KissMeData/024950/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190200	178671030	5570	5570	5570	5570	316
3	20240403	190100	178671030	5570	5570	5570	5570	0
4	20240403	190000	178671030	5570	5570	5570	5570	0
5	20240403	185900	178671030	5570	5570	5570	5570	0
6	20240403	185800	178671030	5570	5570	5570	5570	0
7	20240403	185700	178671030	5570	5570	5570	5570	0
8	20240403	185600	178671030	5570	5570	5570	5570	0
9	20240403	185500	178671030	5570	5570	5570	5570	0
10	20240403	185400	178671030	5570	5570	5570	5570	0
11	20240403	185300	178671030	5570	5570	5570	5570	0
12	20240403	185200	178671030	5570	5570	5570	5570	0
13	20240403	185100	178671030	5570	5570	5570	5570	0
14	20240403	185000	178671030	5570	5570	5570	5570	0
15	20240403	184900	178671030	5570	5570	5570	5570	0
16	20240403	184800	178671030	5570	5570	5570	5570	0
17	20240403	184700	178671030	5570	5570	5570	5570	0
18	20240403	184600	178671030	5570	5570	5570	5570	0
19	20240403	184500	178671030	5570	5570	5570	5570	0
20	20240403	184400	178671030	5570	5570	5570	5570	0
21	20240403	184300	178671030	5570	5570	5570	5570	0
22	20240403	184200	178671030	5570	5570	5570	5570	0
23	20240403	184100	178671030	5570	5570	5570	5570	0
24	20240403	184000	178671030	5570	5570	5570	5570	0
25	20240403	183900	178671030	5570	5570	5570	5570	0
26	20240403	183800	178671030	5570	5570	5570	5570	0
27	20240403	183700	178671030	5570	5570	5570	5570	0
28	20240403	183600	178671030	5570	5570	5570	5570	0
29	20240403	183500	178671030	5570	5570	5570	5570	0
30	20240403	183400	178671030	5570	5570	5570	5570	0
31	20240403	183300	178671030	5570	5570	5570	5570	0
32	20240403	183200	178671030	5570	5570	5570	5570	316
33	20240403	183100	178671030	5570	5570	5570	5570	0
34	20240403	183000	178671030	5570	5570	5570	5570	0
35	20240403	182900	178671030	5570	5570	5570	5570	0
36	20240403	182800	178671030	5570	5570	5570	5570	0
37	20240403	182700	178671030	5570	5570	5570	5570	0
38	20240403	182600	178671030	5570	5570	5570	5570	0
39	20240403	182500	178671030	5570	5570	5570	5570	0
40	20240403	182400	178671030	5570	5570	5570	5570	0
41	20240403	182300	178671030	5570	5570	5570	5570	0
42	20240403	182200	178671030	5570	5570	5570	5570	0
43	20240403	182100	178671030	5570	5570	5570	5570	0
44	20240403	182000	178671030	5570	5570	5570	5570	0
45	20240403	181900	178671030	5570	5570	5570	5570	0
46	20240403	181800	178671030	5570	5570	5570	5570	0
47	20240403	181700	178671030	5570	5570	5570	5570	0
48	20240403	181600	178671030	5570	5570	5570	5570	0
49	20240403	181500	178671030	5570	5570	5570	5570	0
50	20240403	181400	178671030	5570	5570	5570	5570	0
51	20240403	181300	178671030	5570	5570	5570	5570	0
52	20240403	181200	178671030	5570	5570	5570	5570	0
53	20240403	181100	178671030	5570	5570	5570	5570	0
54	20240403	181000	178671030	5570	5570	5570	5570	0
55	20240403	180900	178671030	5570	5570	5570	5570	0
56	20240403	180800	178671030	5570	5570	5570	5570	0
57	20240403	180700	178671030	5570	5570	5570	5570	0
58	20240403	180600	178671030	5570	5570	5570	5570	0
59	20240403	180500	178671030	5570	5570	5570	5570	0
60	20240403	180400	178671030	5570	5570	5570	5570	0
61	20240403	180300	178671030	5570	5570	5570	5570	0
62	20240403	180200	178671030	5570	5570	5570	5570	316
63	20240403	180100	178671030	5570	5570	5570	5570	0
64	20240403	180000	178671030	5570	5570	5570	5570	0
65	20240403	175900	178671030	5570	5570	5570	5570	0
66	20240403	175800	178671030	5570	5570	5570	5570	0
67	20240403	175700	178671030	5570	5570	5570	5570	0
68	20240403	175600	178671030	5570	5570	5570	5570	0
69	20240403	175500	178671030	5570	5570	5570	5570	0
70	20240403	175400	178671030	5570	5570	5570	5570	0
71	20240403	175300	178671030	5570	5570	5570	5570	0
72	20240403	175200	178671030	5570	5570	5570	5570	0
73	20240403	175100	178671030	5570	5570	5570	5570	0
74	20240403	175000	178671030	5570	5570	5570	5570	0
75	20240403	174900	178671030	5570	5570	5570	5570	0
76	20240403	174800	178671030	5570	5570	5570	5570	0
77	20240403	174700	178671030	5570	5570	5570	5570	0
78	20240403	174600	178671030	5570	5570	5570	5570	0
79	20240403	174500	178671030	5570	5570	5570	5570	0
80	20240403	174400	178671030	5570	5570	5570	5570	0
81	20240403	174300	178671030	5570	5570	5570	5570	0
82	20240403	174200	178671030	5570	5570	5570	5570	0
83	20240403	174100	178671030	5570	5570	5570	5570	0
84	20240403	174000	178671030	5570	5570	5570	5570	0
85	20240403	173900	178671030	5570	5570	5570	5570	0
86	20240403	173800	178671030	5570	5570	5570	5570	0
87	20240403	173700	178671030	5570	5570	5570	5570	0
88	20240403	173600	178671030	5570	5570	5570	5570	0
89	20240403	173500	178671030	5570	5570	5570	5570	0
90	20240403	173400	178671030	5570	5570	5570	5570	0
91	20240403	173300	178671030	5570	5570	5570	5570	0
92	20240403	173200	178671030	5570	5570	5570	5570	316
93	20240403	173100	178671030	5570	5570	5570	5570	0
94	20240403	173000	178671030	5570	5570	5570	5570	0
95	20240403	172900	178671030	5570	5570	5570	5570	0
96	20240403	172800	178671030	5570	5570	5570	5570	0
97	20240403	172700	178671030	5570	5570	5570	5570	0
98	20240403	172600	178671030	5570	5570	5570	5570	0
99	20240403	172500	178671030	5570	5570	5570	5570	0
100	20240403	172400	178671030	5570	5570	5570	5570	0
101	20240403	172300	178671030	5570	5570	5570	5570	0
102	20240403	172200	178671030	5570	5570	5570	5570	0
103	20240403	172100	178671030	5570	5570	5570	5570	0
104	20240403	172000	178671030	5570	5570	5570	5570	0
105	20240403	171900	178671030	5570	5570	5570	5570	0
106	20240403	171800	178671030	5570	5570	5570	5570	0
107	20240403	171700	178671030	5570	5570	5570	5570	0
108	20240403	171600	178671030	5570	5570	5570	5570	0
109	20240403	171500	178671030	5570	5570	5570	5570	0
110	20240403	171400	178671030	5570	5570	5570	5570	0
111	20240403	171300	178671030	5570	5570	5570	5570	0
112	20240403	171200	178671030	5570	5570	5570	5570	0
113	20240403	171100	178671030	5570	5570	5570	5570	0
114	20240403	171000	178671030	5570	5570	5570	5570	0
115	20240403	170900	178671030	5570	5570	5570	5570	0
116	20240403	170800	178671030	5570	5570	5570	5570	0
117	20240403	170700	178671030	5570	5570	5570	5570	0
118	20240403	170600	178671030	5570	5570	5570	5570	0
119	20240403	170500	178671030	5570	5570	5570	5570	0
120	20240403	170400	178671030	5570	5570	5570	5570	0
121	20240403	170300	178671030	5570	5570	5570	5570	0
122	20240403	170200	178671030	5570	5570	5570	5570	316
123	20240403	170100	178671030	5570	5570	5570	5570	0
124	20240403	170000	178671030	5570	5570	5570	5570	0
125	20240403	165900	178671030	5570	5570	5570	5570	0
126	20240403	165800	178671030	5570	5570	5570	5570	0
127	20240403	165700	178671030	5570	5570	5570	5570	0
128	20240403	165600	178671030	5570	5570	5570	5570	0
129	20240403	165500	178671030	5570	5570	5570	5570	0
130	20240403	165400	178671030	5570	5570	5570	5570	0
131	20240403	165300	178671030	5570	5570	5570	5570	0
132	20240403	165200	178671030	5570	5570	5570	5570	0
133	20240403	165100	178671030	5570	5570	5570	5570	0
134	20240403	165000	178671030	5570	5570	5570	5570	0
135	20240403	164900	178671030	5570	5570	5570	5570	0
136	20240403	164800	178671030	5570	5570	5570	5570	0
137	20240403	164700	178671030	5570	5570	5570	5570	0
138	20240403	164600	178671030	5570	5570	5570	5570	0
139	20240403	164500	178671030	5570	5570	5570	5570	0
140	20240403	164400	178671030	5570	5570	5570	5570	0
141	20240403	164300	178671030	5570	5570	5570	5570	0
142	20240403	164200	178671030	5570	5570	5570	5570	0
143	20240403	164100	178671030	5570	5570	5570	5570	0
144	20240403	164000	178671030	5570	5570	5570	5570	0
145	20240403	163900	178671030	5570	5570	5570	5570	0
146	20240403	163800	178671030	5570	5570	5570	5570	0
147	20240403	163700	178671030	5570	5570	5570	5570	0
148	20240403	163600	178671030	5570	5570	5570	5570	0
149	20240403	163500	178671030	5570	5570	5570	5570	0
150	20240403	163400	178671030	5570	5570	5570	5570	0
151	20240403	163300	178671030	5570	5570	5570	5570	0
152	20240403	163200	178671030	5570	5570	5570	5570	316
153	20240403	163100	178671030	5570	5570	5570	5570	0
154	20240403	163000	178671030	5570	5570	5570	5570	0
155	20240403	162900	178671030	5570	5570	5570	5570	0
156	20240403	162800	178671030	5570	5570	5570	5570	0
157	20240403	162700	178671030	5570	5570	5570	5570	0
158	20240403	162600	178671030	5570	5570	5570	5570	0
159	20240403	162500	178671030	5570	5570	5570	5570	0
160	20240403	162400	178671030	5570	5570	5570	5570	0
161	20240403	162300	178671030	5570	5570	5570	5570	0
162	20240403	162200	178671030	5570	5570	5570	5570	0
163	20240403	162100	178671030	5570	5570	5570	5570	0
164	20240403	162000	178671030	5570	5570	5570	5570	0
165	20240403	161900	178671030	5570	5570	5570	5570	0
166	20240403	161800	178671030	5570	5570	5570	5570	0
167	20240403	161700	178671030	5570	5570	5570	5570	0
168	20240403	161600	178671030	5570	5570	5570	5570	0
169	20240403	161500	178671030	5570	5570	5570	5570	0
170	20240403	161400	178671030	5570	5570	5570	5570	0
171	20240403	161300	178671030	5570	5570	5570	5570	0
172	20240403	161200	178671030	5570	5570	5570	5570	0
173	20240403	161100	178671030	5570	5570	5570	5570	0
174	20240403	161000	178671030	5570	5570	5570	5570	0
175	20240403	160900	178671030	5570	5570	5570	5570	0
176	20240403	160800	178671030	5570	5570	5570	5570	0
177	20240403	160700	178671030	5570	5570	5570	5570	0
178	20240403	160600	178671030	5570	5570	5570	5570	0
179	20240403	160500	178671030	5570	5570	5570	5570	0
180	20240403	160400	178671030	5570	5570	5570	5570	0
181	20240403	160300	178671030	5570	5570	5570	5570	0
182	20240403	160200	178671030	5570	5570	5570	5570	316
183	20240403	160100	178671030	5570	5570	5570	5570	0
184	20240403	160000	178671030	5570	5570	5570	5570	0
185	20240403	155900	178671030	5570	5570	5570	5570	0
186	20240403	155800	178671030	5570	5570	5570	5570	0
187	20240403	155700	178671030	5570	5570	5570	5570	0
188	20240403	155600	178671030	5570	5570	5570	5570	0
189	20240403	155500	178671030	5570	5570	5570	5570	0
190	20240403	155400	178671030	5570	5570	5570	5570	0
191	20240403	155300	178671030	5570	5570	5570	5570	0
192	20240403	155200	178671030	5570	5570	5570	5570	0
193	20240403	155100	178671030	5570	5570	5570	5570	0
194	20240403	155000	178671030	5570	5570	5570	5570	0
195	20240403	154900	178671030	5570	5570	5570	5570	0
196	20240403	154800	178671030	5570	5570	5570	5570	0
197	20240403	154700	178671030	5570	5570	5570	5570	0
198	20240403	154600	178671030	5570	5570	5570	5570	0
199	20240403	154500	178671030	5570	5570	5570	5570	0
200	20240403	154400	178671030	5570	5570	5570	5570	0
201	20240403	154300	178671030	5570	5570	5570	5570	0
202	20240403	154200	178671030	5570	5570	5570	5570	0
203	20240403	154100	178671030	5570	5570	5570	5570	0
204	20240403	154000	178671030	5570	5570	5570	5570	0
205	20240403	153900	178671030	5570	5570	5570	5570	0
206	20240403	153800	178671030	5570	5570	5570	5570	0
207	20240403	153700	178671030	5570	5570	5570	5570	0
208	20240403	153600	178671030	5570	5570	5570	5570	0
209	20240403	153500	178671030	5570	5570	5570	5570	0
210	20240403	153400	178671030	5570	5570	5570	5570	0
211	20240403	153300	178671030	5570	5570	5570	5570	0
212	20240403	153200	178671030	5570	5570	5570	5570	316
213	20240403	153100	178671030	5570	5570	5570	5570	0
214	20240403	153000	178671030	5570	5570	5570	5570	316
215	20240403	152900	176910910	5550	5550	5550	5550	0
216	20240403	152800	176910910	5550	5550	5550	5550	0
217	20240403	152700	176910910	5550	5550	5550	5550	0
218	20240403	152600	176910910	5550	5550	5550	5550	0
219	20240403	152500	176910910	5550	5550	5550	5550	0
220	20240403	152400	176910910	5550	5550	5550	5550	0
221	20240403	152300	176910910	5550	5550	5550	5550	0
222	20240403	152200	176910910	5550	5550	5550	5550	0
223	20240403	152100	176910910	5550	5550	5550	5550	0
224	20240403	152000	176910910	5550	5550	5550	5550	0
225	20240403	151900	176910910	5550	5550	5550	5550	0
226	20240403	151800	176910910	5550	5550	5550	5550	3
227	20240403	151700	176894260	5540	5540	5540	5540	0
228	20240403	151600	176894260	5540	5540	5540	5540	0
229	20240403	151500	176894260	5540	5540	5540	5540	0
230	20240403	151400	176894260	5540	5540	5540	5540	0
231	20240403	151300	176894260	5540	5540	5540	5540	0
232	20240403	151200	176894260	5540	5550	5550	5540	21
233	20240403	151100	176777720	5550	5550	5550	5550	1
234	20240403	151000	176772170	5550	5550	5550	5550	0
235	20240403	150900	176772170	5550	5550	5550	5550	0
236	20240403	150800	176772170	5550	5550	5550	5550	0
237	20240403	150700	176772170	5550	5550	5550	5550	0
238	20240403	150600	176772170	5550	5540	5550	5540	105
239	20240403	150500	176189470	5540	5540	5540	5540	0
240	20240403	150400	176189470	5540	5550	5550	5540	355
241	20240403	150300	174222720	5550	5550	5550	5550	0
242	20240403	150200	174222720	5550	5550	5550	5550	0
243	20240403	150100	174222720	5550	5560	5560	5550	879
244	20240403	150000	169344260	5560	5560	5560	5560	218
245	20240403	145900	168132180	5560	5560	5560	5560	0
246	20240403	145800	168132180	5560	5560	5560	5560	0
247	20240403	145700	168132180	5560	5560	5560	5560	0
248	20240403	145600	168132180	5560	5560	5560	5560	0
249	20240403	145500	168132180	5560	5560	5560	5560	0
250	20240403	145400	168132180	5560	5560	5560	5560	0
251	20240403	145300	168132180	5560	5560	5560	5560	0
252	20240403	145200	168132180	5560	5560	5560	5560	0
253	20240403	145100	168132180	5560	5560	5560	5560	500
254	20240403	145000	165352180	5570	5570	5570	5570	0
255	20240403	144900	165352180	5570	5570	5570	5570	2
256	20240403	144800	165341040	5570	5560	5570	5560	2904
257	20240403	144700	149189800	5560	5560	5560	5560	0
258	20240403	144600	149189800	5560	5560	5560	5560	0
259	20240403	144500	149189800	5560	5560	5560	5560	0
260	20240403	144400	149189800	5560	5560	5560	5560	0
261	20240403	144300	149189800	5560	5570	5570	5560	370
262	20240403	144200	147132300	5570	5570	5570	5570	17
263	20240403	144100	147037610	5570	5570	5570	5570	1
264	20240403	144000	147032040	5570	5570	5570	5570	0
265	20240403	143900	147032040	5570	5570	5570	5570	100
266	20240403	143800	146475040	5570	5570	5570	5570	0
267	20240403	143700	146475040	5570	5570	5570	5570	0
268	20240403	143600	146475040	5570	5570	5570	5570	0
269	20240403	143500	146475040	5570	5570	5570	5570	0
270	20240403	143400	146475040	5570	5570	5570	5570	0
271	20240403	143300	146475040	5570	5570	5570	5570	1423
272	20240403	143200	138548930	5570	5570	5570	5570	0
273	20240403	143100	138548930	5570	5570	5570	5570	0
274	20240403	143000	138548930	5570	5570	5570	5570	0
275	20240403	142900	138548930	5570	5570	5570	5570	0
276	20240403	142800	138548930	5570	5570	5570	5570	67
277	20240403	142700	138175740	5570	5570	5570	5570	0
278	20240403	142600	138175740	5570	5570	5570	5570	0
279	20240403	142500	138175740	5570	5570	5570	5570	0
280	20240403	142400	138175740	5570	5570	5570	5570	0
281	20240403	142300	138175740	5570	5570	5570	5570	0
282	20240403	142200	138175740	5570	5570	5570	5570	0
283	20240403	142100	138175740	5570	5570	5570	5570	0
284	20240403	142000	138175740	5570	5570	5570	5570	0
285	20240403	141900	138175740	5570	5570	5570	5570	0
286	20240403	141800	138175740	5570	5570	5570	5570	0
287	20240403	141700	138175740	5570	5570	5570	5570	0
288	20240403	141600	138175740	5570	5570	5570	5570	0
289	20240403	141500	138175740	5570	5570	5570	5570	0
290	20240403	141400	138175740	5570	5570	5570	5570	0
291	20240403	141300	138175740	5570	5570	5570	5570	1
292	20240403	141200	138170170	5570	5570	5570	5570	0
293	20240403	141100	138170170	5570	5570	5570	5570	0
294	20240403	141000	138170170	5570	5570	5570	5570	0
295	20240403	140900	138170170	5570	5570	5570	5570	14
296	20240403	140800	138092190	5570	5570	5570	5570	0
297	20240403	140700	138092190	5570	5570	5570	5570	18
298	20240403	140600	137991930	5570	5570	5570	5570	0
299	20240403	140500	137991930	5570	5570	5570	5570	0
300	20240403	140400	137991930	5570	5570	5570	5570	63
301	20240403	140300	137641020	5570	5570	5570	5570	31
302	20240403	140200	137468350	5580	5580	5580	5580	0
303	20240403	140100	137468350	5580	5590	5590	5580	4
304	20240403	140000	137446010	5580	5580	5580	5580	0
305	20240403	135900	137446010	5580	5570	5580	5570	1158
306	20240403	135800	130995200	5570	5570	5570	5570	0
307	20240403	135700	130995200	5570	5570	5570	5570	0
308	20240403	135600	130995200	5570	5570	5570	5570	310
309	20240403	135500	129268500	5570	5570	5570	5570	0
310	20240403	135400	129268500	5570	5570	5570	5570	0
311	20240403	135300	129268500	5570	5570	5570	5570	9
312	20240403	135200	129218370	5560	5560	5560	5560	0
313	20240403	135100	129218370	5560	5560	5560	5560	0
314	20240403	135000	129218370	5560	5560	5560	5560	100
315	20240403	134900	128662370	5560	5560	5560	5560	0
316	20240403	134800	128662370	5560	5560	5560	5560	0
317	20240403	134700	128662370	5560	5560	5560	5560	0
318	20240403	134600	128662370	5560	5560	5560	5560	27
319	20240403	134500	128512250	5570	5570	5570	5570	0
320	20240403	134400	128512250	5570	5570	5570	5570	73
321	20240403	134300	128105640	5570	5570	5570	5570	0
322	20240403	134200	128105640	5570	5570	5570	5570	427
323	20240403	134100	125727250	5570	5570	5570	5570	350
324	20240403	134000	123777750	5580	5580	5580	5580	0
325	20240403	133900	123777750	5580	5580	5580	5580	100
326	20240403	133800	123219750	5580	5580	5580	5580	0
327	20240403	133700	123219750	5580	5580	5580	5580	0
328	20240403	133600	123219750	5580	5580	5580	5580	400
329	20240403	133500	120987750	5560	5560	5560	5560	0
330	20240403	133400	120987750	5560	5560	5560	5560	0
331	20240403	133300	120987750	5560	5560	5560	5560	0
332	20240403	133200	120987750	5560	5560	5560	5560	0
333	20240403	133100	120987750	5560	5560	5560	5560	0
334	20240403	133000	120987750	5560	5560	5560	5560	0
335	20240403	132900	120987750	5560	5560	5560	5560	0
336	20240403	132800	120987750	5560	5560	5560	5560	0
337	20240403	132700	120987750	5560	5560	5560	5560	1
338	20240403	132600	120982190	5560	5560	5560	5560	0
339	20240403	132500	120982190	5560	5560	5560	5560	0
340	20240403	132400	120982190	5560	5560	5560	5560	0
341	20240403	132300	120982190	5560	5560	5560	5560	0
342	20240403	132200	120982190	5560	5560	5560	5560	0
343	20240403	132100	120982190	5560	5560	5560	5560	317
344	20240403	132000	119219670	5560	5560	5560	5560	0
345	20240403	131900	119219670	5560	5560	5560	5560	0
346	20240403	131800	119219670	5560	5550	5560	5540	300
347	20240403	131700	117555820	5550	5550	5550	5550	3
348	20240403	131600	117539170	5550	5550	5550	5550	0
349	20240403	131500	117539170	5550	5560	5560	5550	239
350	20240403	131400	116211620	5560	5560	5560	5560	90
351	20240403	131300	115711220	5550	5550	5550	5550	0
352	20240403	131200	115711220	5550	5550	5550	5550	0
353	20240403	131100	115711220	5550	5550	5550	5550	0
354	20240403	131000	115711220	5550	5550	5550	5550	1
355	20240403	130900	115705670	5550	5550	5550	5550	0
356	20240403	130800	115705670	5550	5550	5550	5550	0
357	20240403	130700	115705670	5550	5550	5550	5550	0
358	20240403	130600	115705670	5550	5550	5550	5550	0
359	20240403	130500	115705670	5550	5550	5550	5550	0
360	20240403	130400	115705670	5550	5550	5550	5550	0
361	20240403	130300	115705670	5550	5550	5550	5550	0
362	20240403	130200	115705670	5550	5550	5550	5550	0
363	20240403	130100	115705670	5550	5550	5550	5550	0
364	20240403	130000	115705670	5550	5580	5580	5550	101
365	20240403	125900	115145090	5580	5580	5580	5580	0
366	20240403	125800	115145090	5580	5580	5580	5580	0
367	20240403	125700	115145090	5580	5580	5580	5580	0
368	20240403	125600	115145090	5580	5580	5580	5580	0
369	20240403	125500	115145090	5580	5580	5580	5580	0
370	20240403	125400	115145090	5580	5580	5580	5580	0
371	20240403	125300	115145090	5580	5580	5580	5580	0
372	20240403	125200	115145090	5580	5540	5580	5540	19
373	20240403	125100	115039790	5530	5530	5530	5530	3
374	20240403	125000	115023200	5530	5530	5530	5530	0
375	20240403	124900	115023200	5530	5530	5530	5530	4
376	20240403	124800	115001080	5520	5520	5520	5520	0
377	20240403	124700	115001080	5520	5520	5520	5520	0
378	20240403	124600	115001080	5520	5520	5520	5520	0
379	20240403	124500	115001080	5520	5520	5520	5520	0
380	20240403	124400	115001080	5520	5520	5520	5520	87
381	20240403	124300	114520840	5520	5520	5520	5520	200
382	20240403	124200	113416840	5520	5520	5520	5520	20
383	20240403	124100	113306440	5530	5530	5530	5530	0
384	20240403	124000	113306440	5530	5530	5530	5530	0
385	20240403	123900	113306440	5530	5530	5530	5530	30
386	20240403	123800	113140540	5530	5530	5530	5530	0
387	20240403	123700	113140540	5530	5530	5530	5530	200
388	20240403	123600	112034540	5530	5530	5530	5530	1296
389	20240403	123500	104867660	5540	5540	5540	5540	0
390	20240403	123400	104867660	5540	5540	5540	5540	100
391	20240403	123300	104313660	5540	5540	5540	5540	88
392	20240403	123200	103826140	5540	5540	5540	5540	0
393	20240403	123100	103826140	5540	5540	5540	5540	0
394	20240403	123000	103826140	5540	5540	5540	5540	40
395	20240403	122900	103604540	5540	5540	5540	5540	0
396	20240403	122800	103604540	5540	5540	5540	5540	0
397	20240403	122700	103604540	5540	5540	5540	5540	0
398	20240403	122600	103604540	5540	5540	5540	5540	23
399	20240403	122500	103477120	5540	5540	5540	5540	0
400	20240403	122400	103477120	5540	5540	5540	5540	0
401	20240403	122300	103477120	5540	5540	5540	5540	0
402	20240403	122200	103477120	5540	5540	5540	5540	0
403	20240403	122100	103477120	5540	5540	5540	5540	0
404	20240403	122000	103477120	5540	5540	5540	5540	0
405	20240403	121900	103477120	5540	5540	5540	5540	0
406	20240403	121800	103477120	5540	5540	5540	5540	0
407	20240403	121700	103477120	5540	5540	5540	5540	0
408	20240403	121600	103477120	5540	5540	5540	5540	148
409	20240403	121500	102657200	5540	5540	5540	5540	0
410	20240403	121400	102657200	5540	5540	5540	5540	0
411	20240403	121300	102657200	5540	5540	5540	5540	0
412	20240403	121200	102657200	5540	5540	5540	5540	0
413	20240403	121100	102657200	5540	5540	5540	5540	0
414	20240403	121000	102657200	5540	5540	5540	5540	0
415	20240403	120900	102657200	5540	5540	5540	5540	50
416	20240403	120800	102380200	5550	5550	5550	5550	315
417	20240403	120700	100631950	5540	5540	5540	5540	100
418	20240403	120600	100077950	5550	5550	5550	5550	0
419	20240403	120500	100077950	5550	5550	5550	5550	0
420	20240403	120400	100077950	5550	5550	5550	5550	0
421	20240403	120300	100077950	5550	5550	5550	5550	330
422	20240403	120200	98246450	5550	5550	5550	5550	0
423	20240403	120100	98246450	5550	5550	5550	5550	100
424	20240403	120000	97691450	5540	5540	5540	5540	51
425	20240403	115900	97408910	5550	5550	5550	5550	110
426	20240403	115800	96798410	5550	5550	5550	5550	0
427	20240403	115700	96798410	5550	5550	5550	5550	10
428	20240403	115600	96742910	5540	5540	5540	5540	0
429	20240403	115500	96742910	5540	5550	5550	5540	904
430	20240403	115400	91733510	5550	5550	5550	5550	0
431	20240403	115300	91733510	5550	5550	5550	5550	0
432	20240403	115200	91733510	5550	5570	5570	5550	1320
433	20240403	115100	84399830	5560	5560	5560	5560	0
434	20240403	115000	84399830	5560	5560	5560	5560	0
435	20240403	114900	84399830	5560	5560	5560	5560	0
436	20240403	114800	84399830	5560	5560	5560	5560	0
437	20240403	114700	84399830	5560	5560	5560	5560	2
438	20240403	114600	84388710	5560	5560	5560	5560	0
439	20240403	114500	84388710	5560	5560	5560	5560	0
440	20240403	114400	84388710	5560	5560	5560	5560	0
441	20240403	114300	84388710	5560	5560	5560	5560	0
442	20240403	114200	84388710	5560	5560	5560	5560	656
443	20240403	114100	80741350	5560	5560	5560	5560	0
444	20240403	114000	80741350	5560	5560	5560	5560	0
445	20240403	113900	80741350	5560	5560	5560	5560	0
446	20240403	113800	80741350	5560	5560	5560	5560	0
447	20240403	113700	80741350	5560	5560	5560	5560	8
448	20240403	113600	80696870	5560	5560	5560	5560	0
449	20240403	113500	80696870	5560	5560	5560	5560	0
450	20240403	113400	80696870	5560	5560	5560	5560	0
451	20240403	113300	80696870	5560	5560	5560	5560	0
452	20240403	113200	80696870	5560	5560	5560	5560	0
453	20240403	113100	80696870	5560	5560	5560	5560	5
454	20240403	113000	80669070	5560	5560	5560	5560	0
455	20240403	112900	80669070	5560	5560	5560	5560	0
456	20240403	112800	80669070	5560	5560	5560	5560	0
457	20240403	112700	80669070	5560	5560	5560	5560	5
458	20240403	112600	80641270	5570	5570	5570	5570	0
459	20240403	112500	80641270	5570	5570	5570	5570	0
460	20240403	112400	80641270	5570	5570	5570	5570	0
461	20240403	112300	80641270	5570	5570	5570	5570	371
462	20240403	112200	78574800	5570	5570	5570	5570	25
463	20240403	112100	78435550	5570	5570	5570	5570	0
464	20240403	112000	78435550	5570	5570	5570	5570	0
465	20240403	111900	78435550	5570	5570	5570	5570	0
466	20240403	111800	78435550	5570	5570	5570	5570	0
467	20240403	111700	78435550	5570	5570	5570	5570	0
468	20240403	111600	78435550	5570	5570	5570	5570	0
469	20240403	111500	78435550	5570	5570	5570	5570	0
470	20240403	111400	78435550	5570	5570	5570	5570	86
471	20240403	111300	77956530	5570	5570	5570	5570	33
472	20240403	111200	77772720	5580	5580	5580	5580	0
473	20240403	111100	77772720	5580	5580	5580	5580	0
474	20240403	111000	77772720	5580	5580	5580	5580	251
475	20240403	110900	76372140	5580	5580	5580	5580	0
476	20240403	110800	76372140	5580	5580	5580	5580	20
477	20240403	110700	76260540	5580	5580	5580	5580	0
478	20240403	110600	76260540	5580	5580	5580	5580	20
479	20240403	110500	76148940	5590	5590	5590	5590	0
480	20240403	110400	76148940	5590	5590	5590	5590	0
481	20240403	110300	76148940	5590	5590	5590	5590	0
482	20240403	110200	76148940	5590	5590	5590	5590	0
483	20240403	110100	76148940	5590	5590	5590	5590	19
484	20240403	110000	76042730	5580	5580	5580	5580	0
485	20240403	105900	76042730	5580	5580	5580	5580	0
486	20240403	105800	76042730	5580	5580	5580	5580	0
487	20240403	105700	76042730	5580	5580	5580	5580	0
488	20240403	105600	76042730	5580	5580	5580	5580	0
489	20240403	105500	76042730	5580	5580	5580	5580	1
490	20240403	105400	76037150	5580	5580	5580	5580	20
491	20240403	105300	75925550	5580	5580	5580	5580	190
492	20240403	105200	74865350	5580	5580	5580	5580	10
493	20240403	105100	74809550	5570	5570	5570	5570	200
494	20240403	105000	73695550	5570	5570	5570	5570	0
495	20240403	104900	73695550	5570	5570	5570	5570	0
496	20240403	104800	73695550	5570	5570	5570	5570	10
497	20240403	104700	73639850	5580	5580	5580	5580	0
498	20240403	104600	73639850	5580	5590	5590	5580	293
499	20240403	104500	72004880	5590	5590	5590	5590	2
500	20240403	104400	71993700	5600	5600	5600	5600	1
501	20240403	104300	71988100	5600	5600	5600	5600	1
502	20240403	104200	71982500	5600	5610	5610	5600	6
503	20240403	104100	71948890	5610	5610	5610	5610	0
504	20240403	104000	71948890	5610	5600	5610	5600	197
505	20240403	103900	70844310	5590	5590	5590	5590	2
506	20240403	103800	70833130	5580	5580	5580	5580	0
507	20240403	103700	70833130	5580	5580	5580	5580	0
508	20240403	103600	70833130	5580	5580	5580	5580	0
509	20240403	103500	70833130	5580	5580	5580	5580	0
510	20240403	103400	70833130	5580	5580	5580	5580	1
511	20240403	103300	70827550	5570	5570	5570	5570	0
512	20240403	103200	70827550	5570	5570	5570	5570	0
513	20240403	103100	70827550	5570	5570	5570	5570	150
514	20240403	103000	69992050	5560	5560	5560	5560	200
515	20240403	102900	68880050	5560	5560	5560	5560	0
516	20240403	102800	68880050	5560	5560	5560	5560	0
517	20240403	102700	68880050	5560	5560	5560	5560	59
518	20240403	102600	68552010	5560	5560	5560	5560	37
519	20240403	102500	68346290	5570	5570	5570	5570	0
520	20240403	102400	68346290	5570	5570	5570	5570	15
521	20240403	102300	68262740	5570	5570	5570	5570	1
522	20240403	102200	68257170	5570	5570	5570	5570	0
523	20240403	102100	68257170	5570	5570	5570	5570	0
524	20240403	102000	68257170	5570	5570	5570	5570	0
525	20240403	101900	68257170	5570	5570	5570	5570	0
526	20240403	101800	68257170	5570	5600	5600	5570	203
527	20240403	101700	67126400	5600	5600	5600	5600	50
528	20240403	101600	66846400	5600	5600	5600	5600	1
529	20240403	101500	66840800	5590	5590	5590	5590	300
530	20240403	101400	65163800	5590	5590	5590	5590	100
531	20240403	101300	64604800	5590	5590	5590	5590	0
532	20240403	101200	64604800	5590	5590	5590	5590	0
533	20240403	101100	64604800	5590	5590	5590	5590	0
534	20240403	101000	64604800	5590	5590	5590	5590	0
535	20240403	100900	64604800	5590	5590	5590	5590	200
536	20240403	100800	63486800	5590	5590	5590	5590	0
537	20240403	100700	63486800	5590	5600	5600	5590	8
538	20240403	100600	63442050	5610	5610	5610	5610	0
539	20240403	100500	63442050	5610	5570	5610	5570	11
540	20240403	100400	63380740	5570	5570	5570	5570	10
541	20240403	100300	63325040	5560	5550	5560	5550	425
542	20240403	100200	60962050	5560	5560	5560	5560	4
543	20240403	100100	60939810	5560	5560	5560	5560	0
544	20240403	100000	60939810	5560	5560	5560	5560	0
545	20240403	095900	60939810	5560	5560	5560	5560	0
546	20240403	095800	60939810	5560	5560	5560	5560	2
547	20240403	095700	60928690	5560	5560	5560	5560	3
548	20240403	095600	60912010	5560	5560	5560	5560	5
549	20240403	095500	60884210	5550	5550	5550	5550	0
550	20240403	095400	60884210	5550	5560	5560	5550	151
551	20240403	095300	60046090	5560	5560	5560	5560	96
552	20240403	095200	59512330	5560	5560	5560	5560	0
553	20240403	095100	59512330	5560	5560	5560	5560	0
554	20240403	095000	59512330	5560	5560	5560	5560	0
555	20240403	094900	59512330	5560	5560	5560	5560	12
556	20240403	094800	59445610	5560	5550	5560	5550	148
557	20240403	094700	58622830	5550	5550	5550	5550	0
558	20240403	094600	58622830	5550	5550	5550	5550	0
559	20240403	094500	58622830	5550	5550	5550	5550	0
560	20240403	094400	58622830	5550	5550	5550	5550	289
561	20240403	094300	57018880	5550	5550	5550	5550	0
562	20240403	094200	57018880	5550	5550	5550	5550	0
563	20240403	094100	57018880	5550	5550	5550	5550	471
564	20240403	094000	54404830	5550	5550	5550	5550	0
565	20240403	093900	54404830	5550	5550	5550	5550	2
566	20240403	093800	54393730	5550	5550	5550	5550	0
567	20240403	093700	54393730	5550	5560	5560	5550	50
568	20240403	093600	54116220	5540	5540	5540	5540	20
569	20240403	093500	54005420	5540	5550	5550	5540	353
570	20240403	093400	52046490	5550	5550	5550	5550	33
571	20240403	093300	51863340	5550	5550	5550	5550	0
572	20240403	093200	51863340	5550	5550	5550	5550	0
573	20240403	093100	51863340	5550	5550	5550	5550	701
574	20240403	093000	47972790	5550	5530	5570	5530	1568
575	20240403	092900	39261850	5530	5540	5540	5530	408
576	20240403	092800	37002750	5540	5540	5540	5540	13
577	20240403	092700	36930730	5540	5530	5540	5530	560
578	20240403	092600	33831470	5540	5560	5560	5540	1513
579	20240403	092500	25434360	5570	5570	5570	5570	0
580	20240403	092400	25434360	5570	5570	5570	5570	0
581	20240403	092300	25434360	5570	5570	5570	5570	40
582	20240403	092200	25211560	5570	5570	5570	5570	0
583	20240403	092100	25211560	5570	5570	5570	5570	1
584	20240403	092000	25205990	5560	5560	5560	5560	0
585	20240403	091900	25205990	5560	5560	5560	5560	0
586	20240403	091800	25205990	5560	5560	5560	5560	116
587	20240403	091700	24561030	5570	5560	5570	5560	2
588	20240403	091600	24549900	5550	5560	5560	5550	185
589	20240403	091500	23522270	5570	5570	5580	5560	125
590	20240403	091400	22826190	5570	5600	5600	5560	1574
591	20240403	091300	14041360	5590	5600	5600	5590	28
592	20240403	091200	13884580	5590	5590	5590	5590	60
593	20240403	091100	13549180	5590	5590	5590	5590	12
594	20240403	091000	13482100	5580	5610	5610	5580	1002
595	20240403	090900	7884260	5600	5600	5600	5600	1
596	20240403	090800	7878660	5600	5600	5600	5600	0
597	20240403	090700	7878660	5600	5600	5600	5600	109
598	20240403	090600	7268260	5600	5600	5600	5600	1
599	20240403	090500	7262660	5590	5590	5590	5590	0
600	20240403	090400	7262660	5590	5590	5590	5590	33
601	20240403	090300	7078190	5590	5590	5590	5590	0
602	20240403	090200	7078190	5590	5590	5590	5590	20
603	20240403	090100	6966390	5640	5640	5640	5640	0
604	20240403	090000	6966390	5640	5640	5640	5600	1236