KissMeData/154030/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200400	43198815	2715	2715	2715	2715	361
3	20240405	200300	43198815	2715	2715	2715	2715	0
4	20240405	200200	43198815	2715	2715	2715	2715	0
5	20240405	200100	43198815	2715	2715	2715	2715	0
6	20240405	200000	43198815	2715	2715	2715	2715	0
7	20240405	195900	43198815	2715	2715	2715	2715	0
8	20240405	195800	43198815	2715	2715	2715	2715	0
9	20240405	195700	43198815	2715	2715	2715	2715	0
10	20240405	195600	43198815	2715	2715	2715	2715	0
11	20240405	195500	43198815	2715	2715	2715	2715	0
12	20240405	195400	43198815	2715	2715	2715	2715	0
13	20240405	195300	43198815	2715	2715	2715	2715	0
14	20240405	195200	43198815	2715	2715	2715	2715	0
15	20240405	195100	43198815	2715	2715	2715	2715	0
16	20240405	195000	43198815	2715	2715	2715	2715	0
17	20240405	194900	43198815	2715	2715	2715	2715	0
18	20240405	194800	43198815	2715	2715	2715	2715	0
19	20240405	194700	43198815	2715	2715	2715	2715	0
20	20240405	194600	43198815	2715	2715	2715	2715	0
21	20240405	194500	43198815	2715	2715	2715	2715	0
22	20240405	194400	43198815	2715	2715	2715	2715	0
23	20240405	194300	43198815	2715	2715	2715	2715	0
24	20240405	194200	43198815	2715	2715	2715	2715	0
25	20240405	194100	43198815	2715	2715	2715	2715	0
26	20240405	194000	43198815	2715	2715	2715	2715	0
27	20240405	193900	43198815	2715	2715	2715	2715	0
28	20240405	193800	43198815	2715	2715	2715	2715	0
29	20240405	193700	43198815	2715	2715	2715	2715	0
30	20240405	193600	43198815	2715	2715	2715	2715	0
31	20240405	193500	43198815	2715	2715	2715	2715	0
32	20240405	193400	43198815	2715	2715	2715	2715	361
33	20240405	193300	43198815	2715	2715	2715	2715	0
34	20240405	193200	43198815	2715	2715	2715	2715	0
35	20240405	193100	43198815	2715	2715	2715	2715	0
36	20240405	193000	43198815	2715	2715	2715	2715	0
37	20240405	192900	43198815	2715	2715	2715	2715	0
38	20240405	192800	43198815	2715	2715	2715	2715	0
39	20240405	192700	43198815	2715	2715	2715	2715	0
40	20240405	192600	43198815	2715	2715	2715	2715	0
41	20240405	192500	43198815	2715	2715	2715	2715	0
42	20240405	192400	43198815	2715	2715	2715	2715	0
43	20240405	192300	43198815	2715	2715	2715	2715	0
44	20240405	192200	43198815	2715	2715	2715	2715	0
45	20240405	192100	43198815	2715	2715	2715	2715	0
46	20240405	192000	43198815	2715	2715	2715	2715	0
47	20240405	191900	43198815	2715	2715	2715	2715	0
48	20240405	191800	43198815	2715	2715	2715	2715	0
49	20240405	191700	43198815	2715	2715	2715	2715	0
50	20240405	191600	43198815	2715	2715	2715	2715	0
51	20240405	191500	43198815	2715	2715	2715	2715	0
52	20240405	191400	43198815	2715	2715	2715	2715	0
53	20240405	191300	43198815	2715	2715	2715	2715	0
54	20240405	191200	43198815	2715	2715	2715	2715	0
55	20240405	191100	43198815	2715	2715	2715	2715	0
56	20240405	191000	43198815	2715	2715	2715	2715	0
57	20240405	190900	43198815	2715	2715	2715	2715	0
58	20240405	190800	43198815	2715	2715	2715	2715	0
59	20240405	190700	43198815	2715	2715	2715	2715	0
60	20240405	190600	43198815	2715	2715	2715	2715	0
61	20240405	190500	43198815	2715	2715	2715	2715	0
62	20240405	190400	43198815	2715	2715	2715	2715	361
63	20240405	190300	43198815	2715	2715	2715	2715	0
64	20240405	190200	43198815	2715	2715	2715	2715	0
65	20240405	190100	43198815	2715	2715	2715	2715	0
66	20240405	190000	43198815	2715	2715	2715	2715	0
67	20240405	185900	43198815	2715	2715	2715	2715	0
68	20240405	185800	43198815	2715	2715	2715	2715	0
69	20240405	185700	43198815	2715	2715	2715	2715	0
70	20240405	185600	43198815	2715	2715	2715	2715	0
71	20240405	185500	43198815	2715	2715	2715	2715	0
72	20240405	185400	43198815	2715	2715	2715	2715	0
73	20240405	185300	43198815	2715	2715	2715	2715	0
74	20240405	185200	43198815	2715	2715	2715	2715	0
75	20240405	185100	43198815	2715	2715	2715	2715	0
76	20240405	185000	43198815	2715	2715	2715	2715	0
77	20240405	184900	43198815	2715	2715	2715	2715	0
78	20240405	184800	43198815	2715	2715	2715	2715	0
79	20240405	184700	43198815	2715	2715	2715	2715	0
80	20240405	184600	43198815	2715	2715	2715	2715	0
81	20240405	184500	43198815	2715	2715	2715	2715	0
82	20240405	184400	43198815	2715	2715	2715	2715	0
83	20240405	184300	43198815	2715	2715	2715	2715	0
84	20240405	184200	43198815	2715	2715	2715	2715	0
85	20240405	184100	43198815	2715	2715	2715	2715	0
86	20240405	184000	43198815	2715	2715	2715	2715	0
87	20240405	183900	43198815	2715	2715	2715	2715	0
88	20240405	183800	43198815	2715	2715	2715	2715	0
89	20240405	183700	43198815	2715	2715	2715	2715	0
90	20240405	183600	43198815	2715	2715	2715	2715	0
91	20240405	183500	43198815	2715	2715	2715	2715	0
92	20240405	183400	43198815	2715	2715	2715	2715	361
93	20240405	183300	43198815	2715	2715	2715	2715	0
94	20240405	183200	43198815	2715	2715	2715	2715	0
95	20240405	183100	43198815	2715	2715	2715	2715	0
96	20240405	183000	43198815	2715	2715	2715	2715	0
97	20240405	182900	43198815	2715	2715	2715	2715	0
98	20240405	182800	43198815	2715	2715	2715	2715	0
99	20240405	182700	43198815	2715	2715	2715	2715	0
100	20240405	182600	43198815	2715	2715	2715	2715	0
101	20240405	182500	43198815	2715	2715	2715	2715	0
102	20240405	182400	43198815	2715	2715	2715	2715	0
103	20240405	182300	43198815	2715	2715	2715	2715	0
104	20240405	182200	43198815	2715	2715	2715	2715	0
105	20240405	182100	43198815	2715	2715	2715	2715	0
106	20240405	182000	43198815	2715	2715	2715	2715	0
107	20240405	181900	43198815	2715	2715	2715	2715	0
108	20240405	181800	43198815	2715	2715	2715	2715	0
109	20240405	181700	43198815	2715	2715	2715	2715	0
110	20240405	181600	43198815	2715	2715	2715	2715	0
111	20240405	181500	43198815	2715	2715	2715	2715	0
112	20240405	181400	43198815	2715	2715	2715	2715	0
113	20240405	181300	43198815	2715	2715	2715	2715	0
114	20240405	181200	43198815	2715	2715	2715	2715	0
115	20240405	181100	43198815	2715	2715	2715	2715	0
116	20240405	181000	43198815	2715	2715	2715	2715	0
117	20240405	180900	43198815	2715	2715	2715	2715	0
118	20240405	180800	43198815	2715	2715	2715	2715	0
119	20240405	180700	43198815	2715	2715	2715	2715	0
120	20240405	180600	43198815	2715	2715	2715	2715	0
121	20240405	180500	43198815	2715	2715	2715	2715	0
122	20240405	180400	43198815	2715	2715	2715	2715	361
123	20240405	180300	43198815	2715	2715	2715	2715	0
124	20240405	180200	43198815	2715	2715	2715	2715	0
125	20240405	180100	43198815	2715	2715	2715	2715	0
126	20240405	180000	43198815	2715	2715	2715	2715	0
127	20240405	175900	43198815	2715	2715	2715	2715	0
128	20240405	175800	43198815	2715	2715	2715	2715	0
129	20240405	175700	43198815	2715	2715	2715	2715	0
130	20240405	175600	43198815	2715	2715	2715	2715	0
131	20240405	175500	43198815	2715	2715	2715	2715	0
132	20240405	175400	43198815	2715	2715	2715	2715	0
133	20240405	175300	43198815	2715	2715	2715	2715	0
134	20240405	175200	43198815	2715	2715	2715	2715	0
135	20240405	175100	43198815	2715	2715	2715	2715	0
136	20240405	175000	43198815	2715	2715	2715	2715	0
137	20240405	174900	43198815	2715	2715	2715	2715	0
138	20240405	174800	43198815	2715	2715	2715	2715	0
139	20240405	174700	43198815	2715	2715	2715	2715	0
140	20240405	174600	43198815	2715	2715	2715	2715	0
141	20240405	174500	43198815	2715	2715	2715	2715	0
142	20240405	174400	43198815	2715	2715	2715	2715	0
143	20240405	174300	43198815	2715	2715	2715	2715	0
144	20240405	174200	43198815	2715	2715	2715	2715	0
145	20240405	174100	43198815	2715	2715	2715	2715	0
146	20240405	174000	43198815	2715	2715	2715	2715	0
147	20240405	173900	43198815	2715	2715	2715	2715	0
148	20240405	173800	43198815	2715	2715	2715	2715	0
149	20240405	173700	43198815	2715	2715	2715	2715	0
150	20240405	173600	43198815	2715	2715	2715	2715	0
151	20240405	173500	43198815	2715	2715	2715	2715	0
152	20240405	173400	43198815	2715	2715	2715	2715	361
153	20240405	173300	43198815	2715	2715	2715	2715	0
154	20240405	173200	43198815	2715	2715	2715	2715	0
155	20240405	173100	43198815	2715	2715	2715	2715	0
156	20240405	173000	43198815	2715	2715	2715	2715	0
157	20240405	172900	43198815	2715	2715	2715	2715	0
158	20240405	172800	43198815	2715	2715	2715	2715	0
159	20240405	172700	43198815	2715	2715	2715	2715	0
160	20240405	172600	43198815	2715	2715	2715	2715	0
161	20240405	172500	43198815	2715	2715	2715	2715	0
162	20240405	172400	43198815	2715	2715	2715	2715	0
163	20240405	172300	43198815	2715	2715	2715	2715	0
164	20240405	172200	43198815	2715	2715	2715	2715	0
165	20240405	172100	43198815	2715	2715	2715	2715	0
166	20240405	172000	43198815	2715	2715	2715	2715	0
167	20240405	171900	43198815	2715	2715	2715	2715	0
168	20240405	171800	43198815	2715	2715	2715	2715	0
169	20240405	171700	43198815	2715	2715	2715	2715	0
170	20240405	171600	43198815	2715	2715	2715	2715	0
171	20240405	171500	43198815	2715	2715	2715	2715	0
172	20240405	171400	43198815	2715	2715	2715	2715	0
173	20240405	171300	43198815	2715	2715	2715	2715	0
174	20240405	171200	43198815	2715	2715	2715	2715	0
175	20240405	171100	43198815	2715	2715	2715	2715	0
176	20240405	171000	43198815	2715	2715	2715	2715	0
177	20240405	170900	43198815	2715	2715	2715	2715	0
178	20240405	170800	43198815	2715	2715	2715	2715	0
179	20240405	170700	43198815	2715	2715	2715	2715	0
180	20240405	170600	43198815	2715	2715	2715	2715	0
181	20240405	170500	43198815	2715	2715	2715	2715	0
182	20240405	170400	43198815	2715	2715	2715	2715	361
183	20240405	170300	43198815	2715	2715	2715	2715	0
184	20240405	170200	43198815	2715	2715	2715	2715	0
185	20240405	170100	43198815	2715	2715	2715	2715	0
186	20240405	170000	43198815	2715	2715	2715	2715	0
187	20240405	165900	43198815	2715	2715	2715	2715	0
188	20240405	165800	43198815	2715	2715	2715	2715	0
189	20240405	165700	43198815	2715	2715	2715	2715	0
190	20240405	165600	43198815	2715	2715	2715	2715	0
191	20240405	165500	43198815	2715	2715	2715	2715	0
192	20240405	165400	43198815	2715	2715	2715	2715	0
193	20240405	165300	43198815	2715	2715	2715	2715	0
194	20240405	165200	43198815	2715	2715	2715	2715	0
195	20240405	165100	43198815	2715	2715	2715	2715	0
196	20240405	165000	43198815	2715	2715	2715	2715	0
197	20240405	164900	43198815	2715	2715	2715	2715	0
198	20240405	164800	43198815	2715	2715	2715	2715	0
199	20240405	164700	43198815	2715	2715	2715	2715	0
200	20240405	164600	43198815	2715	2715	2715	2715	0
201	20240405	164500	43198815	2715	2715	2715	2715	0
202	20240405	164400	43198815	2715	2715	2715	2715	0
203	20240405	164300	43198815	2715	2715	2715	2715	0
204	20240405	164200	43198815	2715	2715	2715	2715	0
205	20240405	164100	43198815	2715	2715	2715	2715	0
206	20240405	164000	43198815	2715	2715	2715	2715	0
207	20240405	163900	43198815	2715	2715	2715	2715	0
208	20240405	163800	43198815	2715	2715	2715	2715	0
209	20240405	163700	43198815	2715	2715	2715	2715	0
210	20240405	163600	43198815	2715	2715	2715	2715	0
211	20240405	163500	43198815	2715	2715	2715	2715	0
212	20240405	163400	43198815	2715	2715	2715	2715	361
213	20240405	163300	43198815	2715	2715	2715	2715	0
214	20240405	163200	43198815	2715	2715	2715	2715	0
215	20240405	163100	43198815	2715	2715	2715	2715	0
216	20240405	163000	43198815	2715	2715	2715	2715	0
217	20240405	162900	43198815	2715	2715	2715	2715	0
218	20240405	162800	43198815	2715	2715	2715	2715	0
219	20240405	162700	43198815	2715	2715	2715	2715	0
220	20240405	162600	43198815	2715	2715	2715	2715	0
221	20240405	162500	43198815	2715	2715	2715	2715	0
222	20240405	162400	43198815	2715	2715	2715	2715	0
223	20240405	162300	43198815	2715	2715	2715	2715	0
224	20240405	162200	43198815	2715	2715	2715	2715	0
225	20240405	162100	43198815	2715	2715	2715	2715	0
226	20240405	162000	43198815	2715	2715	2715	2715	0
227	20240405	161900	43198815	2715	2715	2715	2715	0
228	20240405	161800	43198815	2715	2715	2715	2715	0
229	20240405	161700	43198815	2715	2715	2715	2715	0
230	20240405	161600	43198815	2715	2715	2715	2715	0
231	20240405	161500	43198815	2715	2715	2715	2715	0
232	20240405	161400	43198815	2715	2715	2715	2715	0
233	20240405	161300	43198815	2715	2715	2715	2715	0
234	20240405	161200	43198815	2715	2715	2715	2715	0
235	20240405	161100	43198815	2715	2715	2715	2715	0
236	20240405	161000	43198815	2715	2715	2715	2715	0
237	20240405	160900	43198815	2715	2715	2715	2715	0
238	20240405	160800	43198815	2715	2715	2715	2715	0
239	20240405	160700	43198815	2715	2715	2715	2715	0
240	20240405	160600	43198815	2715	2715	2715	2715	0
241	20240405	160500	43198815	2715	2715	2715	2715	0
242	20240405	160400	43198815	2715	2715	2715	2715	361
243	20240405	160300	43198815	2715	2715	2715	2715	0
244	20240405	160200	43198815	2715	2715	2715	2715	0
245	20240405	160100	43198815	2715	2715	2715	2715	0
246	20240405	160000	43198815	2715	2715	2715	2715	0
247	20240405	155900	43198815	2715	2715	2715	2715	0
248	20240405	155800	43198815	2715	2715	2715	2715	0
249	20240405	155700	43198815	2715	2715	2715	2715	0
250	20240405	155600	43198815	2715	2715	2715	2715	0
251	20240405	155500	43198815	2715	2715	2715	2715	0
252	20240405	155400	43198815	2715	2715	2715	2715	0
253	20240405	155300	43198815	2715	2715	2715	2715	0
254	20240405	155200	43198815	2715	2715	2715	2715	0
255	20240405	155100	43198815	2715	2715	2715	2715	0
256	20240405	155000	43198815	2715	2715	2715	2715	0
257	20240405	154900	43198815	2715	2715	2715	2715	0
258	20240405	154800	43198815	2715	2715	2715	2715	0
259	20240405	154700	43198815	2715	2715	2715	2715	0
260	20240405	154600	43198815	2715	2715	2715	2715	0
261	20240405	154500	43198815	2715	2715	2715	2715	0
262	20240405	154400	43198815	2715	2715	2715	2715	0
263	20240405	154300	43198815	2715	2715	2715	2715	0
264	20240405	154200	43198815	2715	2715	2715	2715	0
265	20240405	154100	43198815	2715	2715	2715	2715	0
266	20240405	154000	43198815	2715	2715	2715	2715	0
267	20240405	153900	43198815	2715	2715	2715	2715	0
268	20240405	153800	43198815	2715	2715	2715	2715	0
269	20240405	153700	43198815	2715	2715	2715	2715	0
270	20240405	153600	43198815	2715	2715	2715	2715	0
271	20240405	153500	43198815	2715	2715	2715	2715	0
272	20240405	153400	43198815	2715	2715	2715	2715	361
273	20240405	153300	43198815	2715	2715	2715	2715	0
274	20240405	153200	43198815	2715	2715	2715	2715	0
275	20240405	153100	43198815	2715	2715	2715	2715	0
276	20240405	153000	43198815	2715	2715	2715	2715	361
277	20240405	152900	42218700	2715	2715	2715	2715	0
278	20240405	152800	42218700	2715	2715	2715	2715	0
279	20240405	152700	42218700	2715	2715	2715	2715	0
280	20240405	152600	42218700	2715	2715	2715	2715	0
281	20240405	152500	42218700	2715	2715	2715	2715	0
282	20240405	152400	42218700	2715	2715	2715	2715	0
283	20240405	152300	42218700	2715	2715	2715	2715	0
284	20240405	152200	42218700	2715	2715	2715	2715	0
285	20240405	152100	42218700	2715	2715	2715	2715	0
286	20240405	152000	42218700	2715	2715	2715	2715	0
287	20240405	151900	42218700	2715	2710	2715	2710	47
288	20240405	151800	42091320	2710	2710	2710	2710	32
289	20240405	151700	42004600	2715	2710	2715	2710	378
290	20240405	151600	40978470	2710	2710	2710	2710	20
291	20240405	151500	40924270	2710	2715	2715	2710	120
292	20240405	151400	40598535	2710	2710	2710	2710	0
293	20240405	151300	40598535	2710	2710	2710	2710	12
294	20240405	151200	40566015	2710	2710	2710	2710	0
295	20240405	151100	40566015	2710	2710	2710	2710	0
296	20240405	151000	40566015	2710	2710	2710	2710	0
297	20240405	150900	40566015	2710	2710	2710	2710	2
298	20240405	150800	40560595	2710	2710	2710	2710	0
299	20240405	150700	40560595	2710	2710	2710	2710	0
300	20240405	150600	40560595	2710	2710	2710	2710	0
301	20240405	150500	40560595	2710	2710	2710	2710	0
302	20240405	150400	40560595	2710	2710	2710	2710	15
303	20240405	150300	40519945	2710	2710	2710	2710	74
304	20240405	150200	40319405	2710	2710	2710	2710	0
305	20240405	150100	40319405	2710	2710	2710	2710	2
306	20240405	150000	40313985	2715	2715	2715	2715	0
307	20240405	145900	40313985	2715	2715	2715	2715	0
308	20240405	145800	40313985	2715	2715	2715	2715	0
309	20240405	145700	40313985	2715	2715	2715	2715	0
310	20240405	145600	40313985	2715	2715	2715	2715	0
311	20240405	145500	40313985	2715	2715	2715	2715	0
312	20240405	145400	40313985	2715	2715	2715	2715	0
313	20240405	145300	40313985	2715	2715	2715	2715	6
314	20240405	145200	40297695	2705	2705	2705	2705	282
315	20240405	145100	39534885	2705	2705	2705	2705	0
316	20240405	145000	39534885	2705	2705	2705	2705	5
317	20240405	144900	39521360	2700	2700	2700	2700	0
318	20240405	144800	39521360	2700	2700	2700	2700	195
319	20240405	144700	38994860	2705	2705	2705	2705	8
320	20240405	144600	38973220	2705	2705	2705	2705	0
321	20240405	144500	38973220	2705	2705	2705	2705	0
322	20240405	144400	38973220	2705	2705	2705	2705	0
323	20240405	144300	38973220	2705	2705	2705	2705	2
324	20240405	144200	38967810	2710	2710	2710	2710	0
325	20240405	144100	38967810	2710	2710	2710	2710	0
326	20240405	144000	38967810	2710	2705	2710	2705	8
327	20240405	143900	38946145	2705	2705	2705	2705	0
328	20240405	143800	38946145	2705	2705	2705	2705	6
329	20240405	143700	38929915	2705	2705	2705	2705	5
330	20240405	143600	38916390	2715	2715	2715	2715	0
331	20240405	143500	38916390	2715	2715	2715	2715	0
332	20240405	143400	38916390	2715	2715	2715	2715	0
333	20240405	143300	38916390	2715	2715	2715	2715	0
334	20240405	143200	38916390	2715	2715	2715	2715	0
335	20240405	143100	38916390	2715	2715	2715	2715	0
336	20240405	143000	38916390	2715	2715	2715	2715	5
337	20240405	142900	38902815	2715	2715	2715	2715	0
338	20240405	142800	38902815	2715	2715	2715	2715	0
339	20240405	142700	38902815	2715	2715	2715	2715	0
340	20240405	142600	38902815	2715	2715	2715	2715	20
341	20240405	142500	38848515	2715	2715	2715	2715	2
342	20240405	142400	38843085	2715	2715	2715	2715	0
343	20240405	142300	38843085	2715	2715	2715	2715	0
344	20240405	142200	38843085	2715	2715	2715	2715	0
345	20240405	142100	38843085	2715	2715	2715	2715	0
346	20240405	142000	38843085	2715	2715	2715	2715	0
347	20240405	141900	38843085	2715	2715	2715	2715	0
348	20240405	141800	38843085	2715	2715	2715	2715	0
349	20240405	141700	38843085	2715	2715	2715	2715	0
350	20240405	141600	38843085	2715	2705	2715	2705	1236
351	20240405	141500	35495655	2705	2705	2705	2705	0
352	20240405	141400	35495655	2705	2710	2710	2705	97
353	20240405	141300	35233230	2710	2710	2710	2710	0
354	20240405	141200	35233230	2710	2710	2710	2710	0
355	20240405	141100	35233230	2710	2710	2710	2710	0
356	20240405	141000	35233230	2710	2710	2710	2710	0
357	20240405	140900	35233230	2710	2710	2710	2710	0
358	20240405	140800	35233230	2710	2710	2710	2710	0
359	20240405	140700	35233230	2710	2710	2710	2710	0
360	20240405	140600	35233230	2710	2710	2710	2710	2
361	20240405	140500	35227810	2710	2710	2710	2710	0
362	20240405	140400	35227810	2710	2710	2710	2710	0
363	20240405	140300	35227810	2710	2710	2710	2710	0
364	20240405	140200	35227810	2710	2710	2710	2710	0
365	20240405	140100	35227810	2710	2710	2710	2710	0
366	20240405	140000	35227810	2710	2710	2710	2710	0
367	20240405	135900	35227810	2710	2710	2710	2710	0
368	20240405	135800	35227810	2710	2710	2710	2710	336
369	20240405	135700	34317250	2710	2710	2710	2710	2
370	20240405	135600	34311830	2715	2715	2715	2715	500
371	20240405	135500	32954330	2710	2710	2710	2710	171
372	20240405	135400	32490920	2710	2710	2710	2710	0
373	20240405	135300	32490920	2710	2710	2710	2710	0
374	20240405	135200	32490920	2710	2710	2710	2710	0
375	20240405	135100	32490920	2710	2710	2710	2710	0
376	20240405	135000	32490920	2710	2710	2710	2710	0
377	20240405	134900	32490920	2710	2710	2710	2710	0
378	20240405	134800	32490920	2710	2710	2710	2710	0
379	20240405	134700	32490920	2710	2710	2710	2710	40
380	20240405	134600	32382520	2710	2710	2710	2710	0
381	20240405	134500	32382520	2710	2710	2710	2710	0
382	20240405	134400	32382520	2710	2710	2710	2710	0
383	20240405	134300	32382520	2710	2710	2710	2710	0
384	20240405	134200	32382520	2710	2710	2710	2710	0
385	20240405	134100	32382520	2710	2710	2710	2710	0
386	20240405	134000	32382520	2710	2710	2710	2710	0
387	20240405	133900	32382520	2710	2710	2710	2710	0
388	20240405	133800	32382520	2710	2710	2710	2710	0
389	20240405	133700	32382520	2710	2710	2710	2710	0
390	20240405	133600	32382520	2710	2710	2710	2710	0
391	20240405	133500	32382520	2710	2710	2710	2710	0
392	20240405	133400	32382520	2710	2710	2710	2710	0
393	20240405	133300	32382520	2710	2710	2710	2710	0
394	20240405	133200	32382520	2710	2710	2710	2710	0
395	20240405	133100	32382520	2710	2710	2710	2710	0
396	20240405	133000	32382520	2710	2710	2710	2710	0
397	20240405	132900	32382520	2710	2710	2710	2710	0
398	20240405	132800	32382520	2710	2710	2710	2710	0
399	20240405	132700	32382520	2710	2710	2710	2710	0
400	20240405	132600	32382520	2710	2710	2710	2710	0
401	20240405	132500	32382520	2710	2710	2710	2710	250
402	20240405	132400	31705020	2710	2710	2710	2710	0
403	20240405	132300	31705020	2710	2710	2710	2710	0
404	20240405	132200	31705020	2710	2710	2710	2710	0
405	20240405	132100	31705020	2710	2710	2710	2710	0
406	20240405	132000	31705020	2710	2710	2710	2710	0
407	20240405	131900	31705020	2710	2705	2710	2705	1011
408	20240405	131800	28970210	2705	2705	2705	2705	0
409	20240405	131700	28970210	2705	2705	2705	2705	0
410	20240405	131600	28970210	2705	2705	2705	2705	0
411	20240405	131500	28970210	2705	2705	2705	2705	0
412	20240405	131400	28970210	2705	2705	2705	2705	0
413	20240405	131300	28970210	2705	2705	2705	2705	1
414	20240405	131200	28967505	2705	2705	2705	2705	0
415	20240405	131100	28967505	2705	2705	2705	2705	0
416	20240405	131000	28967505	2705	2705	2705	2705	0
417	20240405	130900	28967505	2705	2705	2705	2705	0
418	20240405	130800	28967505	2705	2705	2705	2705	0
419	20240405	130700	28967505	2705	2705	2705	2705	0
420	20240405	130600	28967505	2705	2705	2705	2705	0
421	20240405	130500	28967505	2705	2705	2705	2705	0
422	20240405	130400	28967505	2705	2705	2705	2705	400
423	20240405	130300	27885505	2705	2705	2705	2705	0
424	20240405	130200	27885505	2705	2705	2705	2705	0
425	20240405	130100	27885505	2705	2705	2705	2705	0
426	20240405	130000	27885505	2705	2705	2705	2705	0
427	20240405	125900	27885505	2705	2705	2705	2705	0
428	20240405	125800	27885505	2705	2705	2705	2705	0
429	20240405	125700	27885505	2705	2705	2705	2705	0
430	20240405	125600	27885505	2705	2705	2705	2705	0
431	20240405	125500	27885505	2705	2705	2705	2705	0
432	20240405	125400	27885505	2705	2705	2705	2705	0
433	20240405	125300	27885505	2705	2705	2705	2705	0
434	20240405	125200	27885505	2705	2705	2705	2705	62
435	20240405	125100	27717795	2710	2710	2710	2710	0
436	20240405	125000	27717795	2710	2710	2710	2710	0
437	20240405	124900	27717795	2710	2710	2710	2710	0
438	20240405	124800	27717795	2710	2710	2710	2710	0
439	20240405	124700	27717795	2710	2710	2710	2710	0
440	20240405	124600	27717795	2710	2710	2710	2710	0
441	20240405	124500	27717795	2710	2710	2710	2710	0
442	20240405	124400	27717795	2710	2710	2710	2710	0
443	20240405	124300	27717795	2710	2710	2710	2710	0
444	20240405	124200	27717795	2710	2710	2710	2710	0
445	20240405	124100	27717795	2710	2710	2710	2710	0
446	20240405	124000	27717795	2710	2710	2710	2710	0
447	20240405	123900	27717795	2710	2710	2710	2710	9
448	20240405	123800	27693405	2705	2705	2705	2705	0
449	20240405	123700	27693405	2705	2705	2705	2705	0
450	20240405	123600	27693405	2705	2705	2705	2705	282
451	20240405	123500	26930595	2710	2710	2710	2710	0
452	20240405	123400	26930595	2710	2710	2710	2710	0
453	20240405	123300	26930595	2710	2710	2710	2710	0
454	20240405	123200	26930595	2710	2710	2710	2710	6
455	20240405	123100	26914335	2705	2705	2705	2705	0
456	20240405	123000	26914335	2705	2705	2705	2705	270
457	20240405	122900	26183985	2705	2705	2705	2705	7
458	20240405	122800	26165050	2710	2710	2710	2710	0
459	20240405	122700	26165050	2710	2710	2710	2710	0
460	20240405	122600	26165050	2710	2710	2710	2710	0
461	20240405	122500	26165050	2710	2710	2710	2710	0
462	20240405	122400	26165050	2710	2710	2710	2710	7
463	20240405	122300	26146080	2710	2710	2710	2710	0
464	20240405	122200	26146080	2710	2710	2710	2710	0
465	20240405	122100	26146080	2710	2710	2710	2710	0
466	20240405	122000	26146080	2710	2710	2710	2710	0
467	20240405	121900	26146080	2710	2710	2710	2710	0
468	20240405	121800	26146080	2710	2710	2710	2710	0
469	20240405	121700	26146080	2710	2710	2710	2710	1068
470	20240405	121600	23251800	2710	2710	2710	2710	0
471	20240405	121500	23251800	2710	2710	2710	2710	0
472	20240405	121400	23251800	2710	2710	2710	2710	0
473	20240405	121300	23251800	2710	2710	2710	2710	0
474	20240405	121200	23251800	2710	2710	2710	2710	0
475	20240405	121100	23251800	2710	2710	2710	2710	0
476	20240405	121000	23251800	2710	2710	2710	2710	0
477	20240405	120900	23251800	2710	2710	2710	2710	0
478	20240405	120800	23251800	2710	2710	2710	2710	0
479	20240405	120700	23251800	2710	2710	2710	2710	0
480	20240405	120600	23251800	2710	2710	2710	2710	0
481	20240405	120500	23251800	2710	2710	2710	2710	0
482	20240405	120400	23251800	2710	2710	2710	2710	0
483	20240405	120300	23251800	2710	2710	2710	2710	0
484	20240405	120200	23251800	2710	2710	2710	2710	0
485	20240405	120100	23251800	2710	2710	2710	2710	10
486	20240405	120000	23224700	2710	2710	2710	2710	0
487	20240405	115900	23224700	2710	2710	2710	2710	0
488	20240405	115800	23224700	2710	2710	2710	2710	0
489	20240405	115700	23224700	2710	2710	2710	2710	0
490	20240405	115600	23224700	2710	2710	2710	2710	0
491	20240405	115500	23224700	2710	2710	2710	2710	0
492	20240405	115400	23224700	2710	2710	2710	2710	0
493	20240405	115300	23224700	2710	2710	2710	2710	0
494	20240405	115200	23224700	2710	2710	2710	2710	0
495	20240405	115100	23224700	2710	2710	2710	2710	0
496	20240405	115000	23224700	2710	2710	2710	2710	0
497	20240405	114900	23224700	2710	2710	2710	2710	0
498	20240405	114800	23224700	2710	2710	2710	2710	0
499	20240405	114700	23224700	2710	2710	2710	2710	0
500	20240405	114600	23224700	2710	2710	2710	2710	0
501	20240405	114500	23224700	2710	2710	2710	2710	0
502	20240405	114400	23224700	2710	2710	2710	2710	0
503	20240405	114300	23224700	2710	2710	2710	2710	0
504	20240405	114200	23224700	2710	2710	2710	2710	0
505	20240405	114100	23224700	2710	2710	2710	2710	0
506	20240405	114000	23224700	2710	2710	2710	2710	5
507	20240405	113900	23211150	2710	2710	2710	2710	0
508	20240405	113800	23211150	2710	2710	2710	2710	100
509	20240405	113700	22940150	2705	2705	2705	2705	0
510	20240405	113600	22940150	2705	2705	2705	2705	0
511	20240405	113500	22940150	2705	2705	2705	2705	14
512	20240405	113400	22902280	2710	2710	2710	2710	0
513	20240405	113300	22902280	2710	2710	2710	2710	0
514	20240405	113200	22902280	2710	2710	2710	2710	1
515	20240405	113100	22899570	2710	2710	2710	2710	0
516	20240405	113000	22899570	2710	2710	2710	2710	0
517	20240405	112900	22899570	2710	2710	2710	2710	100
518	20240405	112800	22628570	2710	2710	2710	2710	47
519	20240405	112700	22501200	2710	2710	2710	2710	0
520	20240405	112600	22501200	2710	2710	2710	2710	25
521	20240405	112500	22433450	2710	2710	2710	2710	0
522	20240405	112400	22433450	2710	2710	2710	2710	0
523	20240405	112300	22433450	2710	2710	2710	2710	0
524	20240405	112200	22433450	2710	2710	2710	2710	0
525	20240405	112100	22433450	2710	2710	2710	2710	0
526	20240405	112000	22433450	2710	2710	2710	2710	0
527	20240405	111900	22433450	2710	2710	2710	2710	0
528	20240405	111800	22433450	2710	2705	2710	2705	5
529	20240405	111700	22419920	2705	2705	2705	2705	0
530	20240405	111600	22419920	2705	2705	2705	2705	0
531	20240405	111500	22419920	2705	2705	2705	2705	0
532	20240405	111400	22419920	2705	2705	2705	2705	0
533	20240405	111300	22419920	2705	2705	2705	2705	0
534	20240405	111200	22419920	2705	2705	2705	2705	0
535	20240405	111100	22419920	2705	2705	2705	2705	0
536	20240405	111000	22419920	2705	2705	2705	2705	0
537	20240405	110900	22419920	2705	2705	2705	2705	0
538	20240405	110800	22419920	2705	2705	2705	2705	0
539	20240405	110700	22419920	2705	2705	2705	2705	0
540	20240405	110600	22419920	2705	2705	2705	2705	0
541	20240405	110500	22419920	2705	2705	2705	2705	0
542	20240405	110400	22419920	2705	2705	2705	2705	0
543	20240405	110300	22419920	2705	2705	2705	2705	0
544	20240405	110200	22419920	2705	2705	2705	2705	0
545	20240405	110100	22419920	2705	2705	2705	2705	0
546	20240405	110000	22419920	2705	2705	2705	2705	0
547	20240405	105900	22419920	2705	2705	2705	2705	5
548	20240405	105800	22406395	2705	2705	2705	2705	0
549	20240405	105700	22406395	2705	2705	2705	2705	0
550	20240405	105600	22406395	2705	2705	2705	2705	0
551	20240405	105500	22406395	2705	2705	2705	2705	0
552	20240405	105400	22406395	2705	2705	2705	2705	123
553	20240405	105300	22073680	2710	2710	2710	2710	0
554	20240405	105200	22073680	2710	2710	2710	2710	10
555	20240405	105100	22046580	2710	2710	2710	2710	0
556	20240405	105000	22046580	2710	2710	2710	2710	0
557	20240405	104900	22046580	2710	2710	2710	2710	0
558	20240405	104800	22046580	2710	2710	2710	2710	0
559	20240405	104700	22046580	2710	2710	2710	2710	0
560	20240405	104600	22046580	2710	2710	2710	2710	0
561	20240405	104500	22046580	2710	2710	2710	2710	0
562	20240405	104400	22046580	2710	2710	2710	2710	0
563	20240405	104300	22046580	2710	2710	2710	2710	0
564	20240405	104200	22046580	2710	2710	2710	2710	0
565	20240405	104100	22046580	2710	2710	2710	2710	0
566	20240405	104000	22046580	2710	2710	2710	2710	0
567	20240405	103900	22046580	2710	2710	2710	2710	10
568	20240405	103800	22019480	2710	2710	2710	2710	25
569	20240405	103700	21951730	2710	2710	2710	2710	0
570	20240405	103600	21951730	2710	2710	2710	2710	100
571	20240405	103500	21680730	2710	2710	2710	2710	104
572	20240405	103400	21398890	2710	2710	2710	2710	100
573	20240405	103300	21127890	2710	2710	2710	2710	0
574	20240405	103200	21127890	2710	2710	2710	2710	0
575	20240405	103100	21127890	2710	2710	2710	2710	0
576	20240405	103000	21127890	2710	2710	2710	2710	0
577	20240405	102900	21127890	2710	2710	2710	2710	0
578	20240405	102800	21127890	2710	2710	2710	2710	0
579	20240405	102700	21127890	2710	2710	2710	2710	0
580	20240405	102600	21127890	2710	2710	2710	2710	0
581	20240405	102500	21127890	2710	2710	2710	2710	0
582	20240405	102400	21127890	2710	2710	2710	2710	0
583	20240405	102300	21127890	2710	2710	2710	2710	0
584	20240405	102200	21127890	2710	2710	2710	2710	0
585	20240405	102100	21127890	2710	2710	2710	2710	1
586	20240405	102000	21125180	2715	2715	2715	2715	0
587	20240405	101900	21125180	2715	2715	2715	2715	0
588	20240405	101800	21125180	2715	2715	2715	2715	0
589	20240405	101700	21125180	2715	2715	2715	2715	0
590	20240405	101600	21125180	2715	2715	2715	2715	0
591	20240405	101500	21125180	2715	2715	2715	2715	0
592	20240405	101400	21125180	2715	2715	2715	2715	0
593	20240405	101300	21125180	2715	2715	2715	2715	0
594	20240405	101200	21125180	2715	2715	2715	2715	0
595	20240405	101100	21125180	2715	2715	2715	2715	14
596	20240405	101000	21087170	2710	2710	2710	2710	205
597	20240405	100900	20531620	2715	2715	2715	2715	0
598	20240405	100800	20531620	2715	2715	2715	2715	47
599	20240405	100700	20404015	2715	2715	2715	2715	0
600	20240405	100600	20404015	2715	2715	2715	2715	0
601	20240405	100500	20404015	2715	2715	2715	2715	0
602	20240405	100400	20404015	2715	2715	2715	2715	0
603	20240405	100300	20404015	2715	2715	2715	2715	1
604	20240405	100200	20401300	2715	2715	2715	2715	0
605	20240405	100100	20401300	2715	2715	2715	2715	4
606	20240405	100000	20390440	2715	2715	2715	2715	2
607	20240405	095900	20385010	2715	2715	2715	2715	0
608	20240405	095800	20385010	2715	2715	2715	2715	3
609	20240405	095700	20376865	2715	2715	2715	2715	10
610	20240405	095600	20349715	2715	2715	2715	2715	20
611	20240405	095500	20295415	2715	2715	2715	2715	369
612	20240405	095400	19293580	2715	2715	2715	2715	0
613	20240405	095300	19293580	2715	2715	2715	2715	0
614	20240405	095200	19293580	2715	2715	2715	2715	40
615	20240405	095100	19184980	2710	2710	2710	2710	0
616	20240405	095000	19184980	2710	2710	2710	2710	0
617	20240405	094900	19184980	2710	2710	2710	2710	0
618	20240405	094800	19184980	2710	2710	2710	2710	56
619	20240405	094700	19033220	2715	2715	2715	2715	0
620	20240405	094600	19033220	2715	2715	2715	2715	0
621	20240405	094500	19033220	2715	2715	2715	2715	0
622	20240405	094400	19033220	2715	2715	2715	2715	0
623	20240405	094300	19033220	2715	2715	2715	2715	0
624	20240405	094200	19033220	2715	2715	2715	2715	0
625	20240405	094100	19033220	2715	2715	2715	2715	0
626	20240405	094000	19033220	2715	2715	2715	2715	9
627	20240405	093900	19008785	2705	2705	2705	2705	0
628	20240405	093800	19008785	2705	2705	2705	2705	0
629	20240405	093700	19008785	2705	2705	2705	2705	0
630	20240405	093600	19008785	2705	2705	2705	2705	0
631	20240405	093500	19008785	2705	2705	2705	2705	0
632	20240405	093400	19008785	2705	2705	2705	2705	0
633	20240405	093300	19008785	2705	2705	2705	2705	0
634	20240405	093200	19008785	2705	2705	2705	2705	6
635	20240405	093100	18992555	2705	2705	2705	2705	500
636	20240405	093000	17640055	2705	2705	2705	2705	0
637	20240405	092900	17640055	2705	2705	2705	2705	1
638	20240405	092800	17637350	2705	2705	2705	2705	6
639	20240405	092700	17621120	2705	2705	2705	2705	0
640	20240405	092600	17621120	2705	2705	2705	2705	0
641	20240405	092500	17621120	2705	2705	2705	2705	0
642	20240405	092400	17621120	2705	2705	2705	2705	193
643	20240405	092300	17099055	2705	2705	2705	2705	0
644	20240405	092200	17099055	2705	2710	2710	2705	500
645	20240405	092100	15745380	2715	2715	2715	2715	54
646	20240405	092000	15598770	2715	2715	2715	2715	5
647	20240405	091900	15585195	2710	2710	2710	2710	0
648	20240405	091800	15585195	2710	2710	2710	2710	0
649	20240405	091700	15585195	2710	2710	2710	2710	0
650	20240405	091600	15585195	2710	2710	2710	2710	1
651	20240405	091500	15582485	2710	2710	2710	2710	0
652	20240405	091400	15582485	2710	2710	2710	2710	700
653	20240405	091300	13685485	2720	2720	2720	2720	193
654	20240405	091200	13160525	2730	2730	2730	2730	2
655	20240405	091100	13155065	2735	2735	2735	2720	594
656	20240405	091000	11534975	2735	2735	2735	2735	237
657	20240405	090900	10886780	2745	2745	2745	2745	0
658	20240405	090800	10886780	2745	2745	2745	2745	0
659	20240405	090700	10886780	2745	2745	2745	2745	8
660	20240405	090600	10864820	2720	2720	2720	2720	0
661	20240405	090500	10864820	2720	2740	2765	2720	889
662	20240405	090400	8416155	2750	2730	2750	2730	675
663	20240405	090300	6563260	2705	2740	2740	2705	9
664	20240405	090200	6538740	2745	2705	2745	2705	975
665	20240405	090100	3870745	2745	2705	2745	2705	903
666	20240405	090000	1406690	2720	2705	2720	2705	520