KissMeData/053580/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192400	90228740	9540	9540	9540	9540	79
3	20240402	192300	90228740	9540	9540	9540	9540	0
4	20240402	192200	90228740	9540	9540	9540	9540	0
5	20240402	192100	90228740	9540	9540	9540	9540	0
6	20240402	192000	90228740	9540	9540	9540	9540	0
7	20240402	191900	90228740	9540	9540	9540	9540	0
8	20240402	191800	90228740	9540	9540	9540	9540	0
9	20240402	191700	90228740	9540	9540	9540	9540	0
10	20240402	191600	90228740	9540	9540	9540	9540	0
11	20240402	191500	90228740	9540	9540	9540	9540	0
12	20240402	191400	90228740	9540	9540	9540	9540	0
13	20240402	191300	90228740	9540	9540	9540	9540	0
14	20240402	191200	90228740	9540	9540	9540	9540	0
15	20240402	191100	90228740	9540	9540	9540	9540	0
16	20240402	191000	90228740	9540	9540	9540	9540	0
17	20240402	190900	90228740	9540	9540	9540	9540	0
18	20240402	190800	90228740	9540	9540	9540	9540	0
19	20240402	190700	90228740	9540	9540	9540	9540	0
20	20240402	190600	90228740	9540	9540	9540	9540	0
21	20240402	190500	90228740	9540	9540	9540	9540	0
22	20240402	190400	90228740	9540	9540	9540	9540	0
23	20240402	190300	90228740	9540	9540	9540	9540	0
24	20240402	190200	90228740	9540	9540	9540	9540	0
25	20240402	190100	90228740	9540	9540	9540	9540	0
26	20240402	190000	90228740	9540	9540	9540	9540	0
27	20240402	185900	90228740	9540	9540	9540	9540	0
28	20240402	185800	90228740	9540	9540	9540	9540	0
29	20240402	185700	90228740	9540	9540	9540	9540	0
30	20240402	185600	90228740	9540	9540	9540	9540	0
31	20240402	185500	90228740	9540	9540	9540	9540	0
32	20240402	185400	90228740	9540	9540	9540	9540	79
33	20240402	185300	90228740	9540	9540	9540	9540	0
34	20240402	185200	90228740	9540	9540	9540	9540	0
35	20240402	185100	90228740	9540	9540	9540	9540	0
36	20240402	185000	90228740	9540	9540	9540	9540	0
37	20240402	184900	90228740	9540	9540	9540	9540	0
38	20240402	184800	90228740	9540	9540	9540	9540	0
39	20240402	184700	90228740	9540	9540	9540	9540	0
40	20240402	184600	90228740	9540	9540	9540	9540	0
41	20240402	184500	90228740	9540	9540	9540	9540	0
42	20240402	184400	90228740	9540	9540	9540	9540	0
43	20240402	184300	90228740	9540	9540	9540	9540	0
44	20240402	184200	90228740	9540	9540	9540	9540	0
45	20240402	184100	90228740	9540	9540	9540	9540	0
46	20240402	184000	90228740	9540	9540	9540	9540	0
47	20240402	183900	90228740	9540	9540	9540	9540	0
48	20240402	183800	90228740	9540	9540	9540	9540	0
49	20240402	183700	90228740	9540	9540	9540	9540	0
50	20240402	183600	90228740	9540	9540	9540	9540	0
51	20240402	183500	90228740	9540	9540	9540	9540	0
52	20240402	183400	90228740	9540	9540	9540	9540	0
53	20240402	183300	90228740	9540	9540	9540	9540	0
54	20240402	183200	90228740	9540	9540	9540	9540	0
55	20240402	183100	90228740	9540	9540	9540	9540	0
56	20240402	183000	90228740	9540	9540	9540	9540	0
57	20240402	182900	90228740	9540	9540	9540	9540	0
58	20240402	182800	90228740	9540	9540	9540	9540	0
59	20240402	182700	90228740	9540	9540	9540	9540	0
60	20240402	182600	90228740	9540	9540	9540	9540	0
61	20240402	182500	90228740	9540	9540	9540	9540	0
62	20240402	182400	90228740	9540	9540	9540	9540	79
63	20240402	182300	90228740	9540	9540	9540	9540	0
64	20240402	182200	90228740	9540	9540	9540	9540	0
65	20240402	182100	90228740	9540	9540	9540	9540	0
66	20240402	182000	90228740	9540	9540	9540	9540	0
67	20240402	181900	90228740	9540	9540	9540	9540	0
68	20240402	181800	90228740	9540	9540	9540	9540	0
69	20240402	181700	90228740	9540	9540	9540	9540	0
70	20240402	181600	90228740	9540	9540	9540	9540	0
71	20240402	181500	90228740	9540	9540	9540	9540	0
72	20240402	181400	90228740	9540	9540	9540	9540	0
73	20240402	181300	90228740	9540	9540	9540	9540	0
74	20240402	181200	90228740	9540	9540	9540	9540	0
75	20240402	181100	90228740	9540	9540	9540	9540	0
76	20240402	181000	90228740	9540	9540	9540	9540	0
77	20240402	180900	90228740	9540	9540	9540	9540	0
78	20240402	180800	90228740	9540	9540	9540	9540	0
79	20240402	180700	90228740	9540	9540	9540	9540	0
80	20240402	180600	90228740	9540	9540	9540	9540	0
81	20240402	180500	90228740	9540	9540	9540	9540	0
82	20240402	180400	90228740	9540	9540	9540	9540	0
83	20240402	180300	90228740	9540	9540	9540	9540	0
84	20240402	180200	90228740	9540	9540	9540	9540	0
85	20240402	180100	90228740	9540	9540	9540	9540	0
86	20240402	180000	90228740	9540	9540	9540	9540	0
87	20240402	175900	90228740	9540	9540	9540	9540	0
88	20240402	175800	90228740	9540	9540	9540	9540	0
89	20240402	175700	90228740	9540	9540	9540	9540	0
90	20240402	175600	90228740	9540	9540	9540	9540	0
91	20240402	175500	90228740	9540	9540	9540	9540	0
92	20240402	175400	90228740	9540	9540	9540	9540	79
93	20240402	175300	90228740	9540	9540	9540	9540	0
94	20240402	175200	90228740	9540	9540	9540	9540	0
95	20240402	175100	90228740	9540	9540	9540	9540	0
96	20240402	175000	90228740	9540	9540	9540	9540	0
97	20240402	174900	90228740	9540	9540	9540	9540	0
98	20240402	174800	90228740	9540	9540	9540	9540	0
99	20240402	174700	90228740	9540	9540	9540	9540	0
100	20240402	174600	90228740	9540	9540	9540	9540	0
101	20240402	174500	90228740	9540	9540	9540	9540	0
102	20240402	174400	90228740	9540	9540	9540	9540	0
103	20240402	174300	90228740	9540	9540	9540	9540	0
104	20240402	174200	90228740	9540	9540	9540	9540	0
105	20240402	174100	90228740	9540	9540	9540	9540	0
106	20240402	174000	90228740	9540	9540	9540	9540	0
107	20240402	173900	90228740	9540	9540	9540	9540	0
108	20240402	173800	90228740	9540	9540	9540	9540	0
109	20240402	173700	90228740	9540	9540	9540	9540	0
110	20240402	173600	90228740	9540	9540	9540	9540	0
111	20240402	173500	90228740	9540	9540	9540	9540	0
112	20240402	173400	90228740	9540	9540	9540	9540	0
113	20240402	173300	90228740	9540	9540	9540	9540	0
114	20240402	173200	90228740	9540	9540	9540	9540	0
115	20240402	173100	90228740	9540	9540	9540	9540	0
116	20240402	173000	90228740	9540	9540	9540	9540	0
117	20240402	172900	90228740	9540	9540	9540	9540	0
118	20240402	172800	90228740	9540	9540	9540	9540	0
119	20240402	172700	90228740	9540	9540	9540	9540	0
120	20240402	172600	90228740	9540	9540	9540	9540	0
121	20240402	172500	90228740	9540	9540	9540	9540	0
122	20240402	172400	90228740	9540	9540	9540	9540	79
123	20240402	172300	90228740	9540	9540	9540	9540	0
124	20240402	172200	90228740	9540	9540	9540	9540	0
125	20240402	172100	90228740	9540	9540	9540	9540	0
126	20240402	172000	90228740	9540	9540	9540	9540	0
127	20240402	171900	90228740	9540	9540	9540	9540	0
128	20240402	171800	90228740	9540	9540	9540	9540	0
129	20240402	171700	90228740	9540	9540	9540	9540	0
130	20240402	171600	90228740	9540	9540	9540	9540	0
131	20240402	171500	90228740	9540	9540	9540	9540	0
132	20240402	171400	90228740	9540	9540	9540	9540	0
133	20240402	171300	90228740	9540	9540	9540	9540	0
134	20240402	171200	90228740	9540	9540	9540	9540	0
135	20240402	171100	90228740	9540	9540	9540	9540	0
136	20240402	171000	90228740	9540	9540	9540	9540	0
137	20240402	170900	90228740	9540	9540	9540	9540	0
138	20240402	170800	90228740	9540	9540	9540	9540	0
139	20240402	170700	90228740	9540	9540	9540	9540	0
140	20240402	170600	90228740	9540	9540	9540	9540	0
141	20240402	170500	90228740	9540	9540	9540	9540	0
142	20240402	170400	90228740	9540	9540	9540	9540	0
143	20240402	170300	90228740	9540	9540	9540	9540	0
144	20240402	170200	90228740	9540	9540	9540	9540	0
145	20240402	170100	90228740	9540	9540	9540	9540	0
146	20240402	170000	90228740	9540	9540	9540	9540	0
147	20240402	165900	90228740	9540	9540	9540	9540	0
148	20240402	165800	90228740	9540	9540	9540	9540	0
149	20240402	165700	90228740	9540	9540	9540	9540	0
150	20240402	165600	90228740	9540	9540	9540	9540	0
151	20240402	165500	90228740	9540	9540	9540	9540	0
152	20240402	165400	90228740	9540	9540	9540	9540	79
153	20240402	165300	90228740	9540	9540	9540	9540	0
154	20240402	165200	90228740	9540	9540	9540	9540	0
155	20240402	165100	90228740	9540	9540	9540	9540	0
156	20240402	165000	90228740	9540	9540	9540	9540	0
157	20240402	164900	90228740	9540	9540	9540	9540	0
158	20240402	164800	90228740	9540	9540	9540	9540	0
159	20240402	164700	90228740	9540	9540	9540	9540	0
160	20240402	164600	90228740	9540	9540	9540	9540	0
161	20240402	164500	90228740	9540	9540	9540	9540	0
162	20240402	164400	90228740	9540	9540	9540	9540	0
163	20240402	164300	90228740	9540	9540	9540	9540	0
164	20240402	164200	90228740	9540	9540	9540	9540	0
165	20240402	164100	90228740	9540	9540	9540	9540	0
166	20240402	164000	90228740	9540	9540	9540	9540	0
167	20240402	163900	90228740	9540	9540	9540	9540	0
168	20240402	163800	90228740	9540	9540	9540	9540	0
169	20240402	163700	90228740	9540	9540	9540	9540	0
170	20240402	163600	90228740	9540	9540	9540	9540	0
171	20240402	163500	90228740	9540	9540	9540	9540	0
172	20240402	163400	90228740	9540	9540	9540	9540	0
173	20240402	163300	90228740	9540	9540	9540	9540	0
174	20240402	163200	90228740	9540	9540	9540	9540	0
175	20240402	163100	90228740	9540	9540	9540	9540	0
176	20240402	163000	90228740	9540	9540	9540	9540	0
177	20240402	162900	90228740	9540	9540	9540	9540	0
178	20240402	162800	90228740	9540	9540	9540	9540	0
179	20240402	162700	90228740	9540	9540	9540	9540	0
180	20240402	162600	90228740	9540	9540	9540	9540	0
181	20240402	162500	90228740	9540	9540	9540	9540	0
182	20240402	162400	90228740	9540	9540	9540	9540	79
183	20240402	162300	90228740	9540	9540	9540	9540	0
184	20240402	162200	90228740	9540	9540	9540	9540	0
185	20240402	162100	90228740	9540	9540	9540	9540	0
186	20240402	162000	90228740	9540	9540	9540	9540	0
187	20240402	161900	90228740	9540	9540	9540	9540	0
188	20240402	161800	90228740	9540	9540	9540	9540	0
189	20240402	161700	90228740	9540	9540	9540	9540	0
190	20240402	161600	90228740	9540	9540	9540	9540	0
191	20240402	161500	90228740	9540	9540	9540	9540	0
192	20240402	161400	90228740	9540	9540	9540	9540	0
193	20240402	161300	90228740	9540	9540	9540	9540	0
194	20240402	161200	90228740	9540	9540	9540	9540	0
195	20240402	161100	90228740	9540	9540	9540	9540	0
196	20240402	161000	90228740	9540	9540	9540	9540	0
197	20240402	160900	90228740	9540	9540	9540	9540	0
198	20240402	160800	90228740	9540	9540	9540	9540	0
199	20240402	160700	90228740	9540	9540	9540	9540	0
200	20240402	160600	90228740	9540	9540	9540	9540	0
201	20240402	160500	90228740	9540	9540	9540	9540	0
202	20240402	160400	90228740	9540	9540	9540	9540	0
203	20240402	160300	90228740	9540	9540	9540	9540	0
204	20240402	160200	90228740	9540	9540	9540	9540	0
205	20240402	160100	90228740	9540	9540	9540	9540	0
206	20240402	160000	90228740	9540	9540	9540	9540	0
207	20240402	155900	90228740	9540	9540	9540	9540	0
208	20240402	155800	90228740	9540	9540	9540	9540	0
209	20240402	155700	90228740	9540	9540	9540	9540	0
210	20240402	155600	90228740	9540	9540	9540	9540	0
211	20240402	155500	90228740	9540	9540	9540	9540	0
212	20240402	155400	90228740	9540	9540	9540	9540	79
213	20240402	155300	90228740	9540	9540	9540	9540	0
214	20240402	155200	90228740	9540	9540	9540	9540	0
215	20240402	155100	90228740	9540	9540	9540	9540	0
216	20240402	155000	90228740	9540	9540	9540	9540	0
217	20240402	154900	90228740	9540	9540	9540	9540	0
218	20240402	154800	90228740	9540	9540	9540	9540	0
219	20240402	154700	90228740	9540	9540	9540	9540	0
220	20240402	154600	90228740	9540	9540	9540	9540	0
221	20240402	154500	90228740	9540	9540	9540	9540	0
222	20240402	154400	90228740	9540	9540	9540	9540	0
223	20240402	154300	90228740	9540	9540	9540	9540	0
224	20240402	154200	90228740	9540	9540	9540	9540	0
225	20240402	154100	90228740	9540	9540	9540	9540	0
226	20240402	154000	90228740	9540	9540	9540	9540	0
227	20240402	153900	90228740	9540	9540	9540	9540	0
228	20240402	153800	90228740	9540	9540	9540	9540	0
229	20240402	153700	90228740	9540	9540	9540	9540	0
230	20240402	153600	90228740	9540	9540	9540	9540	0
231	20240402	153500	90228740	9540	9540	9540	9540	0
232	20240402	153400	90228740	9540	9540	9540	9540	0
233	20240402	153300	90228740	9540	9540	9540	9540	0
234	20240402	153200	90228740	9540	9540	9540	9540	0
235	20240402	153100	90228740	9540	9540	9540	9540	0
236	20240402	153000	90228740	9540	9540	9540	9540	79
237	20240402	152900	89475080	9530	9530	9530	9530	0
238	20240402	152800	89475080	9530	9530	9530	9530	0
239	20240402	152700	89475080	9530	9530	9530	9530	0
240	20240402	152600	89475080	9530	9530	9530	9530	0
241	20240402	152500	89475080	9530	9530	9530	9530	0
242	20240402	152400	89475080	9530	9530	9530	9530	0
243	20240402	152300	89475080	9530	9530	9530	9530	0
244	20240402	152200	89475080	9530	9530	9530	9530	0
245	20240402	152100	89475080	9530	9530	9530	9530	0
246	20240402	152000	89475080	9530	9530	9530	9530	0
247	20240402	151900	89475080	9530	9520	9530	9520	8
248	20240402	151800	89398880	9530	9520	9530	9520	5
249	20240402	151700	89351260	9520	9530	9530	9520	58
250	20240402	151600	88799080	9520	9520	9520	9520	28
251	20240402	151500	88532520	9520	9520	9520	9520	0
252	20240402	151400	88532520	9520	9520	9520	9520	12
253	20240402	151300	88418280	9520	9520	9520	9520	0
254	20240402	151200	88418280	9520	9520	9520	9520	23
255	20240402	151100	88199320	9520	9520	9520	9520	0
256	20240402	151000	88199320	9520	9520	9520	9520	0
257	20240402	150900	88199320	9520	9520	9520	9520	19
258	20240402	150800	88018440	9530	9530	9530	9530	1
259	20240402	150700	88008910	9520	9520	9520	9520	0
260	20240402	150600	88008910	9520	9520	9520	9520	0
261	20240402	150500	88008910	9520	9520	9520	9520	0
262	20240402	150400	88008910	9520	9520	9520	9520	10
263	20240402	150300	87913710	9520	9520	9520	9520	0
264	20240402	150200	87913710	9520	9520	9520	9520	89
265	20240402	150100	87066430	9520	9520	9520	9520	142
266	20240402	150000	85714590	9520	9520	9520	9520	55
267	20240402	145900	85190990	9520	9520	9520	9520	0
268	20240402	145800	85190990	9520	9520	9520	9520	0
269	20240402	145700	85190990	9520	9520	9520	9520	0
270	20240402	145600	85190990	9520	9520	9520	9520	0
271	20240402	145500	85190990	9520	9520	9520	9520	0
272	20240402	145400	85190990	9520	9520	9520	9520	0
273	20240402	145300	85190990	9520	9520	9520	9520	0
274	20240402	145200	85190990	9520	9520	9520	9520	0
275	20240402	145100	85190990	9520	9520	9520	9520	0
276	20240402	145000	85190990	9520	9520	9520	9520	0
277	20240402	144900	85190990	9520	9520	9520	9520	0
278	20240402	144800	85190990	9520	9530	9530	9520	82
279	20240402	144700	84409850	9530	9530	9530	9530	0
280	20240402	144600	84409850	9530	9530	9530	9530	0
281	20240402	144500	84409850	9530	9530	9530	9530	0
282	20240402	144400	84409850	9530	9530	9530	9530	0
283	20240402	144300	84409850	9530	9530	9530	9530	0
284	20240402	144200	84409850	9530	9530	9530	9530	0
285	20240402	144100	84409850	9530	9530	9530	9530	0
286	20240402	144000	84409850	9530	9530	9530	9530	0
287	20240402	143900	84409850	9530	9530	9530	9530	2
288	20240402	143800	84390790	9530	9530	9530	9530	1
289	20240402	143700	84381260	9530	9530	9530	9530	0
290	20240402	143600	84381260	9530	9530	9530	9530	0
291	20240402	143500	84381260	9530	9530	9530	9530	0
292	20240402	143400	84381260	9530	9530	9530	9530	0
293	20240402	143300	84381260	9530	9530	9530	9530	10
294	20240402	143200	84285960	9540	9540	9540	9540	59
295	20240402	143100	83723100	9540	9540	9540	9540	6
296	20240402	143000	83665860	9540	9540	9540	9540	0
297	20240402	142900	83665860	9540	9540	9540	9540	5
298	20240402	142800	83618160	9530	9530	9530	9530	0
299	20240402	142700	83618160	9530	9530	9530	9530	0
300	20240402	142600	83618160	9530	9530	9530	9530	191
301	20240402	142500	81797930	9530	9530	9530	9530	0
302	20240402	142400	81797930	9530	9530	9530	9530	100
303	20240402	142300	80844930	9530	9530	9530	9530	6
304	20240402	142200	80787750	9530	9530	9530	9530	35
305	20240402	142100	80454200	9530	9530	9530	9530	0
306	20240402	142000	80454200	9530	9530	9530	9530	0
307	20240402	141900	80454200	9530	9530	9530	9530	10
308	20240402	141800	80358900	9540	9540	9540	9540	0
309	20240402	141700	80358900	9540	9540	9540	9540	0
310	20240402	141600	80358900	9540	9540	9540	9540	0
311	20240402	141500	80358900	9540	9540	9540	9540	0
312	20240402	141400	80358900	9540	9540	9540	9540	10
313	20240402	141300	80263500	9520	9520	9520	9520	0
314	20240402	141200	80263500	9520	9520	9520	9520	0
315	20240402	141100	80263500	9520	9520	9520	9520	44
316	20240402	141000	79844620	9520	9520	9520	9520	0
317	20240402	140900	79844620	9520	9520	9520	9520	0
318	20240402	140800	79844620	9520	9520	9520	9520	0
319	20240402	140700	79844620	9520	9520	9520	9520	0
320	20240402	140600	79844620	9520	9520	9520	9520	0
321	20240402	140500	79844620	9520	9520	9520	9520	0
322	20240402	140400	79844620	9520	9520	9520	9520	2
323	20240402	140300	79825580	9530	9540	9540	9530	121
324	20240402	140200	78672440	9540	9540	9540	9540	0
325	20240402	140100	78672440	9540	9510	9540	9510	11
326	20240402	140000	78567680	9520	9520	9520	9520	0
327	20240402	135900	78567680	9520	9520	9520	9520	0
328	20240402	135800	78567680	9520	9520	9520	9520	120
329	20240402	135700	77425280	9540	9540	9540	9540	0
330	20240402	135600	77425280	9540	9540	9540	9540	0
331	20240402	135500	77425280	9540	9540	9540	9540	0
332	20240402	135400	77425280	9540	9540	9540	9540	0
333	20240402	135300	77425280	9540	9540	9540	9540	0
334	20240402	135200	77425280	9540	9540	9540	9540	1
335	20240402	135100	77415740	9510	9510	9510	9510	0
336	20240402	135000	77415740	9510	9510	9510	9510	0
337	20240402	134900	77415740	9510	9510	9510	9510	0
338	20240402	134800	77415740	9510	9510	9510	9510	0
339	20240402	134700	77415740	9510	9510	9510	9510	0
340	20240402	134600	77415740	9510	9510	9510	9510	0
341	20240402	134500	77415740	9510	9510	9510	9510	0
342	20240402	134400	77415740	9510	9510	9510	9510	29
343	20240402	134300	77139950	9510	9510	9510	9510	0
344	20240402	134200	77139950	9510	9510	9510	9510	0
345	20240402	134100	77139950	9510	9510	9510	9510	0
346	20240402	134000	77139950	9510	9510	9510	9510	0
347	20240402	133900	77139950	9510	9510	9510	9510	0
348	20240402	133800	77139950	9510	9510	9510	9510	0
349	20240402	133700	77139950	9510	9510	9510	9510	0
350	20240402	133600	77139950	9510	9510	9510	9510	0
351	20240402	133500	77139950	9510	9510	9510	9510	0
352	20240402	133400	77139950	9510	9510	9510	9510	0
353	20240402	133300	77139950	9510	9510	9510	9510	0
354	20240402	133200	77139950	9510	9510	9510	9510	0
355	20240402	133100	77139950	9510	9510	9510	9510	0
356	20240402	133000	77139950	9510	9510	9510	9510	0
357	20240402	132900	77139950	9510	9510	9510	9510	30
358	20240402	132800	76854650	9510	9520	9520	9510	20
359	20240402	132700	76664320	9530	9530	9530	9530	5
360	20240402	132600	76616670	9550	9580	9580	9550	730
361	20240402	132500	69643670	9580	9580	9580	9580	0
362	20240402	132400	69643670	9580	9580	9580	9580	0
363	20240402	132300	69643670	9580	9580	9580	9580	0
364	20240402	132200	69643670	9580	9580	9580	9580	2
365	20240402	132100	69624510	9560	9560	9560	9560	0
366	20240402	132000	69624510	9560	9560	9560	9560	0
367	20240402	131900	69624510	9560	9560	9560	9560	162
368	20240402	131800	68075790	9560	9560	9560	9560	0
369	20240402	131700	68075790	9560	9560	9560	9560	0
370	20240402	131600	68075790	9560	9560	9560	9560	53
371	20240402	131500	67569110	9560	9560	9560	9560	0
372	20240402	131400	67569110	9560	9560	9560	9560	0
373	20240402	131300	67569110	9560	9560	9560	9560	4
374	20240402	131200	67530870	9560	9560	9560	9560	2
375	20240402	131100	67511750	9560	9560	9560	9560	0
376	20240402	131000	67511750	9560	9560	9560	9560	0
377	20240402	130900	67511750	9560	9560	9560	9560	1
378	20240402	130800	67502190	9550	9550	9550	9550	0
379	20240402	130700	67502190	9550	9550	9550	9550	0
380	20240402	130600	67502190	9550	9550	9550	9550	0
381	20240402	130500	67502190	9550	9550	9550	9550	0
382	20240402	130400	67502190	9550	9550	9550	9550	0
383	20240402	130300	67502190	9550	9550	9550	9550	1
384	20240402	130200	67492640	9560	9560	9560	9560	0
385	20240402	130100	67492640	9560	9560	9560	9560	0
386	20240402	130000	67492640	9560	9560	9560	9560	1
387	20240402	125900	67483080	9560	9560	9560	9560	0
388	20240402	125800	67483080	9560	9560	9560	9560	0
389	20240402	125700	67483080	9560	9540	9560	9540	155
390	20240402	125600	66002850	9520	9520	9520	9520	10
391	20240402	125500	65907650	9520	9520	9520	9520	0
392	20240402	125400	65907650	9520	9520	9520	9520	0
393	20240402	125300	65907650	9520	9520	9520	9520	0
394	20240402	125200	65907650	9520	9520	9520	9520	14
395	20240402	125100	65774370	9520	9520	9520	9520	49
396	20240402	125000	65307890	9520	9520	9520	9520	0
397	20240402	124900	65307890	9520	9520	9520	9520	0
398	20240402	124800	65307890	9520	9540	9540	9520	343
399	20240402	124700	62036210	9540	9540	9540	9540	0
400	20240402	124600	62036210	9540	9540	9540	9540	0
401	20240402	124500	62036210	9540	9540	9540	9540	3
402	20240402	124400	62007590	9530	9530	9530	9530	0
403	20240402	124300	62007590	9530	9530	9530	9530	0
404	20240402	124200	62007590	9530	9530	9530	9530	0
405	20240402	124100	62007590	9530	9530	9530	9530	0
406	20240402	124000	62007590	9530	9530	9530	9530	0
407	20240402	123900	62007590	9530	9530	9530	9530	0
408	20240402	123800	62007590	9530	9530	9530	9530	0
409	20240402	123700	62007590	9530	9530	9530	9530	0
410	20240402	123600	62007590	9530	9530	9530	9530	17
411	20240402	123500	61845580	9530	9530	9530	9530	0
412	20240402	123400	61845580	9530	9530	9530	9530	0
413	20240402	123300	61845580	9530	9530	9530	9530	0
414	20240402	123200	61845580	9530	9530	9530	9530	0
415	20240402	123100	61845580	9530	9530	9530	9530	0
416	20240402	123000	61845580	9530	9530	9530	9530	0
417	20240402	122900	61845580	9530	9530	9530	9530	33
418	20240402	122800	61531090	9530	9530	9530	9530	10
419	20240402	122700	61435790	9530	9530	9530	9530	0
420	20240402	122600	61435790	9530	9530	9530	9530	0
421	20240402	122500	61435790	9530	9530	9530	9530	0
422	20240402	122400	61435790	9530	9530	9530	9530	0
423	20240402	122300	61435790	9530	9530	9530	9530	0
424	20240402	122200	61435790	9530	9530	9530	9530	1
425	20240402	122100	61426260	9510	9510	9510	9510	0
426	20240402	122000	61426260	9510	9510	9510	9510	0
427	20240402	121900	61426260	9510	9510	9510	9510	0
428	20240402	121800	61426260	9510	9510	9510	9510	0
429	20240402	121700	61426260	9510	9510	9510	9510	0
430	20240402	121600	61426260	9510	9510	9510	9510	0
431	20240402	121500	61426260	9510	9510	9510	9510	0
432	20240402	121400	61426260	9510	9510	9510	9510	0
433	20240402	121300	61426260	9510	9510	9510	9510	0
434	20240402	121200	61426260	9510	9510	9510	9510	0
435	20240402	121100	61426260	9510	9510	9510	9510	0
436	20240402	121000	61426260	9510	9510	9510	9510	0
437	20240402	120900	61426260	9510	9510	9510	9510	0
438	20240402	120800	61426260	9510	9510	9510	9510	0
439	20240402	120700	61426260	9510	9510	9510	9510	0
440	20240402	120600	61426260	9510	9510	9510	9510	0
441	20240402	120500	61426260	9510	9510	9510	9510	0
442	20240402	120400	61426260	9510	9510	9510	9510	0
443	20240402	120300	61426260	9510	9510	9510	9510	149
444	20240402	120200	60009270	9510	9510	9510	9510	0
445	20240402	120100	60009270	9510	9510	9510	9510	0
446	20240402	120000	60009270	9510	9510	9510	9510	0
447	20240402	115900	60009270	9510	9510	9510	9510	99
448	20240402	115800	59067780	9500	9500	9500	9500	87
449	20240402	115700	58241280	9500	9500	9500	9500	0
450	20240402	115600	58241280	9500	9510	9510	9500	1500
451	20240402	115500	43984440	9510	9510	9510	9510	432
452	20240402	115400	39876120	9510	9510	9510	9510	0
453	20240402	115300	39876120	9510	9510	9510	9510	0
454	20240402	115200	39876120	9510	9510	9510	9510	0
455	20240402	115100	39876120	9510	9510	9510	9510	0
456	20240402	115000	39876120	9510	9510	9510	9510	0
457	20240402	114900	39876120	9510	9510	9510	9510	0
458	20240402	114800	39876120	9510	9510	9510	9510	15
459	20240402	114700	39733470	9510	9510	9510	9510	0
460	20240402	114600	39733470	9510	9510	9510	9510	62
461	20240402	114500	39143850	9510	9510	9510	9510	22
462	20240402	114400	38934630	9510	9510	9510	9510	67
463	20240402	114300	38297460	9510	9510	9510	9510	7
464	20240402	114200	38230890	9510	9510	9510	9510	0
465	20240402	114100	38230890	9510	9510	9510	9510	0
466	20240402	114000	38230890	9510	9510	9510	9510	24
467	20240402	113900	38002650	9510	9510	9510	9510	0
468	20240402	113800	38002650	9510	9510	9510	9510	21
469	20240402	113700	37802940	9510	9510	9510	9510	251
470	20240402	113600	35415930	9510	9510	9510	9510	49
471	20240402	113500	34949940	9510	9520	9520	9510	10
472	20240402	113400	34854830	9510	9510	9510	9510	0
473	20240402	113300	34854830	9510	9510	9510	9510	95
474	20240402	113200	33951380	9510	9510	9510	9510	0
475	20240402	113100	33951380	9510	9510	9510	9510	0
476	20240402	113000	33951380	9510	9510	9510	9510	0
477	20240402	112900	33951380	9510	9510	9510	9510	0
478	20240402	112800	33951380	9510	9510	9510	9510	0
479	20240402	112700	33951380	9510	9510	9510	9510	0
480	20240402	112600	33951380	9510	9510	9510	9510	0
481	20240402	112500	33951380	9510	9510	9510	9510	0
482	20240402	112400	33951380	9510	9510	9510	9510	0
483	20240402	112300	33951380	9510	9510	9510	9510	0
484	20240402	112200	33951380	9510	9510	9510	9510	0
485	20240402	112100	33951380	9510	9510	9510	9510	0
486	20240402	112000	33951380	9510	9510	9510	9510	120
487	20240402	111900	32810180	9510	9510	9510	9510	30
488	20240402	111800	32524880	9510	9510	9510	9510	0
489	20240402	111700	32524880	9510	9510	9510	9510	363
490	20240402	111600	29072750	9520	9520	9520	9520	0
491	20240402	111500	29072750	9520	9530	9530	9520	162
492	20240402	111400	27530380	9530	9530	9530	9530	0
493	20240402	111300	27530380	9530	9530	9530	9530	0
494	20240402	111200	27530380	9530	9530	9530	9530	0
495	20240402	111100	27530380	9530	9530	9530	9530	0
496	20240402	111000	27530380	9530	9530	9530	9530	0
497	20240402	110900	27530380	9530	9530	9530	9530	0
498	20240402	110800	27530380	9530	9530	9530	9530	0
499	20240402	110700	27530380	9530	9530	9530	9530	0
500	20240402	110600	27530380	9530	9530	9530	9530	0
501	20240402	110500	27530380	9530	9530	9530	9530	0
502	20240402	110400	27530380	9530	9530	9530	9530	0
503	20240402	110300	27530380	9530	9530	9530	9530	18
504	20240402	110200	27358840	9530	9530	9530	9530	0
505	20240402	110100	27358840	9530	9530	9530	9530	0
506	20240402	110000	27358840	9530	9530	9530	9530	0
507	20240402	105900	27358840	9530	9530	9530	9530	2
508	20240402	105800	27339780	9530	9530	9530	9530	0
509	20240402	105700	27339780	9530	9530	9530	9530	0
510	20240402	105600	27339780	9530	9530	9530	9530	12
511	20240402	105500	27225420	9530	9530	9530	9530	8
512	20240402	105400	27149180	9530	9530	9530	9530	0
513	20240402	105300	27149180	9530	9530	9530	9530	0
514	20240402	105200	27149180	9530	9530	9530	9530	0
515	20240402	105100	27149180	9530	9560	9560	9530	189
516	20240402	105000	25347980	9530	9530	9530	9530	30
517	20240402	104900	25062080	9530	9530	9530	9530	25
518	20240402	104800	24823830	9550	9550	9550	9550	10
519	20240402	104700	24728330	9550	9550	9550	9550	0
520	20240402	104600	24728330	9550	9550	9550	9550	0
521	20240402	104500	24728330	9550	9550	9550	9550	0
522	20240402	104400	24728330	9550	9550	9550	9550	1
523	20240402	104300	24718780	9550	9550	9550	9550	0
524	20240402	104200	24718780	9550	9550	9550	9550	10
525	20240402	104100	24623280	9550	9550	9550	9550	0
526	20240402	104000	24623280	9550	9550	9550	9550	59
527	20240402	103900	24059830	9570	9570	9570	9570	0
528	20240402	103800	24059830	9570	9570	9570	9570	0
529	20240402	103700	24059830	9570	9570	9570	9570	0
530	20240402	103600	24059830	9570	9570	9570	9570	0
531	20240402	103500	24059830	9570	9570	9570	9570	0
532	20240402	103400	24059830	9570	9570	9570	9570	0
533	20240402	103300	24059830	9570	9570	9570	9570	0
534	20240402	103200	24059830	9570	9570	9570	9570	0
535	20240402	103100	24059830	9570	9570	9570	9570	1
536	20240402	103000	24050260	9570	9570	9570	9570	0
537	20240402	102900	24050260	9570	9570	9570	9570	0
538	20240402	102800	24050260	9570	9570	9570	9570	15
539	20240402	102700	23906710	9550	9550	9550	9550	0
540	20240402	102600	23906710	9550	9550	9550	9550	0
541	20240402	102500	23906710	9550	9560	9560	9550	46
542	20240402	102400	23467380	9570	9570	9570	9570	15
543	20240402	102300	23323830	9580	9580	9580	9580	0
544	20240402	102200	23323830	9580	9580	9580	9580	0
545	20240402	102100	23323830	9580	9580	9580	9580	40
546	20240402	102000	22940630	9580	9580	9580	9580	11
547	20240402	101900	22835250	9590	9590	9590	9590	0
548	20240402	101800	22835250	9590	9620	9620	9590	733
549	20240402	101700	15801850	9600	9600	9600	9600	26
550	20240402	101600	15552250	9600	9600	9630	9600	116
551	20240402	101500	14438620	9600	9600	9600	9600	0
552	20240402	101400	14438620	9600	9600	9600	9600	1
553	20240402	101300	14429020	9590	9590	9590	9590	0
554	20240402	101200	14429020	9590	9590	9590	9590	0
555	20240402	101100	14429020	9590	9590	9590	9590	0
556	20240402	101000	14429020	9590	9590	9590	9590	0
557	20240402	100900	14429020	9590	9590	9590	9590	1
558	20240402	100800	14419430	9580	9580	9580	9580	99
559	20240402	100700	13471010	9580	9580	9580	9580	21
560	20240402	100600	13269830	9590	9590	9590	9590	20
561	20240402	100500	13078030	9630	9630	9630	9630	0
562	20240402	100400	13078030	9630	9630	9630	9630	0
563	20240402	100300	13078030	9630	9590	9630	9590	3
564	20240402	100200	13049210	9580	9580	9580	9580	0
565	20240402	100100	13049210	9580	9570	9580	9570	188
566	20240402	100000	11248220	9540	9540	9540	9540	0
567	20240402	095900	11248220	9540	9540	9540	9540	0
568	20240402	095800	11248220	9540	9540	9540	9540	0
569	20240402	095700	11248220	9540	9540	9540	9540	0
570	20240402	095600	11248220	9540	9540	9540	9540	0
571	20240402	095500	11248220	9540	9540	9540	9540	0
572	20240402	095400	11248220	9540	9540	9540	9540	1
573	20240402	095300	11238680	9530	9530	9530	9530	5
574	20240402	095200	11191030	9520	9520	9520	9520	40
575	20240402	095100	10810230	9520	9520	9520	9520	10
576	20240402	095000	10715030	9520	9520	9520	9520	1
577	20240402	094900	10705510	9520	9520	9520	9520	0
578	20240402	094800	10705510	9520	9520	9520	9520	0
579	20240402	094700	10705510	9520	9520	9520	9520	0
580	20240402	094600	10705510	9520	9520	9520	9520	0
581	20240402	094500	10705510	9520	9520	9520	9520	0
582	20240402	094400	10705510	9520	9520	9520	9520	0
583	20240402	094300	10705510	9520	9520	9520	9520	30
584	20240402	094200	10419910	9520	9530	9530	9520	148
585	20240402	094100	9010940	9530	9530	9530	9530	0
586	20240402	094000	9010940	9530	9530	9530	9530	0
587	20240402	093900	9010940	9530	9530	9530	9530	38
588	20240402	093800	8648800	9530	9530	9530	9530	0
589	20240402	093700	8648800	9530	9530	9530	9530	0
590	20240402	093600	8648800	9530	9530	9530	9530	8
591	20240402	093500	8572560	9530	9530	9530	9530	0
592	20240402	093400	8572560	9530	9530	9530	9530	0
593	20240402	093300	8572560	9530	9580	9580	9530	42
594	20240402	093200	8171990	9560	9560	9560	9560	14
595	20240402	093100	8038150	9580	9580	9580	9580	0
596	20240402	093000	8038150	9580	9580	9580	9580	0
597	20240402	092900	8038150	9580	9580	9580	9580	0
598	20240402	092800	8038150	9580	9560	9580	9560	2
599	20240402	092700	8019010	9570	9570	9570	9570	0
600	20240402	092600	8019010	9570	9570	9570	9570	0
601	20240402	092500	8019010	9570	9570	9570	9570	0
602	20240402	092400	8019010	9570	9570	9570	9570	0
603	20240402	092300	8019010	9570	9570	9570	9570	174
604	20240402	092200	6353830	9560	9550	9560	9550	61
605	20240402	092100	5770770	9550	9550	9550	9550	183
606	20240402	092000	4023120	9580	9580	9580	9580	6
607	20240402	091900	3965640	9550	9550	9550	9550	108
608	20240402	091800	2934240	9580	9580	9580	9580	0
609	20240402	091700	2934240	9580	9580	9580	9580	0
610	20240402	091600	2934240	9580	9580	9580	9580	0
611	20240402	091500	2934240	9580	9580	9580	9580	1
612	20240402	091400	2924660	9550	9550	9550	9550	1
613	20240402	091300	2915110	9560	9550	9560	9550	161
614	20240402	091200	1375960	9530	9530	9530	9530	0
615	20240402	091100	1375960	9530	9530	9530	9530	0
616	20240402	091000	1375960	9530	9530	9530	9530	0
617	20240402	090900	1375960	9530	9560	9560	9530	99
618	20240402	090800	431320	9560	9560	9560	9560	0
619	20240402	090700	431320	9560	9560	9560	9560	0
620	20240402	090600	431320	9560	9560	9560	9560	0
621	20240402	090500	431320	9560	9560	9560	9560	0
622	20240402	090400	431320	9560	9600	9600	9560	10
623	20240402	090300	335560	9600	9600	9600	9600	1
624	20240402	090200	325960	9600	9600	9600	9600	0
625	20240402	090100	325960	9600	9600	9600	9600	0
626	20240402	090000	325960	9600	9600	9600	9600	23