	0
101	20240402	170400	171145035	4130	4130	4130	4130	0
102	20240402	170300	171145035	4130	4130	4130	4130	0
103	20240402	170200	171145035	4130	4130	4130	4130	0
104	20240402	170100	171145035	4130	4130	4130	4130	0
105	20240402	170000	171145035	4130	4130	4130	4130	0
106	20240402	165900	171145035	4130	4130	4130	4130	0
107	20240402	165800	171145035	4130	4130	4130	4130	0
108	20240402	165700	171145035	4130	4130	4130	4130	0
109	20240402	165600	171145035	4130	4130	4130	4130	0
110	20240402	165500	171145035	4130	4130	4130	4130	0
111	20240402	165400	171145035	4130	4130	4130	4130	0
112	20240402	165300	171145035	4130	4130	4130	4130	0
113	20240402	165200	171145035	4130	4130	4130	4130	0
114	20240402	165100	171145035	4130	4130	4130	4130	0
115	20240402	165000	171145035	4130	4130	4130	4130	0
116	20240402	164900	171145035	4130	4130	4130	4130	0
117	20240402	164800	171145035	4130	4130	4130	4130	0
118	20240402	164700	171145035	4130	4130	4130	4130	0
119	20240402	164600	171145035	4130	4130	4130	4130	0
120	20240402	164500	171145035	4130	4130	4130	4130	0
121	20240402	164400	171145035	4130	4130	4130	4130	0
122	20240402	164300	171145035	4130	4130	4130	4130	447
123	20240402	164200	171145035	4130	4130	4130	4130	0
124	20240402	164100	171145035	4130	4130	4130	4130	0
125	20240402	164000	171145035	4130	4130	4130	4130	0
126	20240402	163900	171145035	4130	4130	4130	4130	0
127	20240402	163800	171145035	4130	4130	4130	4130	0
128	20240402	163700	171145035	4130	4130	4130	4130	0
129	20240402	163600	171145035	4130	4130	4130	4130	0
130	20240402	163500	171145035	4130	4130	4130	4130	0
131	20240402	163400	171145035	4130	4130	4130	4130	0
132	20240402	163300	171145035	4130	4130	4130	4130	0
133	20240402	163200	171145035	4130	4130	4130	4130	0
134	20240402	163100	171145035	4130	4130	4130	4130	0
135	20240402	163000	171145035	4130	4130	4130	4130	0
136	20240402	162900	171145035	4130	4130	4130	4130	0
137	20240402	162800	171145035	4130	4130	4130	4130	0
138	20240402	162700	171145035	4130	4130	4130	4130	0
139	20240402	162600	171145035	4130	4130	4130	4130	0
140	20240402	162500	171145035	4130	4130	4130	4130	0
141	20240402	162400	171145035	4130	4130	4130	4130	0
142	20240402	162300	171145035	4130	4130	4130	4130	0
143	20240402	162200	171145035	4130	4130	4130	4130	0
144	20240402	162100	171145035	4130	4130	4130	4130	0
145	20240402	162000	171145035	4130	4130	4130	4130	0
146	20240402	161900	171145035	4130	4130	4130	4130	0
147	20240402	161800	171145035	4130	4130	4130	4130	0
148	20240402	161700	171145035	4130	4130	4130	4130	0
149	20240402	161600	171145035	4130	4130	4130	4130	0
150	20240402	161500	171145035	4130	4130	4130	4130	0
151	20240402	161400	171145035	4130	4130	4130	4130	0
152	20240402	161300	171145035	4130	4130	4130	4130	447
153	20240402	161200	171145035	4130	4130	4130	4130	0
154	20240402	161100	171145035	4130	4130	4130	4130	0
155	20240402	161000	171145035	4130	4130	4130	4130	0
156	20240402	160900	171145035	4130	4130	4130	4130	0
157	20240402	160800	171145035	4130	4130	4130	4130	0
158	20240402	160700	171145035	4130	4130	4130	4130	0
159	20240402	160600	171145035	4130	4130	4130	4130	0
160	20240402	160500	171145035	4130	4130	4130	4130	0
161	20240402	160400	171145035	4130	4130	4130	4130	0
162	20240402	160300	171145035	4130	4130	4130	4130	0
163	20240402	160200	171145035	4130	4130	4130	4130	0
164	20240402	160100	171145035	4130	4130	4130	4130	0
165	20240402	160000	171145035	4130	4130	4130	4130	0
166	20240402	155900	171145035	4130	4130	4130	4130	0
167	20240402	155800	171145035	4130	4130	4130	4130	0
168	20240402	155700	171145035	4130	4130	4130	4130	0
169	20240402	155600	171145035	4130	4130	4130	4130	0
170	20240402	155500	171145035	4130	4130	4130	4130	0
171	20240402	155400	171145035	4130	4130	4130	4130	0
172	20240402	155300	171145035	4130	4130	4130	4130	0
173	20240402	155200	171145035	4130	4130	4130	4130	0
174	20240402	155100	171145035	4130	4130	4130	4130	0
175	20240402	155000	171145035	4130	4130	4130	4130	0
176	20240402	154900	171145035	4130	4130	4130	4130	0
177	20240402	154800	171145035	4130	4130	4130	4130	0
178	20240402	154700	171145035	4130	4130	4130	4130	0
179	20240402	154600	171145035	4130	4130	4130	4130	0
180	20240402	154500	171145035	4130	4130	4130	4130	0
181	20240402	154400	171145035	4130	4130	4130	4130	0
182	20240402	154300	171145035	4130	4130	4130	4130	447
183	20240402	154200	171145035	4130	4130	4130	4130	0
184	20240402	154100	171145035	4130	4130	4130	4130	0
185	20240402	154000	171145035	4130	4130	4130	4130	0
186	20240402	153900	171145035	4130	4130	4130	4130	0
187	20240402	153800	171145035	4130	4130	4130	4130	0
188	20240402	153700	171145035	4130	4130	4130	4130	0
189	20240402	153600	171145035	4130	4130	4130	4130	0
190	20240402	153500	171145035	4130	4130	4130	4130	0
191	20240402	153400	171145035	4130	4130	4130	4130	0
192	20240402	153300	171145035	4130	4130	4130	4130	0
193	20240402	153200	171145035	4130	4130	4130	4130	0
194	20240402	153100	171145035	4130	4130	4130	4130	0
195	20240402	153000	171145035	4130	4130	4130	4130	447
196	20240402	152900	169298925	4125	4125	4125	4125	0
197	20240402	152800	169298925	4125	4125	4125	4125	0
198	20240402	152700	169298925	4125	4125	4125	4125	0
199	20240402	152600	169298925	4125	4125	4125	4125	0
200	20240402	152500	169298925	4125	4125	4125	4125	0
201	20240402	152400	169298925	4125	4125	4125	4125	0
202	20240402	152300	169298925	4125	4125	4125	4125	0
203	20240402	152200	169298925	4125	4125	4125	4125	0
204	20240402	152100	169298925	4125	4125	4125	4125	0
205	20240402	152000	169298925	4125	4125	4125	4125	0
206	20240402	151900	169298925	4125	4125	4125	4125	2
207	20240402	151800	169290675	4100	4115	4125	4100	2321
208	20240402	151700	159741195	4115	4105	4120	4105	845
209	20240402	151600	156267430	4100	4100	4100	4100	1
210	20240402	151500	156263330	4105	4105	4105	4105	0
211	20240402	151400	156263330	4105	4105	4105	4105	100
212	20240402	151300	155852830	4105	4105	4105	4105	0
213	20240402	151200	155852830	4105	4105	4105	4105	0
214	20240402	151100	155852830	4105	4105	4105	4105	101
215	20240402	151000	155438225	4100	4100	4105	4100	264
216	20240402	150900	154354825	4105	4105	4105	4105	0
217	20240402	150800	154354825	4105	4105	4105	4105	0
218	20240402	150700	154354825	4105	4105	4105	4105	0
219	20240402	150600	154354825	4105	4105	4105	4105	0
220	20240402	150500	154354825	4105	4105	4105	4105	100
221	20240402	150400	153944325	4105	4105	4105	4105	1
222	20240402	150300	153940220	4105	4105	4105	4105	0
223	20240402	150200	153940220	4105	4105	4105	4105	0
224	20240402	150100	153940220	4105	4105	4105	4105	0
225	20240402	150000	153940220	4105	4105	4105	4105	20
226	20240402	145900	153858120	4100	4100	4100	4100	0
227	20240402	145800	153858120	4100	4100	4100	4100	0
228	20240402	145700	153858120	4100	4100	4100	4100	140
229	20240402	145600	153284120	4105	4105	4105	4105	0
230	20240402	145500	153284120	4105	4105	4105	4105	3
231	20240402	145400	153271805	4105	4105	4105	4105	344
232	20240402	145300	151859685	4105	4105	4105	4105	0
233	20240402	145200	151859685	4105	4105	4105	4105	24
234	20240402	145100	151761165	4100	4100	4100	4100	0
235	20240402	145000	151761165	4100	4100	4100	4100	0
236	20240402	144900	151761165	4100	4100	4100	4100	120
237	20240402	144800	151269165	4105	4105	4105	4105	0
238	20240402	144700	151269165	4105	4105	4105	4105	0
239	20240402	144600	151269165	4105	4105	4105	4105	0
240	20240402	144500	151269165	4105	4105	4105	4105	0
241	20240402	144400	151269165	4105	4105	4105	4105	0
242	20240402	144300	151269165	4105	4105	4105	4105	0
243	20240402	144200	151269165	4105	4105	4105	4105	1
244	20240402	144100	151265060	4105	4105	4105	4105	0
245	20240402	144000	151265060	4105	4105	4105	4105	0
246	20240402	143900	151265060	4105	4105	4105	4105	0
247	20240402	143800	151265060	4105	4105	4105	4105	0
248	20240402	143700	151265060	4105	4105	4105	4105	0
249	20240402	143600	151265060	4105	4105	4105	4105	0
250	20240402	143500	151265060	4105	4105	4105	4105	0
251	20240402	143400	151265060	4105	4105	4105	4105	2
252	20240402	143300	151256850	4090	4090	4090	4090	0
253	20240402	143200	151256850	4090	4090	4090	4090	0
254	20240402	143100	151256850	4090	4090	4090	4090	652
255	20240402	143000	148590170	4085	4090	4090	4085	1745
256	20240402	142900	141456375	4105	4105	4105	4105	0
257	20240402	142800	141456375	4105	4105	4105	4105	0
258	20240402	142700	141456375	4105	4105	4105	4105	0
259	20240402	142600	141456375	4105	4105	4105	4105	0
260	20240402	142500	141456375	4105	4105	4105	4105	0
261	20240402	142400	141456375	4105	4105	4105	4105	0
262	20240402	142300	141456375	4105	4105	4105	4105	2
263	20240402	142200	141448165	4105	4105	4105	4105	0
264	20240402	142100	141448165	4105	4105	4105	4105	0
265	20240402	142000	141448165	4105	4105	4105	4105	0
266	20240402	141900	141448165	4105	4105	4105	4105	0
267	20240402	141800	141448165	4105	4105	4105	4105	0
268	20240402	141700	141448165	4105	4105	4105	4105	1
269	20240402	141600	141444060	4100	4100	4100	4100	0
270	20240402	141500	141444060	4100	4100	4100	4100	0
271	20240402	141400	141444060	4100	4100	4100	4100	0
272	20240402	141300	141444060	4100	4100	4100	4100	0
273	20240402	141200	141444060	4100	4100	4100	4100	4
274	20240402	141100	141427660	4100	4100	4100	4100	0
275	20240402	141000	141427660	4100	4100	4100	4100	0
276	20240402	140900	141427660	4100	4100	4100	4100	0
277	20240402	140800	141427660	4100	4100	4100	4100	1
278	20240402	140700	141423560	4090	4090	4090	4090	0
279	20240402	140600	141423560	4090	4090	4090	4090	0
280	20240402	140500	141423560	4090	4090	4090	4090	0
281	20240402	140400	141423560	4090	4090	4090	4090	1
282	20240402	140300	141419470	4085	4100	4100	4085	738
283	20240402	140200	138401405	4100	4100	4100	4100	1000
284	20240402	140100	134301405	4100	4105	4105	4095	1335
285	20240402	140000	128830105	4100	4100	4100	4100	0
286	20240402	135900	128830105	4100	4100	4100	4100	0
287	20240402	135800	128830105	4100	4105	4110	4100	517
288	20240402	135700	126710255	4100	4105	4105	4100	1000
289	20240402	135600	122610185	4110	4110	4110	4110	0
290	20240402	135500	122610185	4110	4110	4110	4110	4
291	20240402	135400	122593745	4120	4120	4120	4120	0
292	20240402	135300	122593745	4120	4120	4120	4120	0
293	20240402	135200	122593745	4120	4120	4120	4120	0
294	20240402	135100	122593745	4120	4120	4120	4120	0
295	20240402	135000	122593745	4120	4120	4120	4120	0
296	20240402	134900	122593745	4120	4120	4120	4120	0
297	20240402	134800	122593745	4120	4120	4120	4120	0
298	20240402	134700	122593745	4120	4120	4120	4120	0
299	20240402	134600	122593745	4120	4120	4120	4120	0
300	20240402	134500	122593745	4120	4120	4120	4120	0
301	20240402	134400	122593745	4120	4120	4120	4120	0
302	20240402	134300	122593745	4120	4120	4120	4120	0
303	20240402	134200	122593745	4120	4120	4120	4120	0
304	20240402	134100	122593745	4120	4120	4120	4120	0
305	20240402	134000	122593745	4120	4150	4150	4120	988
306	20240402	133900	118518060	4130	4145	4150	4130	1062
307	20240402	133800	114128485	4145	4125	4155	4120	5220
308	20240402	133700	92569015	4120	4120	4120	4100	638
309	20240402	133600	89948100	4110	4105	4110	4105	1143
310	20240402	133500	85253510	4100	4100	4100	4100	0
311	20240402	133400	85253510	4100	4100	4100	4100	200
312	20240402	133300	84433510	4100	4100	4100	4100	0
313	20240402	133200	84433510	4100	4100	4100	4100	17
314	20240402	133100	84363810	4105	4105	4105	4105	0
315	20240402	133000	84363810	4105	4105	4105	4105	0
316	20240402	132900	84363810	4105	4105	4105	4105	0
317	20240402	132800	84363810	4105	4105	4105	4105	0
318	20240402	132700	84363810	4105	4105	4105	4105	0
319	20240402	132600	84363810	4105	4105	4105	4105	0
320	20240402	132500	84363810	4105	4105	4105	4105	0
321	20240402	132400	84363810	4105	4105	4105	4105	0
322	20240402	132300	84363810	4105	4105	4105	4105	0
323	20240402	132200	84363810	4105	4105	4105	4105	0
324	20240402	132100	84363810	4105	4105	4105	4105	0
325	20240402	132000	84363810	4105	4105	4105	4105	0
326	20240402	131900	84363810	4105	4105	4105	4105	0
327	20240402	131800	84363810	4105	4105	4105	4105	0
328	20240402	131700	84363810	4105	4105	4105	4105	0
329	20240402	131600	84363810	4105	4105	4105	4105	22
330	20240402	131500	84273500	4105	4105	4105	4105	32
331	20240402	131400	84142140	4110	4110	4110	4110	24
332	20240402	131300	84043500	4110	4110	4110	4110	25
333	20240402	131200	83940750	4110	4110	4110	4110	50
334	20240402	131100	83735250	4110	4110	4110	4110	0
335	20240402	131000	83735250	4110	4110	4110	4110	0
336	20240402	130900	83735250	4110	4110	4110	4110	0
337	20240402	130800	83735250	4110	4100	4110	4100	677
338	20240402	130700	80955790	4105	4105	4105	4105	0
339	20240402	130600	80955790	4105	4105	4105	4105	50
340	20240402	130500	80750540	4105	4105	4105	4105	66
341	20240402	130400	80479610	4105	4105	4105	4105	0
342	20240402	130300	80479610	4105	4105	4105	4105	0
343	20240402	130200	80479610	4105	4105	4105	4105	0
344	20240402	130100	80479610	4105	4105	4105	4105	0
345	20240402	130000	80479610	4105	4105	4105	4105	0
346	20240402	125900	80479610	4105	4105	4105	4105	44
347	20240402	125800	80298990	4105	4105	4105	4105	0
348	20240402	125700	80298990	4105	4105	4105	4105	155
349	20240402	125600	79662715	4105	4105	4105	4105	0
350	20240402	125500	79662715	4105	4105	4105	4105	0
351	20240402	125400	79662715	4105	4105	4105	4105	0
352	20240402	125300	79662715	4105	4105	4105	4105	0
353	20240402	125200	79662715	4105	4105	4105	4105	0
354	20240402	125100	79662715	4105	4105	4105	4100	1645
355	20240402	125000	72910225	4100	4100	4100	4100	0
356	20240402	124900	72910225	4100	4100	4100	4100	0
357	20240402	124800	72910225	4100	4110	4110	4100	3385
358	20240402	124700	59013890	4110	4110	4110	4110	0
359	20240402	124600	59013890	4110	4110	4110	4110	0
360	20240402	124500	59013890	4110	4110	4110	4110	0
361	20240402	124400	59013890	4110	4110	4110	4110	0
362	20240402	124300	59013890	4110	4110	4110	4110	0
363	20240402	124200	59013890	4110	4110	4110	4110	0
364	20240402	124100	59013890	4110	4110	4110	4110	0
365	20240402	124000	59013890	4110	4110	4110	4110	0
366	20240402	123900	59013890	4110	4115	4115	4110	345
367	20240402	123800	57595220	4120	4120	4120	4120	0
368	20240402	123700	57595220	4120	4120	4120	4120	1
369	20240402	123600	57591100	4115	4115	4115	4115	0
370	20240402	123500	57591100	4115	4115	4115	4115	0
371	20240402	123400	57591100	4115	4115	4115	4115	14
372	20240402	123300	57533490	4115	4115	4115	4115	0
373	20240402	123200	57533490	4115	4115	4115	4115	71
374	20240402	123100	57241325	4115	4115	4115	4115	0
375	20240402	123000	57241325	4115	4115	4115	4115	1
376	20240402	122900	57237210	4115	4115	4115	4115	0
377	20240402	122800	57237210	4115	4115	4115	4115	0
378	20240402	122700	57237210	4115	4115	4115	4115	0
379	20240402	122600	57237210	4115	4115	4115	4115	0
380	20240402	122500	57237210	4115	4115	4115	4115	0
381	20240402	122400	57237210	4115	4115	4115	4115	0
382	20240402	122300	57237210	4115	4115	4115	4115	96
383	20240402	122200	56842170	4120	4120	4120	4120	0
384	20240402	122100	56842170	4120	4120	4120	4120	0
385	20240402	122000	56842170	4120	4120	4120	4120	0
386	20240402	121900	56842170	4120	4120	4120	4120	0
387	20240402	121800	56842170	4120	4120	4120	4120	0
388	20240402	121700	56842170	4120	4120	4120	4120	0
389	20240402	121600	56842170	4120	4120	4120	4120	0
390	20240402	121500	56842170	4120	4120	4120	4120	0
391	20240402	121400	56842170	4120	4120	4120	4120	0
392	20240402	121300	56842170	4120	4120	4120	4120	0
393	20240402	121200	56842170	4120	4120	4120	4120	0
394	20240402	121100	56842170	4120	4120	4120	4120	0
395	20240402	121000	56842170	4120	4120	4120	4120	0
396	20240402	120900	56842170	4120	4120	4120	4120	0
397	20240402	120800	56842170	4120	4120	4120	4120	0
398	20240402	120700	56842170	4120	4120	4120	4120	0
399	20240402	120600	56842170	4120	4120	4120	4120	0
400	20240402	120500	56842170	4120	4120	4120	4120	0
401	20240402	120400	56842170	4120	4120	4120	4120	8
402	20240402	120300	56809210	4115	4115	4115	4115	0
403	20240402	120200	56809210	4115	4115	4115	4115	0
404	20240402	120100	56809210	4115	4115	4115	4115	0
405	20240402	120000	56809210	4115	4115	4115	4115	0
406	20240402	115900	56809210	4115	4115	4115	4115	269
407	20240402	115800	55702275	4115	4115	4115	4115	0
408	20240402	115700	55702275	4115	4115	4115	4115	0
409	20240402	115600	55702275	4115	4115	4115	4115	0
410	20240402	115500	55702275	4115	4115	4115	4115	0
411	20240402	115400	55702275	4115	4115	4115	4115	0
412	20240402	115300	55702275	4115	4115	4115	4115	0
413	20240402	115200	55702275	4115	4115	4115	4115	0
414	20240402	115100	55702275	4115	4115	4115	4115	0
415	20240402	115000	55702275	4115	4115	4115	4115	0
416	20240402	114900	55702275	4115	4115	4115	4115	0
417	20240402	114800	55702275	4115	4115	4115	4115	0
418	20240402	114700	55702275	4115	4115	4115	4115	0
419	20240402	114600	55702275	4115	4115	4115	4115	1
420	20240402	114500	55698160	4115	4115	4115	4115	125
421	20240402	114400	55183785	4120	4120	4120	4120	0
422	20240402	114300	55183785	4120	4120	4120	4120	0
423	20240402	114200	55183785	4120	4120	4120	4120	0
424	20240402	114100	55183785	4120	4120	4120	4120	0
425	20240402	114000	55183785	4120	4120	4120	4120	0
426	20240402	113900	55183785	4120	4120	4120	4120	0
427	20240402	113800	55183785	4120	4120	4120	4120	0
428	20240402	113700	55183785	4120	4120	4120	4120	0
429	20240402	113600	55183785	4120	4120	4120	4120	0
430	20240402	113500	55183785	4120	4120	4120	4120	0
431	20240402	113400	55183785	4120	4120	4120	4120	0
432	20240402	113300	55183785	4120	4120	4120	4120	0
433	20240402	113200	55183785	4120	4120	4120	4120	0
434	20240402	113100	55183785	4120	4120	4120	4120	0
435	20240402	113000	55183785	4120	4120	4120	4120	0
436	20240402	112900	55183785	4120	4120	4120	4120	0
437	20240402	112800	55183785	4120	4120	4120	4120	0
438	20240402	112700	55183785	4120	4120	4120	4120	0
439	20240402	112600	55183785	4120	4120	4120	4120	24
440	20240402	112500	55084905	4115	4115	4115	4115	0
441	20240402	112400	55084905	4115	4115	4115	4115	0
442	20240402	112300	55084905	4115	4115	4115	4115	0
443	20240402	112200	55084905	4115	4115	4115	4115	0
444	20240402	112100	55084905	4115	4115	4115	4115	0
445	20240402	112000	55084905	4115	4115	4115	4115	0
446	20240402	111900	55084905	4115	4115	4115	4115	0
447	20240402	111800	55084905	4115	4115	4115	4115	0
448	20240402	111700	55084905	4115	4115	4115	4115	0
449	20240402	111600	55084905	4115	4115	4115	4115	0
450	20240402	111500	55084905	4115	4115	4115	4115	91
451	20240402	111400	54710440	4120	4120	4120	4120	25
452	20240402	111300	54607440	4120	4120	4120	4120	0
453	20240402	111200	54607440	4120	4120	4120	4120	0
454	20240402	111100	54607440	4120	4120	4120	4120	0
455	20240402	111000	54607440	4120	4120	4120	4120	0
456	20240402	110900	54607440	4120	4120	4120	4120	0
457	20240402	110800	54607440	4120	4120	4120	4120	0
458	20240402	110700	54607440	4120	4120	4120	4120	0
459	20240402	110600	54607440	4120	4120	4120	4120	0
460	20240402	110500	54607440	4120	4120	4120	4120	0
461	20240402	110400	54607440	4120	4120	4120	4120	0
462	20240402	110300	54607440	4120	4120	4120	4120	0
463	20240402	110200	54607440	4120	4120	4120	4120	0
464	20240402	110100	54607440	4120	4120	4120	4120	0
465	20240402	110000	54607440	4120	4120	4120	4120	0
466	20240402	105900	54607440	4120	4120	4120	4120	0
467	20240402	105800	54607440	4120	4120	4120	4120	0
468	20240402	105700	54607440	4120	4120	4120	4120	0
469	20240402	105600	54607440	4120	4120	4120	4120	0
470	20240402	105500	54607440	4120	4120	4120	4120	0
471	20240402	105400	54607440	4120	4125	4125	4120	212
472	20240402	105300	53733935	4125	4125	4125	4125	0
473	20240402	105200	53733935	4125	4125	4125	4125	0
474	20240402	105100	53733935	4125	4125	4125	4125	0
475	20240402	105000	53733935	4125	4125	4125	4125	0
476	20240402	104900	53733935	4125	4125	4125	4125	0
477	20240402	104800	53733935	4125	4125	4125	4125	0
478	20240402	104700	53733935	4125	4125	4125	4125	0
479	20240402	104600	53733935	4125	4125	4125	4125	0
480	20240402	104500	53733935	4125	4125	4125	4125	0
481	20240402	104400	53733935	4125	4125	4125	4125	129
482	20240402	104300	53201810	4125	4125	4125	4125	0
483	20240402	104200	53201810	4125	4125	4125	4125	0
484	20240402	104100	53201810	4125	4125	4125	4125	0
485	20240402	104000	53201810	4125	4125	4125	4125	0
486	20240402	103900	53201810	4125	4125	4125	4125	0
487	20240402	103800	53201810	4125	4125	4125	4125	2
488	20240402	103700	53193560	4125	4125	4125	4125	0
489	20240402	103600	53193560	4125	4125	4125	4125	1
490	20240402	103500	53189435	4120	4120	4120	4120	0
491	20240402	103400	53189435	4120	4120	4120	4120	5
492	20240402	103300	53168835	4130	4130	4130	4130	0
493	20240402	103200	53168835	4130	4130	4130	4130	0
494	20240402	103100	53168835	4130	4130	4130	4130	0
495	20240402	103000	53168835	4130	4130	4130	4130	0
496	20240402	102900	53168835	4130	4130	4130	4130	0
497	20240402	102800	53168835	4130	4130	4130	4130	0
498	20240402	102700	53168835	4130	4130	4130	4130	0
499	20240402	102600	53168835	4130	4125	4130	4125	524
500	20240402	102500	51005215	4130	4130	4130	4130	0
501	20240402	102400	51005215	4130	4130	4130	4130	0
502	20240402	102300	51005215	4130	4130	4130	4130	0
503	20240402	102200	51005215	4130	4130	4130	4130	0
504	20240402	102100	51005215	4130	4130	4130	4130	0
505	20240402	102000	51005215	4130	4130	4130	4130	0
506	20240402	101900	51005215	4130	4130	4130	4130	0
507	20240402	101800	51005215	4130	4130	4130	4130	0
508	20240402	101700	51005215	4130	4130	4130	4130	0
509	20240402	101600	51005215	4130	4130	4130	4130	0
510	20240402	101500	51005215	4130	4130	4130	4130	0
511	20240402	101400	51005215	4130	4130	4130	4130	0
512	20240402	101300	51005215	4130	4120	4130	4120	50
513	20240402	101200	50798725	4120	4120	4120	4120	0
514	20240402	101100	50798725	4120	4120	4120	4120	0
515	20240402	101000	50798725	4120	4120	4120	4120	0
516	20240402	100900	50798725	4120	4120	4120	4120	0
517	20240402	100800	50798725	4120	4120	4120	4120	0
518	20240402	100700	50798725	4120	4120	4120	4120	0
519	20240402	100600	50798725	4120	4120	4120	4120	0
520	20240402	100500	50798725	4120	4120	4120	4120	1
521	20240402	100400	50794605	4130	4130	4130	4130	0
522	20240402	100300	50794605	4130	4130	4130	4130	0
523	20240402	100200	50794605	4130	4130	4130	4130	1
524	20240402	100100	50790475	4130	4130	4130	4130	0
525	20240402	100000	50790475	4130	4130	4130	4130	0
526	20240402	095900	50790475	4130	4130	4130	4130	0
527	20240402	095800	50790475	4130	4130	4130	4130	0
528	20240402	095700	50790475	4130	4135	4135	4130	812
529	20240402	095600	47436715	4135	4135	4135	4135	0
530	20240402	095500	47436715	4135	4135	4135	4135	21
531	20240402	095400	47349880	4145	4145	4145	4145	18
532	20240402	095300	47275270	4145	4145	4145	4145	0
533	20240402	095200	47275270	4145	4145	4145	4145	1
534	20240402	095100	47271125	4140	4155	4160	4140	3186
535	20240402	095000	34066910	4150	4140	4150	4140	479
536	20240402	094900	32082770	4140	4140	4140	4140	1
537	20240402	094800	32078630	4135	4135	4135	4135	13
538	20240402	094700	32024875	4140	4140	4140	4140	0
539	20240402	094600	32024875	4140	4140	4140	4140	23
540	20240402	094500	31929655	4150	4150	4150	4150	11
541	20240402	094400	31884005	4160	4130	4160	4130	1216
542	20240402	094300	26847225	4120	4120	4120	4120	0
543	20240402	094200	26847225	4120	4110	4120	4110	599
544	20240402	094100	24382180	4125	4160	4175	4125	1838
545	20240402	094000	16739975	4160	4125	4190	4125	703
546	20240402	093900	13811440	4110	4110	4130	4110	1421
547	20240402	093800	7956025	4105	4115	4125	4105	148
548	20240402	093700	7346700	4115	4115	4115	4115	0
549	20240402	093600	7346700	4115	4110	4115	4110	51
550	20240402	093500	7136850	4105	4105	4105	4105	0
551	20240402	093400	7136850	4105	4105	4105	4105	0
552	20240402	093300	7136850	4105	4105	4105	4105	0
553	20240402	093200	7136850	4105	4105	4105	4105	0
554	20240402	093100	7136850	4105	4105	4105	4105	2
555	20240402	093000	7128640	4115	4115	4115	4115	0
556	20240402	092900	7128640	4115	4115	4115	4115	0
557	20240402	092800	7128640	4115	4115	4115	4115	100
558	20240402	092700	6717140	4115	4105	4115	4105	45
559	20240402	092600	6532365	4105	4105	4105	4105	0
560	20240402	092500	6532365	4105	4105	4105	4105	0
561	20240402	092400	6532365	4105	4105	4105	4105	0
562	20240402	092300	6532365	4105	4105	4105	4105	0
563	20240402	092200	6532365	4105	4100	4105	4100	27
564	20240402	092100	6421540	4100	4100	4100	4100	49
565	20240402	092000	6220640	4100	4100	4100	4100	10
566	20240402	091900	6179640	4100	4095	4100	4090	355
567	20240402	091800	4727345	4105	4110	4110	4105	189
568	20240402	091700	3951330	4110	4110	4110	4110	0
569	20240402	091600	3951330	4110	4110	4110	4110	100
570	20240402	091500	3540330	4110	4110	4110	4110	114
571	20240402	091400	3071790	4110	4110	4110	4110	0
572	20240402	091300	3071790	4110	4110	4110	4110	0
573	20240402	091200	3071790	4110	4110	4110	4110	0
574	20240402	091100	3071790	4110	4110	4110	4110	0
575	20240402	091000	3071790	4110	4110	4110	4110	0
576	20240402	090900	3071790	4110	4115	4115	4110	133
577	20240402	090800	2524640	4135	4135	4135	4135	0
578	20240402	090700	2524640	4135	4135	4135	4135	0
579	20240402	090600	2524640	4135	4135	4135	4135	0
580	20240402	090500	2524640	4135	4135	4135	4135	0
581	20240402	090400	2524640	4135	4135	4135	4135	0
582	20240402	090300	2524640	4135	4135	4135	4135	0
583	20240402	090200	2524640	4135	4135	4135	4135	0
584	20240402	090100	2524640	4135	4135	4135	4135	0
585	20240402	090000	2524640	4135	4110	4135	4110	609