KissMeData/067170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193100	54170965	4150	4150	4150	4150	347
3	20240405	193000	54170965	4150	4150	4150	4150	0
4	20240405	192900	54170965	4150	4150	4150	4150	0
5	20240405	192800	54170965	4150	4150	4150	4150	0
6	20240405	192700	54170965	4150	4150	4150	4150	0
7	20240405	192600	54170965	4150	4150	4150	4150	0
8	20240405	192500	54170965	4150	4150	4150	4150	0
9	20240405	192400	54170965	4150	4150	4150	4150	0
10	20240405	192300	54170965	4150	4150	4150	4150	0
11	20240405	192200	54170965	4150	4150	4150	4150	0
12	20240405	192100	54170965	4150	4150	4150	4150	0
13	20240405	192000	54170965	4150	4150	4150	4150	0
14	20240405	191900	54170965	4150	4150	4150	4150	0
15	20240405	191800	54170965	4150	4150	4150	4150	0
16	20240405	191700	54170965	4150	4150	4150	4150	0
17	20240405	191600	54170965	4150	4150	4150	4150	0
18	20240405	191500	54170965	4150	4150	4150	4150	0
19	20240405	191400	54170965	4150	4150	4150	4150	0
20	20240405	191300	54170965	4150	4150	4150	4150	0
21	20240405	191200	54170965	4150	4150	4150	4150	0
22	20240405	191100	54170965	4150	4150	4150	4150	0
23	20240405	191000	54170965	4150	4150	4150	4150	0
24	20240405	190900	54170965	4150	4150	4150	4150	0
25	20240405	190800	54170965	4150	4150	4150	4150	0
26	20240405	190700	54170965	4150	4150	4150	4150	0
27	20240405	190600	54170965	4150	4150	4150	4150	0
28	20240405	190500	54170965	4150	4150	4150	4150	0
29	20240405	190400	54170965	4150	4150	4150	4150	0
30	20240405	190300	54170965	4150	4150	4150	4150	0
31	20240405	190200	54170965	4150	4150	4150	4150	0
32	20240405	190100	54170965	4150	4150	4150	4150	347
33	20240405	190000	54170965	4150	4150	4150	4150	0
34	20240405	185900	54170965	4150	4150	4150	4150	0
35	20240405	185800	54170965	4150	4150	4150	4150	0
36	20240405	185700	54170965	4150	4150	4150	4150	0
37	20240405	185600	54170965	4150	4150	4150	4150	0
38	20240405	185500	54170965	4150	4150	4150	4150	0
39	20240405	185400	54170965	4150	4150	4150	4150	0
40	20240405	185300	54170965	4150	4150	4150	4150	0
41	20240405	185200	54170965	4150	4150	4150	4150	0
42	20240405	185100	54170965	4150	4150	4150	4150	0
43	20240405	185000	54170965	4150	4150	4150	4150	0
44	20240405	184900	54170965	4150	4150	4150	4150	0
45	20240405	184800	54170965	4150	4150	4150	4150	0
46	20240405	184700	54170965	4150	4150	4150	4150	0
47	20240405	184600	54170965	4150	4150	4150	4150	0
48	20240405	184500	54170965	4150	4150	4150	4150	0
49	20240405	184400	54170965	4150	4150	4150	4150	0
50	20240405	184300	54170965	4150	4150	4150	4150	0
51	20240405	184200	54170965	4150	4150	4150	4150	0
52	20240405	184100	54170965	4150	4150	4150	4150	0
53	20240405	184000	54170965	4150	4150	4150	4150	0
54	20240405	183900	54170965	4150	4150	4150	4150	0
55	20240405	183800	54170965	4150	4150	4150	4150	0
56	20240405	183700	54170965	4150	4150	4150	4150	0
57	20240405	183600	54170965	4150	4150	4150	4150	0
58	20240405	183500	54170965	4150	4150	4150	4150	0
59	20240405	183400	54170965	4150	4150	4150	4150	0
60	20240405	183300	54170965	4150	4150	4150	4150	0
61	20240405	183200	54170965	4150	4150	4150	4150	0
62	20240405	183100	54170965	4150	4150	4150	4150	347
63	20240405	183000	54170965	4150	4150	4150	4150	0
64	20240405	182900	54170965	4150	4150	4150	4150	0
65	20240405	182800	54170965	4150	4150	4150	4150	0
66	20240405	182700	54170965	4150	4150	4150	4150	0
67	20240405	182600	54170965	4150	4150	4150	4150	0
68	20240405	182500	54170965	4150	4150	4150	4150	0
69	20240405	182400	54170965	4150	4150	4150	4150	0
70	20240405	182300	54170965	4150	4150	4150	4150	0
71	20240405	182200	54170965	4150	4150	4150	4150	0
72	20240405	182100	54170965	4150	4150	4150	4150	0
73	20240405	182000	54170965	4150	4150	4150	4150	0
74	20240405	181900	54170965	4150	4150	4150	4150	0
75	20240405	181800	54170965	4150	4150	4150	4150	0
76	20240405	181700	54170965	4150	4150	4150	4150	0
77	20240405	181600	54170965	4150	4150	4150	4150	0
78	20240405	181500	54170965	4150	4150	4150	4150	0
79	20240405	181400	54170965	4150	4150	4150	4150	0
80	20240405	181300	54170965	4150	4150	4150	4150	0
81	20240405	181200	54170965	4150	4150	4150	4150	0
82	20240405	181100	54170965	4150	4150	4150	4150	0
83	20240405	181000	54170965	4150	4150	4150	4150	0
84	20240405	180900	54170965	4150	4150	4150	4150	0
85	20240405	180800	54170965	4150	4150	4150	4150	0
86	20240405	180700	54170965	4150	4150	4150	4150	0
87	20240405	180600	54170965	4150	4150	4150	4150	0
88	20240405	180500	54170965	4150	4150	4150	4150	0
89	20240405	180400	54170965	4150	4150	4150	4150	0
90	20240405	180300	54170965	4150	4150	4150	4150	0
91	20240405	180200	54170965	4150	4150	4150	4150	0
92	20240405	180100	54170965	4150	4150	4150	4150	347
93	20240405	180000	54170965	4150	4150	4150	4150	0
94	20240405	175900	54170965	4150	4150	4150	4150	0
95	20240405	175800	54170965	4150	4150	4150	4150	0
96	20240405	175700	54170965	4150	4150	4150	4150	0
97	20240405	175600	54170965	4150	4150	4150	4150	0
98	20240405	175500	54170965	4150	4150	4150	4150	0
99	20240405	175400	54170965	4150	4150	4150	4150	0
100	20240405	175300	54170965	4150	4150	4150	4150	0
101	20240405	175200	54170965	4150	4150	4150	4150	0
102	20240405	175100	54170965	4150	4150	4150	4150	0
103	20240405	175000	54170965	4150	4150	4150	4150	0
104	20240405	174900	54170965	4150	4150	4150	4150	0
105	20240405	174800	54170965	4150	4150	4150	4150	0
106	20240405	174700	54170965	4150	4150	4150	4150	0
107	20240405	174600	54170965	4150	4150	4150	4150	0
108	20240405	174500	54170965	4150	4150	4150	4150	0
109	20240405	174400	54170965	4150	4150	4150	4150	0
110	20240405	174300	54170965	4150	4150	4150	4150	0
111	20240405	174200	54170965	4150	4150	4150	4150	0
112	20240405	174100	54170965	4150	4150	4150	4150	0
113	20240405	174000	54170965	4150	4150	4150	4150	0
114	20240405	173900	54170965	4150	4150	4150	4150	0
115	20240405	173800	54170965	4150	4150	4150	4150	0
116	20240405	173700	54170965	4150	4150	4150	4150	0
117	20240405	173600	54170965	4150	4150	4150	4150	0
118	20240405	173500	54170965	4150	4150	4150	4150	0
119	20240405	173400	54170965	4150	4150	4150	4150	0
120	20240405	173300	54170965	4150	4150	4150	4150	0
121	20240405	173200	54170965	4150	4150	4150	4150	0
122	20240405	173100	54170965	4150	4150	4150	4150	347
123	20240405	173000	54170965	4150	4150	4150	4150	0
124	20240405	172900	54170965	4150	4150	4150	4150	0
125	20240405	172800	54170965	4150	4150	4150	4150	0
126	20240405	172700	54170965	4150	4150	4150	4150	0
127	20240405	172600	54170965	4150	4150	4150	4150	0
128	20240405	172500	54170965	4150	4150	4150	4150	0
129	20240405	172400	54170965	4150	4150	4150	4150	0
130	20240405	172300	54170965	4150	4150	4150	4150	0
131	20240405	172200	54170965	4150	4150	4150	4150	0
132	20240405	172100	54170965	4150	4150	4150	4150	0
133	20240405	172000	54170965	4150	4150	4150	4150	0
134	20240405	171900	54170965	4150	4150	4150	4150	0
135	20240405	171800	54170965	4150	4150	4150	4150	0
136	20240405	171700	54170965	4150	4150	4150	4150	0
137	20240405	171600	54170965	4150	4150	4150	4150	0
138	20240405	171500	54170965	4150	4150	4150	4150	0
139	20240405	171400	54170965	4150	4150	4150	4150	0
140	20240405	171300	54170965	4150	4150	4150	4150	0
141	20240405	171200	54170965	4150	4150	4150	4150	0
142	20240405	171100	54170965	4150	4150	4150	4150	0
143	20240405	171000	54170965	4150	4150	4150	4150	0
144	20240405	170900	54170965	4150	4150	4150	4150	0
145	20240405	170800	54170965	4150	4150	4150	4150	0
146	20240405	170700	54170965	4150	4150	4150	4150	0
147	20240405	170600	54170965	4150	4150	4150	4150	0
148	20240405	170500	54170965	4150	4150	4150	4150	0
149	20240405	170400	54170965	4150	4150	4150	4150	0
150	20240405	170300	54170965	4150	4150	4150	4150	0
151	20240405	170200	54170965	4150	4150	4150	4150	0
152	20240405	170100	54170965	4150	4150	4150	4150	347
153	20240405	170000	54170965	4150	4150	4150	4150	0
154	20240405	165900	54170965	4150	4150	4150	4150	0
155	20240405	165800	54170965	4150	4150	4150	4150	0
156	20240405	165700	54170965	4150	4150	4150	4150	0
157	20240405	165600	54170965	4150	4150	4150	4150	0
158	20240405	165500	54170965	4150	4150	4150	4150	0
159	20240405	165400	54170965	4150	4150	4150	4150	0
160	20240405	165300	54170965	4150	4150	4150	4150	0
161	20240405	165200	54170965	4150	4150	4150	4150	0
162	20240405	165100	54170965	4150	4150	4150	4150	0
163	20240405	165000	54170965	4150	4150	4150	4150	0
164	20240405	164900	54170965	4150	4150	4150	4150	0
165	20240405	164800	54170965	4150	4150	4150	4150	0
166	20240405	164700	54170965	4150	4150	4150	4150	0
167	20240405	164600	54170965	4150	4150	4150	4150	0
168	20240405	164500	54170965	4150	4150	4150	4150	0
169	20240405	164400	54170965	4150	4150	4150	4150	0
170	20240405	164300	54170965	4150	4150	4150	4150	0
171	20240405	164200	54170965	4150	4150	4150	4150	0
172	20240405	164100	54170965	4150	4150	4150	4150	0
173	20240405	164000	54170965	4150	4150	4150	4150	0
174	20240405	163900	54170965	4150	4150	4150	4150	0
175	20240405	163800	54170965	4150	4150	4150	4150	0
176	20240405	163700	54170965	4150	4150	4150	4150	0
177	20240405	163600	54170965	4150	4150	4150	4150	0
178	20240405	163500	54170965	4150	4150	4150	4150	0
179	20240405	163400	54170965	4150	4150	4150	4150	0
180	20240405	163300	54170965	4150	4150	4150	4150	0
181	20240405	163200	54170965	4150	4150	4150	4150	0
182	20240405	163100	54170965	4150	4150	4150	4150	347
183	20240405	163000	54170965	4150	4150	4150	4150	0
184	20240405	162900	54170965	4150	4150	4150	4150	0
185	20240405	162800	54170965	4150	4150	4150	4150	0
186	20240405	162700	54170965	4150	4150	4150	4150	0
187	20240405	162600	54170965	4150	4150	4150	4150	0
188	20240405	162500	54170965	4150	4150	4150	4150	0
189	20240405	162400	54170965	4150	4150	4150	4150	0
190	20240405	162300	54170965	4150	4150	4150	4150	0
191	20240405	162200	54170965	4150	4150	4150	4150	0
192	20240405	162100	54170965	4150	4150	4150	4150	0
193	20240405	162000	54170965	4150	4150	4150	4150	0
194	20240405	161900	54170965	4150	4150	4150	4150	0
195	20240405	161800	54170965	4150	4150	4150	4150	0
196	20240405	161700	54170965	4150	4150	4150	4150	0
197	20240405	161600	54170965	4150	4150	4150	4150	0
198	20240405	161500	54170965	4150	4150	4150	4150	0
199	20240405	161400	54170965	4150	4150	4150	4150	0
200	20240405	161300	54170965	4150	4150	4150	4150	0
201	20240405	161200	54170965	4150	4150	4150	4150	0
202	20240405	161100	54170965	4150	4150	4150	4150	0
203	20240405	161000	54170965	4150	4150	4150	4150	0
204	20240405	160900	54170965	4150	4150	4150	4150	0
205	20240405	160800	54170965	4150	4150	4150	4150	0
206	20240405	160700	54170965	4150	4150	4150	4150	0
207	20240405	160600	54170965	4150	4150	4150	4150	0
208	20240405	160500	54170965	4150	4150	4150	4150	0
209	20240405	160400	54170965	4150	4150	4150	4150	0
210	20240405	160300	54170965	4150	4150	4150	4150	0
211	20240405	160200	54170965	4150	4150	4150	4150	0
212	20240405	160100	54170965	4150	4150	4150	4150	347
213	20240405	160000	54170965	4150	4150	4150	4150	0
214	20240405	155900	54170965	4150	4150	4150	4150	0
215	20240405	155800	54170965	4150	4150	4150	4150	0
216	20240405	155700	54170965	4150	4150	4150	4150	0
217	20240405	155600	54170965	4150	4150	4150	4150	0
218	20240405	155500	54170965	4150	4150	4150	4150	0
219	20240405	155400	54170965	4150	4150	4150	4150	0
220	20240405	155300	54170965	4150	4150	4150	4150	0
221	20240405	155200	54170965	4150	4150	4150	4150	0
222	20240405	155100	54170965	4150	4150	4150	4150	0
223	20240405	155000	54170965	4150	4150	4150	4150	0
224	20240405	154900	54170965	4150	4150	4150	4150	0
225	20240405	154800	54170965	4150	4150	4150	4150	0
226	20240405	154700	54170965	4150	4150	4150	4150	0
227	20240405	154600	54170965	4150	4150	4150	4150	0
228	20240405	154500	54170965	4150	4150	4150	4150	0
229	20240405	154400	54170965	4150	4150	4150	4150	0
230	20240405	154300	54170965	4150	4150	4150	4150	0
231	20240405	154200	54170965	4150	4150	4150	4150	0
232	20240405	154100	54170965	4150	4150	4150	4150	0
233	20240405	154000	54170965	4150	4150	4150	4150	0
234	20240405	153900	54170965	4150	4150	4150	4150	0
235	20240405	153800	54170965	4150	4150	4150	4150	0
236	20240405	153700	54170965	4150	4150	4150	4150	0
237	20240405	153600	54170965	4150	4150	4150	4150	0
238	20240405	153500	54170965	4150	4150	4150	4150	0
239	20240405	153400	54170965	4150	4150	4150	4150	0
240	20240405	153300	54170965	4150	4150	4150	4150	0
241	20240405	153200	54170965	4150	4150	4150	4150	0
242	20240405	153100	54170965	4150	4150	4150	4150	347
243	20240405	153000	54170965	4150	4150	4150	4150	347
244	20240405	152900	52730915	4160	4160	4160	4160	0
245	20240405	152800	52730915	4160	4160	4160	4160	0
246	20240405	152700	52730915	4160	4160	4160	4160	0
247	20240405	152600	52730915	4160	4160	4160	4160	0
248	20240405	152500	52730915	4160	4160	4160	4160	0
249	20240405	152400	52730915	4160	4160	4160	4160	0
250	20240405	152300	52730915	4160	4160	4160	4160	0
251	20240405	152200	52730915	4160	4160	4160	4160	0
252	20240405	152100	52730915	4160	4160	4160	4160	0
253	20240405	152000	52730915	4160	4160	4160	4160	0
254	20240405	151900	52730915	4160	4160	4160	4160	0
255	20240405	151800	52730915	4160	4160	4160	4160	0
256	20240405	151700	52730915	4160	4160	4160	4160	0
257	20240405	151600	52730915	4160	4160	4160	4160	0
258	20240405	151500	52730915	4160	4160	4160	4160	0
259	20240405	151400	52730915	4160	4160	4160	4160	0
260	20240405	151300	52730915	4160	4160	4160	4160	0
261	20240405	151200	52730915	4160	4160	4160	4160	0
262	20240405	151100	52730915	4160	4165	4165	4160	103
263	20240405	151000	52302410	4170	4170	4170	4170	0
264	20240405	150900	52302410	4170	4170	4170	4170	0
265	20240405	150800	52302410	4170	4170	4170	4170	0
266	20240405	150700	52302410	4170	4170	4170	4170	0
267	20240405	150600	52302410	4170	4170	4170	4165	99
268	20240405	150500	51890055	4170	4170	4170	4170	0
269	20240405	150400	51890055	4170	4170	4170	4170	0
270	20240405	150300	51890055	4170	4170	4170	4170	0
271	20240405	150200	51890055	4170	4170	4170	4170	0
272	20240405	150100	51890055	4170	4170	4170	4170	0
273	20240405	150000	51890055	4170	4170	4170	4170	0
274	20240405	145900	51890055	4170	4170	4170	4170	0
275	20240405	145800	51890055	4170	4170	4170	4170	0
276	20240405	145700	51890055	4170	4170	4170	4170	0
277	20240405	145600	51890055	4170	4170	4170	4170	0
278	20240405	145500	51890055	4170	4170	4170	4170	3
279	20240405	145400	51877545	4150	4150	4150	4150	0
280	20240405	145300	51877545	4150	4150	4150	4150	0
281	20240405	145200	51877545	4150	4150	4150	4150	0
282	20240405	145100	51877545	4150	4150	4150	4150	0
283	20240405	145000	51877545	4150	4150	4150	4150	20
284	20240405	144900	51794545	4170	4170	4170	4170	100
285	20240405	144800	51377545	4170	4170	4170	4170	0
286	20240405	144700	51377545	4170	4170	4170	4170	0
287	20240405	144600	51377545	4170	4170	4170	4170	0
288	20240405	144500	51377545	4170	4170	4170	4170	0
289	20240405	144400	51377545	4170	4170	4170	4170	10
290	20240405	144300	51335845	4170	4170	4170	4170	0
291	20240405	144200	51335845	4170	4170	4170	4170	0
292	20240405	144100	51335845	4170	4170	4170	4170	0
293	20240405	144000	51335845	4170	4170	4170	4170	0
294	20240405	143900	51335845	4170	4170	4170	4170	0
295	20240405	143800	51335845	4170	4170	4170	4170	1
296	20240405	143700	51331675	4165	4165	4165	4165	0
297	20240405	143600	51331675	4165	4165	4165	4165	0
298	20240405	143500	51331675	4165	4165	4165	4165	0
299	20240405	143400	51331675	4165	4160	4165	4160	250
300	20240405	143300	50290515	4165	4165	4165	4165	0
301	20240405	143200	50290515	4165	4165	4165	4165	0
302	20240405	143100	50290515	4165	4165	4165	4165	0
303	20240405	143000	50290515	4165	4165	4165	4165	0
304	20240405	142900	50290515	4165	4165	4165	4165	0
305	20240405	142800	50290515	4165	4165	4165	4165	0
306	20240405	142700	50290515	4165	4165	4165	4165	0
307	20240405	142600	50290515	4165	4165	4165	4165	0
308	20240405	142500	50290515	4165	4165	4165	4165	0
309	20240405	142400	50290515	4165	4165	4165	4165	2
310	20240405	142300	50282185	4150	4150	4150	4150	16
311	20240405	142200	50215785	4165	4165	4165	4165	0
312	20240405	142100	50215785	4165	4165	4165	4165	0
313	20240405	142000	50215785	4165	4165	4165	4165	0
314	20240405	141900	50215785	4165	4165	4165	4165	0
315	20240405	141800	50215785	4165	4165	4165	4165	0
316	20240405	141700	50215785	4165	4165	4165	4165	0
317	20240405	141600	50215785	4165	4165	4165	4165	153
318	20240405	141500	49578540	4165	4165	4165	4165	0
319	20240405	141400	49578540	4165	4165	4165	4165	0
320	20240405	141300	49578540	4165	4165	4165	4165	0
321	20240405	141200	49578540	4165	4165	4165	4165	0
322	20240405	141100	49578540	4165	4165	4165	4165	0
323	20240405	141000	49578540	4165	4160	4165	4160	150
324	20240405	140900	48954290	4165	4165	4165	4165	0
325	20240405	140800	48954290	4165	4165	4165	4165	0
326	20240405	140700	48954290	4165	4165	4165	4165	0
327	20240405	140600	48954290	4165	4165	4165	4165	0
328	20240405	140500	48954290	4165	4165	4165	4165	0
329	20240405	140400	48954290	4165	4165	4165	4165	0
330	20240405	140300	48954290	4165	4165	4165	4165	0
331	20240405	140200	48954290	4165	4165	4165	4165	0
332	20240405	140100	48954290	4165	4165	4165	4165	0
333	20240405	140000	48954290	4165	4165	4165	4165	0
334	20240405	135900	48954290	4165	4165	4165	4165	0
335	20240405	135800	48954290	4165	4165	4165	4165	0
336	20240405	135700	48954290	4165	4165	4165	4165	0
337	20240405	135600	48954290	4165	4165	4165	4165	0
338	20240405	135500	48954290	4165	4165	4165	4165	0
339	20240405	135400	48954290	4165	4165	4165	4165	0
340	20240405	135300	48954290	4165	4165	4165	4165	0
341	20240405	135200	48954290	4165	4165	4165	4165	0
342	20240405	135100	48954290	4165	4165	4165	4165	0
343	20240405	135000	48954290	4165	4165	4165	4165	0
344	20240405	134900	48954290	4165	4165	4165	4165	150
345	20240405	134800	48329540	4160	4160	4160	4160	0
346	20240405	134700	48329540	4160	4160	4160	4160	0
347	20240405	134600	48329540	4160	4160	4160	4160	31
348	20240405	134500	48200580	4160	4160	4160	4160	0
349	20240405	134400	48200580	4160	4160	4160	4160	246
350	20240405	134300	47177220	4160	4160	4160	4160	160
351	20240405	134200	46511620	4165	4165	4165	4165	0
352	20240405	134100	46511620	4165	4165	4165	4165	0
353	20240405	134000	46511620	4165	4165	4165	4165	0
354	20240405	133900	46511620	4165	4165	4165	4165	1
355	20240405	133800	46507455	4165	4165	4165	4165	0
356	20240405	133700	46507455	4165	4165	4165	4165	0
357	20240405	133600	46507455	4165	4165	4165	4165	113
358	20240405	133500	46036810	4165	4165	4165	4165	0
359	20240405	133400	46036810	4165	4165	4165	4165	0
360	20240405	133300	46036810	4165	4165	4165	4165	0
361	20240405	133200	46036810	4165	4165	4165	4165	0
362	20240405	133100	46036810	4165	4165	4165	4165	125
363	20240405	133000	45516185	4170	4170	4170	4170	0
364	20240405	132900	45516185	4170	4170	4170	4170	0
365	20240405	132800	45516185	4170	4170	4170	4170	0
366	20240405	132700	45516185	4170	4170	4170	4170	4
367	20240405	132600	45499505	4170	4170	4170	4170	0
368	20240405	132500	45499505	4170	4170	4170	4170	0
369	20240405	132400	45499505	4170	4170	4170	4170	0
370	20240405	132300	45499505	4170	4170	4170	4170	1
371	20240405	132200	45495335	4165	4165	4165	4165	0
372	20240405	132100	45495335	4165	4165	4165	4165	0
373	20240405	132000	45495335	4165	4165	4165	4165	0
374	20240405	131900	45495335	4165	4165	4165	4165	0
375	20240405	131800	45495335	4165	4165	4165	4165	0
376	20240405	131700	45495335	4165	4165	4165	4165	0
377	20240405	131600	45495335	4165	4165	4165	4165	0
378	20240405	131500	45495335	4165	4165	4165	4165	244
379	20240405	131400	44479075	4170	4170	4170	4170	0
380	20240405	131300	44479075	4170	4170	4170	4170	1
381	20240405	131200	44474905	4165	4165	4165	4165	0
382	20240405	131100	44474905	4165	4165	4165	4165	0
383	20240405	131000	44474905	4165	4165	4165	4165	0
384	20240405	130900	44474905	4165	4165	4165	4165	205
385	20240405	130800	43621080	4165	4165	4165	4165	0
386	20240405	130700	43621080	4165	4165	4165	4165	500
387	20240405	130600	41538580	4170	4170	4170	4170	0
388	20240405	130500	41538580	4170	4170	4170	4170	0
389	20240405	130400	41538580	4170	4170	4170	4170	0
390	20240405	130300	41538580	4170	4170	4170	4170	0
391	20240405	130200	41538580	4170	4170	4170	4170	0
392	20240405	130100	41538580	4170	4170	4170	4170	0
393	20240405	130000	41538580	4170	4170	4170	4170	0
394	20240405	125900	41538580	4170	4170	4170	4170	0
395	20240405	125800	41538580	4170	4170	4170	4170	0
396	20240405	125700	41538580	4170	4170	4170	4170	0
397	20240405	125600	41538580	4170	4170	4170	4170	0
398	20240405	125500	41538580	4170	4170	4170	4170	0
399	20240405	125400	41538580	4170	4170	4170	4170	0
400	20240405	125300	41538580	4170	4150	4170	4150	242
401	20240405	125200	40530650	4150	4150	4150	4150	0
402	20240405	125100	40530650	4150	4150	4150	4150	0
403	20240405	125000	40530650	4150	4150	4150	4150	91
404	20240405	124900	40153000	4150	4150	4150	4150	0
405	20240405	124800	40153000	4150	4150	4150	4150	0
406	20240405	124700	40153000	4150	4150	4150	4150	0
407	20240405	124600	40153000	4150	4150	4150	4150	0
408	20240405	124500	40153000	4150	4150	4150	4150	0
409	20240405	124400	40153000	4150	4150	4150	4150	0
410	20240405	124300	40153000	4150	4150	4150	4150	0
411	20240405	124200	40153000	4150	4140	4150	4140	21
412	20240405	124100	40066050	4150	4150	4150	4150	0
413	20240405	124000	40066050	4150	4150	4150	4150	0
414	20240405	123900	40066050	4150	4150	4150	4150	0
415	20240405	123800	40066050	4150	4150	4150	4150	0
416	20240405	123700	40066050	4150	4150	4150	4150	0
417	20240405	123600	40066050	4150	4150	4150	4150	0
418	20240405	123500	40066050	4150	4140	4150	4140	98
419	20240405	123400	39659890	4150	4150	4150	4150	0
420	20240405	123300	39659890	4150	4150	4150	4150	2
421	20240405	123200	39651590	4140	4140	4140	4140	0
422	20240405	123100	39651590	4140	4140	4140	4140	0
423	20240405	123000	39651590	4140	4140	4140	4140	0
424	20240405	122900	39651590	4140	4140	4140	4140	0
425	20240405	122800	39651590	4140	4140	4140	4140	0
426	20240405	122700	39651590	4140	4140	4140	4140	464
427	20240405	122600	37730630	4150	4150	4150	4150	0
428	20240405	122500	37730630	4150	4145	4150	4145	500
429	20240405	122400	35656480	4145	4145	4145	4145	0
430	20240405	122300	35656480	4145	4145	4145	4145	0
431	20240405	122200	35656480	4145	4145	4145	4145	0
432	20240405	122100	35656480	4145	4145	4145	4145	0
433	20240405	122000	35656480	4145	4145	4145	4145	1
434	20240405	121900	35652335	4145	4145	4145	4145	26
435	20240405	121800	35544565	4145	4145	4145	4145	1
436	20240405	121700	35540420	4140	4140	4140	4140	0
437	20240405	121600	35540420	4140	4140	4140	4140	0
438	20240405	121500	35540420	4140	4140	4140	4140	0
439	20240405	121400	35540420	4140	4140	4140	4140	1
440	20240405	121300	35536280	4145	4145	4145	4145	0
441	20240405	121200	35536280	4145	4145	4145	4145	0
442	20240405	121100	35536280	4145	4145	4145	4145	0
443	20240405	121000	35536280	4145	4145	4145	4145	0
444	20240405	120900	35536280	4145	4145	4145	4145	0
445	20240405	120800	35536280	4145	4145	4145	4145	0
446	20240405	120700	35536280	4145	4145	4145	4145	0
447	20240405	120600	35536280	4145	4145	4145	4145	0
448	20240405	120500	35536280	4145	4145	4145	4145	2
449	20240405	120400	35527990	4140	4140	4140	4140	0
450	20240405	120300	35527990	4140	4140	4140	4140	0
451	20240405	120200	35527990	4140	4140	4140	4140	0
452	20240405	120100	35527990	4140	4140	4140	4140	0
453	20240405	120000	35527990	4140	4140	4140	4140	0
454	20240405	115900	35527990	4140	4140	4140	4140	0
455	20240405	115800	35527990	4140	4140	4140	4140	0
456	20240405	115700	35527990	4140	4140	4140	4140	0
457	20240405	115600	35527990	4140	4140	4140	4140	0
458	20240405	115500	35527990	4140	4140	4140	4140	0
459	20240405	115400	35527990	4140	4140	4140	4140	0
460	20240405	115300	35527990	4140	4140	4140	4140	0
461	20240405	115200	35527990	4140	4140	4140	4140	0
462	20240405	115100	35527990	4140	4140	4140	4140	0
463	20240405	115000	35527990	4140	4140	4140	4140	0
464	20240405	114900	35527990	4140	4140	4140	4140	0
465	20240405	114800	35527990	4140	4140	4140	4140	0
466	20240405	114700	35527990	4140	4140	4140	4140	100
467	20240405	114600	35113990	4140	4140	4140	4140	0
468	20240405	114500	35113990	4140	4140	4140	4140	0
469	20240405	114400	35113990	4140	4140	4140	4140	0
470	20240405	114300	35113990	4140	4140	4140	4140	0
471	20240405	114200	35113990	4140	4140	4140	4140	0
472	20240405	114100	35113990	4140	4140	4140	4140	20
473	20240405	114000	35031190	4140	4140	4140	4140	20
474	20240405	113900	34948390	4130	4130	4130	4130	0
475	20240405	113800	34948390	4130	4130	4130	4130	0
476	20240405	113700	34948390	4130	4130	4130	4130	0
477	20240405	113600	34948390	4130	4130	4130	4130	300
478	20240405	113500	33709390	4125	4125	4125	4125	0
479	20240405	113400	33709390	4125	4125	4125	4125	0
480	20240405	113300	33709390	4125	4125	4125	4125	0
481	20240405	113200	33709390	4125	4125	4125	4125	0
482	20240405	113100	33709390	4125	4125	4125	4125	0
483	20240405	113000	33709390	4125	4125	4125	4125	9
484	20240405	112900	33672265	4140	4140	4140	4140	0
485	20240405	112800	33672265	4140	4140	4140	4140	400
486	20240405	112700	32016265	4140	4140	4140	4140	0
487	20240405	112600	32016265	4140	4140	4140	4140	0
488	20240405	112500	32016265	4140	4140	4140	4140	2
489	20240405	112400	32007985	4130	4130	4130	4130	0
490	20240405	112300	32007985	4130	4130	4130	4130	0
491	20240405	112200	32007985	4130	4130	4130	4130	0
492	20240405	112100	32007985	4130	4130	4130	4130	0
493	20240405	112000	32007985	4130	4130	4130	4130	0
494	20240405	111900	32007985	4130	4130	4130	4130	52
495	20240405	111800	31793225	4130	4130	4130	4130	0
496	20240405	111700	31793225	4130	4130	4130	4130	100
497	20240405	111600	31380225	4135	4135	4135	4135	0
498	20240405	111500	31380225	4135	4135	4135	4135	0
499	20240405	111400	31380225	4135	4135	4135	4135	0
500	20240405	111300	31380225	4135	4135	4135	4135	0
501	20240405	111200	31380225	4135	4135	4135	4135	0
502	20240405	111100	31380225	4135	4135	4135	4135	0
503	20240405	111000	31380225	4135	4135	4135	4135	0
504	20240405	110900	31380225	4135	4135	4135	4135	0
505	20240405	110800	31380225	4135	4135	4135	4135	0
506	20240405	110700	31380225	4135	4135	4135	4135	0
507	20240405	110600	31380225	4135	4135	4135	4135	778
508	20240405	110500	28163195	4120	4120	4120	4120	0
509	20240405	110400	28163195	4120	4120	4120	4120	0
510	20240405	110300	28163195	4120	4120	4120	4120	1
511	20240405	110200	28159075	4120	4120	4120	4120	0
512	20240405	110100	28159075	4120	4120	4120	4120	100
513	20240405	110000	27747075	4120	4120	4120	4120	11
514	20240405	105900	27701755	4110	4110	4110	4110	500
515	20240405	105800	25646755	4105	4105	4105	4105	155
516	20240405	105700	25010480	4110	4110	4110	4110	0
517	20240405	105600	25010480	4110	4110	4110	4110	27
518	20240405	105500	24899510	4100	4100	4100	4100	0
519	20240405	105400	24899510	4100	4100	4100	4100	0
520	20240405	105300	24899510	4100	4100	4100	4100	0
521	20240405	105200	24899510	4100	4100	4100	4100	0
522	20240405	105100	24899510	4100	4100	4100	4100	0
523	20240405	105000	24899510	4100	4100	4100	4100	0
524	20240405	104900	24899510	4100	4100	4100	4100	0
525	20240405	104800	24899510	4100	4100	4100	4100	0
526	20240405	104700	24899510	4100	4100	4100	4100	0
527	20240405	104600	24899510	4100	4100	4100	4100	0
528	20240405	104500	24899510	4100	4100	4100	4100	0
529	20240405	104400	24899510	4100	4120	4120	4100	1351
530	20240405	104300	19345460	4140	4140	4140	4140	0
531	20240405	104200	19345460	4140	4140	4140	4140	0
532	20240405	104100	19345460	4140	4140	4140	4140	0
533	20240405	104000	19345460	4140	4140	4140	4140	0
534	20240405	103900	19345460	4140	4140	4140	4140	0
535	20240405	103800	19345460	4140	4140	4140	4140	0
536	20240405	103700	19345460	4140	4140	4140	4140	2
537	20240405	103600	19337180	4125	4125	4125	4125	54
538	20240405	103500	19114430	4130	4130	4130	4130	300
539	20240405	103400	17875430	4135	4135	4135	4135	0
540	20240405	103300	17875430	4135	4135	4135	4135	0
541	20240405	103200	17875430	4135	4135	4135	4135	0
542	20240405	103100	17875430	4135	4135	4135	4135	23
543	20240405	103000	17780325	4150	4150	4150	4150	0
544	20240405	102900	17780325	4150	4150	4150	4150	0
545	20240405	102800	17780325	4150	4150	4150	4150	0
546	20240405	102700	17780325	4150	4150	4150	4150	0
547	20240405	102600	17780325	4150	4150	4150	4150	0
548	20240405	102500	17780325	4150	4150	4150	4150	0
549	20240405	102400	17780325	4150	4150	4150	4150	0
550	20240405	102300	17780325	4150	4150	4150	4150	0
551	20240405	102200	17780325	4150	4150	4150	4150	0
552	20240405	102100	17780325	4150	4150	4150	4150	0
553	20240405	102000	17780325	4150	4150	4150	4150	0
554	20240405	101900	17780325	4150	4150	4150	4150	0
555	20240405	101800	17780325	4150	4150	4150	4150	0
556	20240405	101700	17780325	4150	4150	4150	4150	0
557	20240405	101600	17780325	4150	4150	4150	4150	0
558	20240405	101500	17780325	4150	4150	4150	4150	0
559	20240405	101400	17780325	4150	4150	4150	4150	0
560	20240405	101300	17780325	4150	4150	4150	4150	0
561	20240405	101200	17780325	4150	4150	4150	4150	10
562	20240405	101100	17738825	4150	4150	4150	4150	0
563	20240405	101000	17738825	4150	4150	4150	4150	0
564	20240405	100900	17738825	4150	4150	4150	4150	6
565	20240405	100800	17713925	4150	4150	4150	4150	0
566	20240405	100700	17713925	4150	4150	4150	4150	0
567	20240405	100600	17713925	4150	4150	4150	4150	0
568	20240405	100500	17713925	4150	4150	4150	4150	0
569	20240405	100400	17713925	4150	4150	4150	4150	0
570	20240405	100300	17713925	4150	4150	4150	4150	0
571	20240405	100200	17713925	4150	4150	4150	4150	155
572	20240405	100100	17070675	4150	4150	4150	4150	0
573	20240405	100000	17070675	4150	4150	4150	4150	0
574	20240405	095900	17070675	4150	4150	4150	4150	0
575	20240405	095800	17070675	4150	4150	4150	4150	0
576	20240405	095700	17070675	4150	4150	4150	4150	2
577	20240405	095600	17062375	4160	4160	4160	4160	0
578	20240405	095500	17062375	4160	4155	4160	4155	25
579	20240405	095400	16958420	4155	4155	4155	4155	1
580	20240405	095300	16954265	4125	4125	4125	4125	600
581	20240405	095200	14479265	4125	4130	4130	4125	27
582	20240405	095100	14367865	4125	4125	4125	4125	0
583	20240405	095000	14367865	4125	4125	4125	4125	8
584	20240405	094900	14334865	4125	4125	4125	4125	0
585	20240405	094800	14334865	4125	4125	4125	4125	250
586	20240405	094700	13303615	4125	4135	4135	4125	1000
587	20240405	094600	9176890	4140	4140	4140	4140	0
588	20240405	094500	9176890	4140	4140	4140	4140	140
589	20240405	094400	8597290	4140	4140	4140	4140	500
590	20240405	094300	6527290	4140	4145	4145	4140	166
591	20240405	094200	5840005	4145	4145	4145	4145	70
592	20240405	094100	5549855	4160	4160	4160	4160	0
593	20240405	094000	5549855	4160	4160	4160	4160	0
594	20240405	093900	5549855	4160	4160	4160	4160	2
595	20240405	093800	5541535	4145	4145	4145	4145	0
596	20240405	093700	5541535	4145	4145	4145	4145	0
597	20240405	093600	5541535	4145	4145	4145	4145	85
598	20240405	093500	5189210	4145	4145	4145	4145	0
599	20240405	093400	5189210	4145	4145	4145	4145	35
600	20240405	093300	5044135	4150	4150	4150	4150	0
601	20240405	093200	5044135	4150	4150	4150	4150	0
602	20240405	093100	5044135	4150	4150	4150	4150	0
603	20240405	093000	5044135	4150	4150	4150	4150	0
604	20240405	092900	5044135	4150	4150	4150	4150	130
605	20240405	092800	4504635	4160	4160	4160	4160	0
606	20240405	092700	4504635	4160	4160	4160	4160	250
607	20240405	092600	3464635	4160	4160	4160	4160	0
608	20240405	092500	3464635	4160	4160	4160	4160	0
609	20240405	092400	3464635	4160	4160	4160	4160	0
610	20240405	092300	3464635	4160	4160	4160	4160	3
611	20240405	092200	3452155	4160	4150	4160	4150	11
612	20240405	092100	3406495	4145	4145	4145	4145	0
613	20240405	092000	3406495	4145	4145	4145	4145	0
614	20240405	091900	3406495	4145	4145	4145	4145	0
615	20240405	091800	3406495	4145	4145	4145	4145	0
616	20240405	091700	3406495	4145	4145	4145	4145	0
617	20240405	091600	3406495	4145	4145	4145	4145	0
618	20240405	091500	3406495	4145	4145	4145	4145	0
619	20240405	091400	3406495	4145	4145	4145	4145	0
620	20240405	091300	3406495	4145	4145	4145	4145	0
621	20240405	091200	3406495	4145	4145	4145	4145	0
622	20240405	091100	3406495	4145	4145	4145	4145	0
623	20240405	091000	3406495	4145	4145	4145	4145	9
624	20240405	090900	3369190	4145	4145	4145	4145	0
625	20240405	090800	3369190	4145	4145	4145	4145	0
626	20240405	090700	3369190	4145	4145	4145	4145	0
627	20240405	090600	3369190	4145	4145	4145	4145	750
628	20240405	090500	260440	4125	4130	4130	4125	26
629	20240405	090400	153160	4130	4130	4130	4130	0
630	20240405	090300	153160	4130	4130	4130	4130	0
631	20240405	090200	153160	4130	4130	4130	4130	0
632	20240405	090100	153160	4130	4135	4135	4130	18
633	20240405	090000	78755	4145	4145	4145	4145	19