KissMeData/005720/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184300	242565210	4130	4130	4130	4130	221
3	20240415	184200	242565210	4130	4130	4130	4130	0
4	20240415	184100	242565210	4130	4130	4130	4130	0
5	20240415	184000	242565210	4130	4130	4130	4130	0
6	20240415	183900	242565210	4130	4130	4130	4130	0
7	20240415	183800	242565210	4130	4130	4130	4130	0
8	20240415	183700	242565210	4130	4130	4130	4130	0
9	20240415	183600	242565210	4130	4130	4130	4130	0
10	20240415	183500	242565210	4130	4130	4130	4130	0
11	20240415	183400	242565210	4130	4130	4130	4130	0
12	20240415	183300	242565210	4130	4130	4130	4130	0
13	20240415	183200	242565210	4130	4130	4130	4130	0
14	20240415	183100	242565210	4130	4130	4130	4130	0
15	20240415	183000	242565210	4130	4130	4130	4130	0
16	20240415	182900	242565210	4130	4130	4130	4130	0
17	20240415	182800	242565210	4130	4130	4130	4130	0
18	20240415	182700	242565210	4130	4130	4130	4130	0
19	20240415	182600	242565210	4130	4130	4130	4130	0
20	20240415	182500	242565210	4130	4130	4130	4130	0
21	20240415	182400	242565210	4130	4130	4130	4130	0
22	20240415	182300	242565210	4130	4130	4130	4130	0
23	20240415	182200	242565210	4130	4130	4130	4130	0
24	20240415	182100	242565210	4130	4130	4130	4130	0
25	20240415	182000	242565210	4130	4130	4130	4130	0
26	20240415	181900	242565210	4130	4130	4130	4130	0
27	20240415	181800	242565210	4130	4130	4130	4130	0
28	20240415	181700	242565210	4130	4130	4130	4130	0
29	20240415	181600	242565210	4130	4130	4130	4130	0
30	20240415	181500	242565210	4130	4130	4130	4130	0
31	20240415	181400	242565210	4130	4130	4130	4130	0
32	20240415	181300	242565210	4130	4130	4130	4130	221
33	20240415	181200	242565210	4130	4130	4130	4130	0
34	20240415	181100	242565210	4130	4130	4130	4130	0
35	20240415	181000	242565210	4130	4130	4130	4130	0
36	20240415	180900	242565210	4130	4130	4130	4130	0
37	20240415	180800	242565210	4130	4130	4130	4130	0
38	20240415	180700	242565210	4130	4130	4130	4130	0
39	20240415	180600	242565210	4130	4130	4130	4130	0
40	20240415	180500	242565210	4130	4130	4130	4130	0
41	20240415	180400	242565210	4130	4130	4130	4130	0
42	20240415	180300	242565210	4130	4130	4130	4130	0
43	20240415	180200	242565210	4130	4130	4130	4130	0
44	20240415	180100	242565210	4130	4130	4130	4130	0
45	20240415	180000	242565210	4130	4130	4130	4130	0
46	20240415	175900	242565210	4130	4130	4130	4130	0
47	20240415	175800	242565210	4130	4130	4130	4130	0
48	20240415	175700	242565210	4130	4130	4130	4130	0
49	20240415	175600	242565210	4130	4130	4130	4130	0
50	20240415	175500	242565210	4130	4130	4130	4130	0
51	20240415	175400	242565210	4130	4130	4130	4130	0
52	20240415	175300	242565210	4130	4130	4130	4130	0
53	20240415	175200	242565210	4130	4130	4130	4130	0
54	20240415	175100	242565210	4130	4130	4130	4130	0
55	20240415	175000	242565210	4130	4130	4130	4130	0
56	20240415	174900	242565210	4130	4130	4130	4130	0
57	20240415	174800	242565210	4130	4130	4130	4130	0
58	20240415	174700	242565210	4130	4130	4130	4130	0
59	20240415	174600	242565210	4130	4130	4130	4130	0
60	20240415	174500	242565210	4130	4130	4130	4130	0
61	20240415	174400	242565210	4130	4130	4130	4130	0
62	20240415	174300	242565210	4130	4130	4130	4130	221
63	20240415	174200	242565210	4130	4130	4130	4130	0
64	20240415	174100	242565210	4130	4130	4130	4130	0
65	20240415	174000	242565210	4130	4130	4130	4130	0
66	20240415	173900	242565210	4130	4130	4130	4130	0
67	20240415	173800	242565210	4130	4130	4130	4130	0
68	20240415	173700	242565210	4130	4130	4130	4130	0
69	20240415	173600	242565210	4130	4130	4130	4130	0
70	20240415	173500	242565210	4130	4130	4130	4130	0
71	20240415	173400	242565210	4130	4130	4130	4130	0
72	20240415	173300	242565210	4130	4130	4130	4130	0
73	20240415	173200	242565210	4130	4130	4130	4130	0
74	20240415	173100	242565210	4130	4130	4130	4130	0
75	20240415	173000	242565210	4130	4130	4130	4130	0
76	20240415	172900	242565210	4130	4130	4130	4130	0
77	20240415	172800	242565210	4130	4130	4130	4130	0
78	20240415	172700	242565210	4130	4130	4130	4130	0
79	20240415	172600	242565210	4130	4130	4130	4130	0
80	20240415	172500	242565210	4130	4130	4130	4130	0
81	20240415	172400	242565210	4130	4130	4130	4130	0
82	20240415	172300	242565210	4130	4130	4130	4130	0
83	20240415	172200	242565210	4130	4130	4130	4130	0
84	20240415	172100	242565210	4130	4130	4130	4130	0
85	20240415	172000	242565210	4130	4130	4130	4130	0
86	20240415	171900	242565210	4130	4130	4130	4130	0
87	20240415	171800	242565210	4130	4130	4130	4130	0
88	20240415	171700	242565210	4130	4130	4130	4130	0
89	20240415	171600	242565210	4130	4130	4130	4130	0
90	20240415	171500	242565210	4130	4130	4130	4130	0
91	20240415	171400	242565210	4130	4130	4130	4130	0
92	20240415	171300	242565210	4130	4130	4130	4130	221
93	20240415	171200	242565210	4130	4130	4130	4130	0
94	20240415	171100	242565210	4130	4130	4130	4130	0
95	20240415	171000	242565210	4130	4130	4130	4130	0
96	20240415	170900	242565210	4130	4130	4130	4130	0
97	20240415	170800	242565210	4130	4130	4130	4130	0
98	20240415	170700	242565210	4130	4130	4130	4130	0
99	20240415	170600	242565210	4130	4130	4130	4130	0
100	20240415	170500	242565210	4130	4130	4130	4130	0
101	20240415	170400	242565210	4130	4130	4130	4130	0
102	20240415	170300	242565210	4130	4130	4130	4130	0
103	20240415	170200	242565210	4130	4130	4130	4130	0
104	20240415	170100	242565210	4130	4130	4130	4130	0
105	20240415	170000	242565210	4130	4130	4130	4130	0
106	20240415	165900	242565210	4130	4130	4130	4130	0
107	20240415	165800	242565210	4130	4130	4130	4130	0
108	20240415	165700	242565210	4130	4130	4130	4130	0
109	20240415	165600	242565210	4130	4130	4130	4130	0
110	20240415	165500	242565210	4130	4130	4130	4130	0
111	20240415	165400	242565210	4130	4130	4130	4130	0
112	20240415	165300	242565210	4130	4130	4130	4130	0
113	20240415	165200	242565210	4130	4130	4130	4130	0
114	20240415	165100	242565210	4130	4130	4130	4130	0
115	20240415	165000	242565210	4130	4130	4130	4130	0
116	20240415	164900	242565210	4130	4130	4130	4130	0
117	20240415	164800	242565210	4130	4130	4130	4130	0
118	20240415	164700	242565210	4130	4130	4130	4130	0
119	20240415	164600	242565210	4130	4130	4130	4130	0
120	20240415	164500	242565210	4130	4130	4130	4130	0
121	20240415	164400	242565210	4130	4130	4130	4130	0
122	20240415	164300	242565210	4130	4130	4130	4130	221
123	20240415	164200	242565210	4130	4130	4130	4130	0
124	20240415	164100	242565210	4130	4130	4130	4130	0
125	20240415	164000	242565210	4130	4130	4130	4130	0
126	20240415	163900	242565210	4130	4130	4130	4130	0
127	20240415	163800	242565210	4130	4130	4130	4130	0
128	20240415	163700	242565210	4130	4130	4130	4130	0
129	20240415	163600	242565210	4130	4130	4130	4130	0
130	20240415	163500	242565210	4130	4130	4130	4130	0
131	20240415	163400	242565210	4130	4130	4130	4130	0
132	20240415	163300	242565210	4130	4130	4130	4130	0
133	20240415	163200	242565210	4130	4130	4130	4130	0
134	20240415	163100	242565210	4130	4130	4130	4130	0
135	20240415	163000	242565210	4130	4130	4130	4130	0
136	20240415	162900	242565210	4130	4130	4130	4130	0
137	20240415	162800	242565210	4130	4130	4130	4130	0
138	20240415	162700	242565210	4130	4130	4130	4130	0
139	20240415	162600	242565210	4130	4130	4130	4130	0
140	20240415	162500	242565210	4130	4130	4130	4130	0
141	20240415	162400	242565210	4130	4130	4130	4130	0
142	20240415	162300	242565210	4130	4130	4130	4130	0
143	20240415	162200	242565210	4130	4130	4130	4130	0
144	20240415	162100	242565210	4130	4130	4130	4130	0
145	20240415	162000	242565210	4130	4130	4130	4130	0
146	20240415	161900	242565210	4130	4130	4130	4130	0
147	20240415	161800	242565210	4130	4130	4130	4130	0
148	20240415	161700	242565210	4130	4130	4130	4130	0
149	20240415	161600	242565210	4130	4130	4130	4130	0
150	20240415	161500	242565210	4130	4130	4130	4130	0
151	20240415	161400	242565210	4130	4130	4130	4130	0
152	20240415	161300	242565210	4130	4130	4130	4130	221
153	20240415	161200	242565210	4130	4130	4130	4130	0
154	20240415	161100	242565210	4130	4130	4130	4130	0
155	20240415	161000	242565210	4130	4130	4130	4130	0
156	20240415	160900	242565210	4130	4130	4130	4130	0
157	20240415	160800	242565210	4130	4130	4130	4130	0
158	20240415	160700	242565210	4130	4130	4130	4130	0
159	20240415	160600	242565210	4130	4130	4130	4130	0
160	20240415	160500	242565210	4130	4130	4130	4130	0
161	20240415	160400	242565210	4130	4130	4130	4130	0
162	20240415	160300	242565210	4130	4130	4130	4130	0
163	20240415	160200	242565210	4130	4130	4130	4130	0
164	20240415	160100	242565210	4130	4130	4130	4130	0
165	20240415	160000	242565210	4130	4130	4130	4130	0
166	20240415	155900	242565210	4130	4130	4130	4130	0
167	20240415	155800	242565210	4130	4130	4130	4130	0
168	20240415	155700	242565210	4130	4130	4130	4130	0
169	20240415	155600	242565210	4130	4130	4130	4130	0
170	20240415	155500	242565210	4130	4130	4130	4130	0
171	20240415	155400	242565210	4130	4130	4130	4130	0
172	20240415	155300	242565210	4130	4130	4130	4130	0
173	20240415	155200	242565210	4130	4130	4130	4130	0
174	20240415	155100	242565210	4130	4130	4130	4130	0
175	20240415	155000	242565210	4130	4130	4130	4130	0
176	20240415	154900	242565210	4130	4130	4130	4130	0
177	20240415	154800	242565210	4130	4130	4130	4130	0
178	20240415	154700	242565210	4130	4130	4130	4130	0
179	20240415	154600	242565210	4130	4130	4130	4130	0
180	20240415	154500	242565210	4130	4130	4130	4130	0
181	20240415	154400	242565210	4130	4130	4130	4130	0
182	20240415	154300	242565210	4130	4130	4130	4130	221
183	20240415	154200	242565210	4130	4130	4130	4130	0
184	20240415	154100	242565210	4130	4130	4130	4130	0
185	20240415	154000	242565210	4130	4130	4130	4130	0
186	20240415	153900	242565210	4130	4130	4130	4130	0
187	20240415	153800	242565210	4130	4130	4130	4130	0
188	20240415	153700	242565210	4130	4130	4130	4130	0
189	20240415	153600	242565210	4130	4130	4130	4130	0
190	20240415	153500	242565210	4130	4130	4130	4130	0
191	20240415	153400	242565210	4130	4130	4130	4130	0
192	20240415	153300	242565210	4130	4130	4130	4130	0
193	20240415	153200	242565210	4130	4130	4130	4130	0
194	20240415	153100	242565210	4130	4130	4130	4130	0
195	20240415	153000	242565210	4130	4130	4130	4130	221
196	20240415	152900	241652480	4130	4130	4130	4130	0
197	20240415	152800	241652480	4130	4130	4130	4130	0
198	20240415	152700	241652480	4130	4130	4130	4130	0
199	20240415	152600	241652480	4130	4130	4130	4130	0
200	20240415	152500	241652480	4130	4130	4130	4130	0
201	20240415	152400	241652480	4130	4130	4130	4130	0
202	20240415	152300	241652480	4130	4130	4130	4130	0
203	20240415	152200	241652480	4130	4130	4130	4130	0
204	20240415	152100	241652480	4130	4130	4130	4130	0
205	20240415	152000	241652480	4130	4130	4130	4130	0
206	20240415	151900	241652480	4130	4130	4130	4130	0
207	20240415	151800	241652480	4130	4130	4130	4130	0
208	20240415	151700	241652480	4130	4130	4130	4130	0
209	20240415	151600	241652480	4130	4135	4135	4130	7
210	20240415	151500	241623565	4145	4150	4150	4145	344
211	20240415	151400	240197680	4145	4145	4145	4145	0
212	20240415	151300	240197680	4145	4145	4145	4145	0
213	20240415	151200	240197680	4145	4145	4145	4145	0
214	20240415	151100	240197680	4145	4145	4145	4145	147
215	20240415	151000	239588365	4145	4145	4145	4145	0
216	20240415	150900	239588365	4145	4145	4145	4145	0
217	20240415	150800	239588365	4145	4145	4145	4145	0
218	20240415	150700	239588365	4145	4145	4145	4145	0
219	20240415	150600	239588365	4145	4145	4145	4145	0
220	20240415	150500	239588365	4145	4145	4145	4145	0
221	20240415	150400	239588365	4145	4145	4145	4145	0
222	20240415	150300	239588365	4145	4145	4145	4145	0
223	20240415	150200	239588365	4145	4145	4145	4145	0
224	20240415	150100	239588365	4145	4145	4145	4145	0
225	20240415	150000	239588365	4145	4145	4145	4145	0
226	20240415	145900	239588365	4145	4145	4145	4145	0
227	20240415	145800	239588365	4145	4135	4145	4135	448
228	20240415	145700	237734430	4130	4130	4130	4130	0
229	20240415	145600	237734430	4130	4130	4130	4130	0
230	20240415	145500	237734430	4130	4130	4130	4130	0
231	20240415	145400	237734430	4130	4130	4130	4130	0
232	20240415	145300	237734430	4130	4130	4130	4130	0
233	20240415	145200	237734430	4130	4130	4130	4130	0
234	20240415	145100	237734430	4130	4135	4135	4130	38
235	20240415	145000	237577400	4130	4130	4130	4130	28
236	20240415	144900	237461760	4125	4125	4125	4125	0
237	20240415	144800	237461760	4125	4125	4125	4125	0
238	20240415	144700	237461760	4125	4125	4125	4125	0
239	20240415	144600	237461760	4125	4125	4125	4125	0
240	20240415	144500	237461760	4125	4125	4125	4125	12
241	20240415	144400	237412260	4125	4125	4125	4125	0
242	20240415	144300	237412260	4125	4125	4125	4125	43
243	20240415	144200	237234885	4110	4110	4110	4110	0
244	20240415	144100	237234885	4110	4110	4110	4110	0
245	20240415	144000	237234885	4110	4110	4110	4110	0
246	20240415	143900	237234885	4110	4110	4110	4110	0
247	20240415	143800	237234885	4110	4110	4110	4110	0
248	20240415	143700	237234885	4110	4110	4110	4110	0
249	20240415	143600	237234885	4110	4110	4110	4110	0
250	20240415	143500	237234885	4110	4110	4110	4110	0
251	20240415	143400	237234885	4110	4110	4110	4110	0
252	20240415	143300	237234885	4110	4110	4110	4110	0
253	20240415	143200	237234885	4110	4110	4110	4110	0
254	20240415	143100	237234885	4110	4110	4110	4110	0
255	20240415	143000	237234885	4110	4110	4110	4110	1
256	20240415	142900	237230775	4115	4115	4115	4115	0
257	20240415	142800	237230775	4115	4115	4115	4115	0
258	20240415	142700	237230775	4115	4115	4115	4115	191
259	20240415	142600	236444810	4115	4115	4115	4115	0
260	20240415	142500	236444810	4115	4115	4115	4115	0
261	20240415	142400	236444810	4115	4115	4115	4115	0
262	20240415	142300	236444810	4115	4115	4115	4115	0
263	20240415	142200	236444810	4115	4115	4115	4115	0
264	20240415	142100	236444810	4115	4115	4115	4115	0
265	20240415	142000	236444810	4115	4115	4115	4115	0
266	20240415	141900	236444810	4115	4115	4115	4115	0
267	20240415	141800	236444810	4115	4115	4115	4115	0
268	20240415	141700	236444810	4115	4115	4115	4115	198
269	20240415	141600	235630040	4125	4105	4125	4105	1623
270	20240415	141500	228941335	4105	4105	4105	4105	0
271	20240415	141400	228941335	4105	4105	4105	4105	0
272	20240415	141300	228941335	4105	4105	4105	4105	1
273	20240415	141200	228937230	4105	4105	4105	4105	0
274	20240415	141100	228937230	4105	4105	4105	4105	0
275	20240415	141000	228937230	4105	4105	4105	4105	0
276	20240415	140900	228937230	4105	4105	4105	4105	0
277	20240415	140800	228937230	4105	4105	4105	4105	0
278	20240415	140700	228937230	4105	4105	4105	4105	0
279	20240415	140600	228937230	4105	4105	4105	4105	0
280	20240415	140500	228937230	4105	4105	4105	4105	0
281	20240415	140400	228937230	4105	4105	4105	4105	534
282	20240415	140300	226745160	4115	4125	4130	4115	31
283	20240415	140200	226617315	4120	4115	4150	4115	1229
284	20240415	140100	221539745	4105	4095	4105	4095	1200
285	20240415	140000	216614215	4090	4105	4105	4090	257
286	20240415	135900	215559775	4130	4130	4130	4130	0
287	20240415	135800	215559775	4130	4095	4130	4095	2000
288	20240415	135700	207328340	4095	4095	4095	4095	0
289	20240415	135600	207328340	4095	4095	4095	4095	0
290	20240415	135500	207328340	4095	4095	4095	4095	0
291	20240415	135400	207328340	4095	4095	4095	4095	0
292	20240415	135300	207328340	4095	4095	4095	4095	0
293	20240415	135200	207328340	4095	4095	4095	4095	0
294	20240415	135100	207328340	4095	4095	4095	4095	0
295	20240415	135000	207328340	4095	4095	4095	4095	0
296	20240415	134900	207328340	4095	4095	4095	4095	0
297	20240415	134800	207328340	4095	4095	4095	4095	0
298	20240415	134700	207328340	4095	4095	4095	4095	0
299	20240415	134600	207328340	4095	4095	4095	4095	0
300	20240415	134500	207328340	4095	4095	4095	4095	0
301	20240415	134400	207328340	4095	4095	4095	4095	0
302	20240415	134300	207328340	4095	4095	4095	4095	0
303	20240415	134200	207328340	4095	4095	4095	4095	0
304	20240415	134100	207328340	4095	4095	4095	4095	0
305	20240415	134000	207328340	4095	4095	4095	4095	0
306	20240415	133900	207328340	4095	4095	4095	4095	0
307	20240415	133800	207328340	4095	4095	4095	4095	0
308	20240415	133700	207328340	4095	4095	4095	4095	1
309	20240415	133600	207324245	4090	4090	4090	4090	0
310	20240415	133500	207324245	4090	4090	4090	4090	0
311	20240415	133400	207324245	4090	4090	4090	4090	0
312	20240415	133300	207324245	4090	4090	4090	4090	0
313	20240415	133200	207324245	4090	4090	4090	4090	0
314	20240415	133100	207324245	4090	4090	4090	4090	0
315	20240415	133000	207324245	4090	4090	4090	4090	0
316	20240415	132900	207324245	4090	4090	4090	4090	6
317	20240415	132800	207299705	4090	4090	4090	4090	0
318	20240415	132700	207299705	4090	4090	4090	4090	89
319	20240415	132600	206935695	4090	4090	4090	4090	0
320	20240415	132500	206935695	4090	4080	4090	4080	398
321	20240415	132400	205310975	4080	4080	4080	4080	0
322	20240415	132300	205310975	4080	4080	4080	4080	0
323	20240415	132200	205310975	4080	4080	4080	4080	2
324	20240415	132100	205302815	4095	4095	4095	4095	0
325	20240415	132000	205302815	4095	4095	4095	4095	0
326	20240415	131900	205302815	4095	4095	4095	4095	0
327	20240415	131800	205302815	4095	4095	4095	4095	0
328	20240415	131700	205302815	4095	4095	4095	4095	0
329	20240415	131600	205302815	4095	4095	4095	4095	0
330	20240415	131500	205302815	4095	4095	4095	4095	0
331	20240415	131400	205302815	4095	4095	4095	4095	0
332	20240415	131300	205302815	4095	4095	4095	4095	0
333	20240415	131200	205302815	4095	4095	4095	4095	0
334	20240415	131100	205302815	4095	4095	4095	4095	0
335	20240415	131000	205302815	4095	4095	4095	4095	0
336	20240415	130900	205302815	4095	4095	4095	4095	0
337	20240415	130800	205302815	4095	4095	4095	4095	0
338	20240415	130700	205302815	4095	4095	4095	4095	0
339	20240415	130600	205302815	4095	4095	4095	4095	0
340	20240415	130500	205302815	4095	4095	4095	4095	0
341	20240415	130400	205302815	4095	4090	4095	4090	6
342	20240415	130300	205278250	4095	4095	4095	4095	0
343	20240415	130200	205278250	4095	4095	4095	4095	0
344	20240415	130100	205278250	4095	4095	4095	4095	0
345	20240415	130000	205278250	4095	4095	4095	4095	0
346	20240415	125900	205278250	4095	4095	4095	4095	0
347	20240415	125800	205278250	4095	4095	4095	4095	0
348	20240415	125700	205278250	4095	4095	4095	4095	0
349	20240415	125600	205278250	4095	4095	4095	4095	0
350	20240415	125500	205278250	4095	4095	4095	4095	0
351	20240415	125400	205278250	4095	4095	4095	4095	0
352	20240415	125300	205278250	4095	4095	4095	4095	0
353	20240415	125200	205278250	4095	4095	4095	4095	0
354	20240415	125100	205278250	4095	4095	4095	4095	0
355	20240415	125000	205278250	4095	4095	4095	4095	0
356	20240415	124900	205278250	4095	4095	4095	4095	131
357	20240415	124800	204741805	4090	4090	4090	4090	0
358	20240415	124700	204741805	4090	4090	4090	4090	0
359	20240415	124600	204741805	4090	4090	4090	4090	0
360	20240415	124500	204741805	4090	4090	4090	4090	0
361	20240415	124400	204741805	4090	4090	4090	4090	0
362	20240415	124300	204741805	4090	4100	4130	4090	3749
363	20240415	124200	189340390	4105	4090	4105	4090	1426
364	20240415	124100	183498890	4095	4095	4095	4095	611
365	20240415	124000	180996845	4100	4110	4135	4100	2500
366	20240415	123900	170701500	4110	4100	4110	4100	818
367	20240415	123800	167344185	4095	4085	4095	4085	118
368	20240415	123700	166860995	4090	4090	4090	4090	0
369	20240415	123600	166860995	4090	4130	4140	4090	2604
370	20240415	123500	156141500	4125	4075	4125	4075	2534
371	20240415	123400	145760845	4075	4100	4145	4075	5289
372	20240415	123300	124021610	4090	4090	4090	4080	1929
373	20240415	123200	116142545	4090	4090	4090	4090	0
374	20240415	123100	116142545	4090	4090	4090	4090	0
375	20240415	123000	116142545	4090	4090	4090	4090	0
376	20240415	122900	116142545	4090	4090	4090	4090	0
377	20240415	122800	116142545	4090	4090	4090	4090	0
378	20240415	122700	116142545	4090	4090	4090	4090	0
379	20240415	122600	116142545	4090	4090	4090	4090	0
380	20240415	122500	116142545	4090	4090	4090	4090	0
381	20240415	122400	116142545	4090	4085	4090	4085	830
382	20240415	122300	112747850	4080	4080	4080	4080	3
383	20240415	122200	112735610	4085	4085	4085	4085	0
384	20240415	122100	112735610	4085	4085	4085	4085	859
385	20240415	122000	109226595	4085	4085	4085	4085	0
386	20240415	121900	109226595	4085	4085	4085	4085	0
387	20240415	121800	109226595	4085	4085	4085	4085	0
388	20240415	121700	109226595	4085	4085	4085	4085	1
389	20240415	121600	109222510	4085	4085	4085	4085	0
390	20240415	121500	109222510	4085	4085	4085	4085	1
391	20240415	121400	109218425	4085	4085	4085	4085	0
392	20240415	121300	109218425	4085	4085	4085	4085	0
393	20240415	121200	109218425	4085	4085	4085	4085	0
394	20240415	121100	109218425	4085	4085	4085	4085	0
395	20240415	121000	109218425	4085	4085	4085	4085	21
396	20240415	120900	109132640	4090	4090	4090	4090	0
397	20240415	120800	109132640	4090	4090	4090	4090	0
398	20240415	120700	109132640	4090	4090	4090	4090	0
399	20240415	120600	109132640	4090	4090	4090	4090	0
400	20240415	120500	109132640	4090	4090	4090	4090	0
401	20240415	120400	109132640	4090	4090	4090	4090	0
402	20240415	120300	109132640	4090	4090	4090	4090	10
403	20240415	120200	109091740	4090	4090	4090	4090	0
404	20240415	120100	109091740	4090	4090	4090	4090	0
405	20240415	120000	109091740	4090	4090	4090	4090	0
406	20240415	115900	109091740	4090	4090	4090	4090	0
407	20240415	115800	109091740	4090	4090	4090	4090	0
408	20240415	115700	109091740	4090	4090	4090	4090	0
409	20240415	115600	109091740	4090	4090	4090	4090	0
410	20240415	115500	109091740	4090	4090	4090	4090	0
411	20240415	115400	109091740	4090	4090	4090	4090	1
412	20240415	115300	109087650	4090	4090	4090	4090	0
413	20240415	115200	109087650	4090	4090	4090	4090	0
414	20240415	115100	109087650	4090	4090	4090	4090	0
415	20240415	115000	109087650	4090	4090	4090	4090	0
416	20240415	114900	109087650	4090	4090	4090	4090	0
417	20240415	114800	109087650	4090	4090	4090	4090	0
418	20240415	114700	109087650	4090	4090	4090	4090	0
419	20240415	114600	109087650	4090	4090	4090	4090	0
420	20240415	114500	109087650	4090	4090	4090	4090	0
421	20240415	114400	109087650	4090	4090	4090	4090	0
422	20240415	114300	109087650	4090	4090	4090	4090	0
423	20240415	114200	109087650	4090	4090	4090	4090	0
424	20240415	114100	109087650	4090	4090	4090	4090	1
425	20240415	114000	109083560	4080	4080	4080	4080	0
426	20240415	113900	109083560	4080	4080	4080	4080	0
427	20240415	113800	109083560	4080	4085	4085	4080	90
428	20240415	113700	108716345	4085	4095	4095	4085	1024
429	20240415	113600	104528620	4100	4100	4100	4100	0
430	20240415	113500	104528620	4100	4100	4100	4100	0
431	20240415	113400	104528620	4100	4100	4100	4100	0
432	20240415	113300	104528620	4100	4100	4100	4100	0
433	20240415	113200	104528620	4100	4100	4100	4100	0
434	20240415	113100	104528620	4100	4100	4100	4100	0
435	20240415	113000	104528620	4100	4100	4100	4100	0
436	20240415	112900	104528620	4100	4100	4100	4100	0
437	20240415	112800	104528620	4100	4100	4100	4100	0
438	20240415	112700	104528620	4100	4100	4100	4100	0
439	20240415	112600	104528620	4100	4100	4100	4100	0
440	20240415	112500	104528620	4100	4100	4100	4100	0
441	20240415	112400	104528620	4100	4100	4100	4100	0
442	20240415	112300	104528620	4100	4100	4100	4100	0
443	20240415	112200	104528620	4100	4100	4100	4100	0
444	20240415	112100	104528620	4100	4100	4100	4100	0
445	20240415	112000	104528620	4100	4100	4100	4100	3
446	20240415	111900	104516320	4095	4095	4095	4095	0
447	20240415	111800	104516320	4095	4095	4095	4095	45
448	20240415	111700	104332045	4100	4100	4100	4100	0
449	20240415	111600	104332045	4100	4100	4100	4100	0
450	20240415	111500	104332045	4100	4100	4100	4100	0
451	20240415	111400	104332045	4100	4100	4100	4100	0
452	20240415	111300	104332045	4100	4100	4100	4100	0
453	20240415	111200	104332045	4100	4100	4100	4100	0
454	20240415	111100	104332045	4100	4100	4100	4100	0
455	20240415	111000	104332045	4100	4100	4100	4100	0
456	20240415	110900	104332045	4100	4100	4100	4100	0
457	20240415	110800	104332045	4100	4100	4100	4100	10
458	20240415	110700	104291045	4090	4090	4090	4090	0
459	20240415	110600	104291045	4090	4090	4090	4090	0
460	20240415	110500	104291045	4090	4090	4090	4090	0
461	20240415	110400	104291045	4090	4090	4090	4090	0
462	20240415	110300	104291045	4090	4090	4090	4090	0
463	20240415	110200	104291045	4090	4090	4090	4090	0
464	20240415	110100	104291045	4090	4090	4090	4090	120
465	20240415	110000	103800245	4095	4095	4095	4095	0
466	20240415	105900	103800245	4095	4085	4095	4080	866
467	20240415	105800	100258460	4100	4100	4100	4100	0
468	20240415	105700	100258460	4100	4100	4100	4100	0
469	20240415	105600	100258460	4100	4100	4100	4100	0
470	20240415	105500	100258460	4100	4100	4100	4100	0
471	20240415	105400	100258460	4100	4100	4100	4100	0
472	20240415	105300	100258460	4100	4100	4105	4090	3757
473	20240415	105200	84867595	4095	4095	4095	4095	0
474	20240415	105100	84867595	4095	4095	4095	4095	0
475	20240415	105000	84867595	4095	4095	4095	4095	0
476	20240415	104900	84867595	4095	4095	4095	4095	0
477	20240415	104800	84867595	4095	4095	4095	4095	277
478	20240415	104700	83733280	4090	4090	4090	4090	0
479	20240415	104600	83733280	4090	4090	4090	4090	0
480	20240415	104500	83733280	4090	4090	4090	4090	0
481	20240415	104400	83733280	4090	4090	4090	4090	1
482	20240415	104300	83729190	4090	4085	4090	4085	1020
483	20240415	104200	79562050	4085	4085	4085	4085	9
484	20240415	104100	79525285	4085	4085	4085	4085	59
485	20240415	104000	79284270	4085	4085	4085	4085	0
486	20240415	103900	79284270	4085	4085	4085	4085	2
487	20240415	103800	79276100	4095	4095	4095	4095	0
488	20240415	103700	79276100	4095	4095	4095	4095	0
489	20240415	103600	79276100	4095	4095	4095	4095	0
490	20240415	103500	79276100	4095	4095	4095	4095	0
491	20240415	103400	79276100	4095	4095	4095	4095	0
492	20240415	103300	79276100	4095	4095	4095	4095	0
493	20240415	103200	79276100	4095	4095	4095	4095	0
494	20240415	103100	79276100	4095	4095	4095	4095	0
495	20240415	103000	79276100	4095	4095	4095	4095	0
496	20240415	102900	79276100	4095	4095	4095	4095	0
497	20240415	102800	79276100	4095	4085	4095	4085	122
498	20240415	102700	78776730	4090	4095	4095	4090	604
499	20240415	102600	76305875	4105	4105	4105	4105	0
500	20240415	102500	76305875	4105	4105	4105	4105	0
501	20240415	102400	76305875	4105	4105	4105	4105	0
502	20240415	102300	76305875	4105	4105	4105	4105	0
503	20240415	102200	76305875	4105	4105	4105	4105	0
504	20240415	102100	76305875	4105	4100	4105	4100	100
505	20240415	102000	75895420	4105	4105	4105	4105	0
506	20240415	101900	75895420	4105	4105	4105	4105	0
507	20240415	101800	75895420	4105	4105	4105	4105	0
508	20240415	101700	75895420	4105	4105	4105	4105	0
509	20240415	101600	75895420	4105	4105	4105	4105	100
510	20240415	101500	75484920	4095	4095	4095	4095	1
511	20240415	101400	75480825	4085	4085	4085	4085	0
512	20240415	101300	75480825	4085	4085	4085	4085	0
513	20240415	101200	75480825	4085	4085	4085	4085	532
514	20240415	101100	73307605	4110	4125	4140	4110	2458
515	20240415	101000	63185475	4140	4130	4145	4125	986
516	20240415	100900	59115665	4140	4140	4160	4125	1883
517	20240415	100800	51310180	4140	4105	4140	4085	1512
518	20240415	100700	45107850	4095	4115	4115	4085	713
519	20240415	100600	42185350	4120	4085	4120	4085	1237
520	20240415	100500	37121560	4080	4080	4080	4080	3
521	20240415	100400	37109320	4090	4090	4090	4090	185
522	20240415	100300	36352670	4080	4080	4080	4080	0
523	20240415	100200	36352670	4080	4080	4080	4080	0
524	20240415	100100	36352670	4080	4080	4080	4080	0
525	20240415	100000	36352670	4080	4080	4080	4080	0
526	20240415	095900	36352670	4080	4080	4080	4080	0
527	20240415	095800	36352670	4080	4080	4080	4080	0
528	20240415	095700	36352670	4080	4080	4080	4080	0
529	20240415	095600	36352670	4080	4080	4080	4080	0
530	20240415	095500	36352670	4080	4080	4080	4080	0
531	20240415	095400	36352670	4080	4085	4085	4080	92
532	20240415	095300	35977305	4090	4090	4090	4090	0
533	20240415	095200	35977305	4090	4090	4090	4090	0
534	20240415	095100	35977305	4090	4095	4095	4090	38
535	20240415	095000	35821745	4095	4095	4095	4095	0
536	20240415	094900	35821745	4095	4095	4095	4095	0
537	20240415	094800	35821745	4095	4095	4095	4095	0
538	20240415	094700	35821745	4095	4095	4095	4095	0
539	20240415	094600	35821745	4095	4100	4100	4095	31
540	20240415	094500	35694765	4105	4105	4105	4105	0
541	20240415	094400	35694765	4105	4105	4105	4105	0
542	20240415	094300	35694765	4105	4105	4105	4105	0
543	20240415	094200	35694765	4105	4105	4105	4105	1
544	20240415	094100	35690660	4100	4100	4100	4100	0
545	20240415	094000	35690660	4100	4100	4100	4100	0
546	20240415	093900	35690660	4100	4100	4100	4100	1
547	20240415	093800	35686560	4110	4110	4110	4110	0
548	20240415	093700	35686560	4110	4110	4110	4110	0
549	20240415	093600	35686560	4110	4110	4110	4110	0
550	20240415	093500	35686560	4110	4110	4110	4110	50
551	20240415	093400	35481060	4120	4120	4120	4120	0
552	20240415	093300	35481060	4120	4120	4120	4120	0
553	20240415	093200	35481060	4120	4120	4120	4120	0
554	20240415	093100	35481060	4120	4120	4120	4120	0
555	20240415	093000	35481060	4120	4120	4120	4120	35
556	20240415	092900	35336860	4105	4105	4105	4105	0
557	20240415	092800	35336860	4105	4105	4105	4105	0
558	20240415	092700	35336860	4105	4110	4110	4105	198
559	20240415	092600	34524065	4120	4120	4120	4120	17
560	20240415	092500	34454025	4115	4115	4115	4115	0
561	20240415	092400	34454025	4115	4120	4120	4115	1094
562	20240415	092300	29952185	4115	4120	4135	4115	1082
563	20240415	092200	25495490	4120	4120	4160	4110	2087
564	20240415	092100	16880205	4120	4095	4120	4095	628
565	20240415	092000	14299730	4100	4100	4100	4100	50
566	20240415	091900	14094730	4110	4110	4110	4110	0
567	20240415	091800	14094730	4110	4110	4110	4110	0
568	20240415	091700	14094730	4110	4110	4110	4110	0
569	20240415	091600	14094730	4110	4110	4110	4110	0
570	20240415	091500	14094730	4110	4110	4110	4110	0
571	20240415	091400	14094730	4110	4110	4110	4110	0
572	20240415	091300	14094730	4110	4110	4110	4110	1
573	20240415	091200	14090620	4115	4115	4115	4115	0
574	20240415	091100	14090620	4115	4115	4115	4115	0
575	20240415	091000	14090620	4115	4115	4115	4115	0
576	20240415	090900	14090620	4115	4115	4115	4115	0
577	20240415	090800	14090620	4115	4115	4115	4115	0
578	20240415	090700	14090620	4115	4115	4115	4115	0
579	20240415	090600	14090620	4115	4115	4115	4115	0
580	20240415	090500	14090620	4115	4115	4115	4115	37
581	20240415	090400	13938365	4115	4115	4115	4115	2
582	20240415	090300	13930135	4060	4060	4060	4060	0
583	20240415	090200	13930135	4060	4080	4085	4040	3037
584	20240415	090100	1590905	4100	4100	4100	4100	183
585	20240415	090000	840605	4155	4155	4155	4140	202