KissMeData/069410/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193300	325046410	4950	4950	4950	4950	4155
3	20240403	193200	325046410	4950	4950	4950	4950	0
4	20240403	193100	325046410	4950	4950	4950	4950	0
5	20240403	193000	325046410	4950	4950	4950	4950	0
6	20240403	192900	325046410	4950	4950	4950	4950	0
7	20240403	192800	325046410	4950	4950	4950	4950	0
8	20240403	192700	325046410	4950	4950	4950	4950	0
9	20240403	192600	325046410	4950	4950	4950	4950	0
10	20240403	192500	325046410	4950	4950	4950	4950	0
11	20240403	192400	325046410	4950	4950	4950	4950	0
12	20240403	192300	325046410	4950	4950	4950	4950	0
13	20240403	192200	325046410	4950	4950	4950	4950	0
14	20240403	192100	325046410	4950	4950	4950	4950	0
15	20240403	192000	325046410	4950	4950	4950	4950	0
16	20240403	191900	325046410	4950	4950	4950	4950	0
17	20240403	191800	325046410	4950	4950	4950	4950	0
18	20240403	191700	325046410	4950	4950	4950	4950	0
19	20240403	191600	325046410	4950	4950	4950	4950	0
20	20240403	191500	325046410	4950	4950	4950	4950	0
21	20240403	191400	325046410	4950	4950	4950	4950	0
22	20240403	191300	325046410	4950	4950	4950	4950	0
23	20240403	191200	325046410	4950	4950	4950	4950	0
24	20240403	191100	325046410	4950	4950	4950	4950	0
25	20240403	191000	325046410	4950	4950	4950	4950	0
26	20240403	190900	325046410	4950	4950	4950	4950	0
27	20240403	190800	325046410	4950	4950	4950	4950	0
28	20240403	190700	325046410	4950	4950	4950	4950	0
29	20240403	190600	325046410	4950	4950	4950	4950	0
30	20240403	190500	325046410	4950	4950	4950	4950	0
31	20240403	190400	325046410	4950	4950	4950	4950	0
32	20240403	190300	325046410	4950	4950	4950	4950	4155
33	20240403	190200	325046410	4950	4950	4950	4950	0
34	20240403	190100	325046410	4950	4950	4950	4950	0
35	20240403	190000	325046410	4950	4950	4950	4950	0
36	20240403	185900	325046410	4950	4950	4950	4950	0
37	20240403	185800	325046410	4950	4950	4950	4950	0
38	20240403	185700	325046410	4950	4950	4950	4950	0
39	20240403	185600	325046410	4950	4950	4950	4950	0
40	20240403	185500	325046410	4950	4950	4950	4950	0
41	20240403	185400	325046410	4950	4950	4950	4950	0
42	20240403	185300	325046410	4950	4950	4950	4950	0
43	20240403	185200	325046410	4950	4950	4950	4950	0
44	20240403	185100	325046410	4950	4950	4950	4950	0
45	20240403	185000	325046410	4950	4950	4950	4950	0
46	20240403	184900	325046410	4950	4950	4950	4950	0
47	20240403	184800	325046410	4950	4950	4950	4950	0
48	20240403	184700	325046410	4950	4950	4950	4950	0
49	20240403	184600	325046410	4950	4950	4950	4950	0
50	20240403	184500	325046410	4950	4950	4950	4950	0
51	20240403	184400	325046410	4950	4950	4950	4950	0
52	20240403	184300	325046410	4950	4950	4950	4950	0
53	20240403	184200	325046410	4950	4950	4950	4950	0
54	20240403	184100	325046410	4950	4950	4950	4950	0
55	20240403	184000	325046410	4950	4950	4950	4950	0
56	20240403	183900	325046410	4950	4950	4950	4950	0
57	20240403	183800	325046410	4950	4950	4950	4950	0
58	20240403	183700	325046410	4950	4950	4950	4950	0
59	20240403	183600	325046410	4950	4950	4950	4950	0
60	20240403	183500	325046410	4950	4950	4950	4950	0
61	20240403	183400	325046410	4950	4950	4950	4950	0
62	20240403	183300	325046410	4950	4950	4950	4950	4155
63	20240403	183200	325046410	4950	4950	4950	4950	0
64	20240403	183100	325046410	4950	4950	4950	4950	0
65	20240403	183000	325046410	4950	4950	4950	4950	0
66	20240403	182900	325046410	4950	4950	4950	4950	0
67	20240403	182800	325046410	4950	4950	4950	4950	0
68	20240403	182700	325046410	4950	4950	4950	4950	0
69	20240403	182600	325046410	4950	4950	4950	4950	0
70	20240403	182500	325046410	4950	4950	4950	4950	0
71	20240403	182400	325046410	4950	4950	4950	4950	0
72	20240403	182300	325046410	4950	4950	4950	4950	0
73	20240403	182200	325046410	4950	4950	4950	4950	0
74	20240403	182100	325046410	4950	4950	4950	4950	0
75	20240403	182000	325046410	4950	4950	4950	4950	0
76	20240403	181900	325046410	4950	4950	4950	4950	0
77	20240403	181800	325046410	4950	4950	4950	4950	0
78	20240403	181700	325046410	4950	4950	4950	4950	0
79	20240403	181600	325046410	4950	4950	4950	4950	0
80	20240403	181500	325046410	4950	4950	4950	4950	0
81	20240403	181400	325046410	4950	4950	4950	4950	0
82	20240403	181300	325046410	4950	4950	4950	4950	0
83	20240403	181200	325046410	4950	4950	4950	4950	0
84	20240403	181100	325046410	4950	4950	4950	4950	0
85	20240403	181000	325046410	4950	4950	4950	4950	0
86	20240403	180900	325046410	4950	4950	4950	4950	0
87	20240403	180800	325046410	4950	4950	4950	4950	0
88	20240403	180700	325046410	4950	4950	4950	4950	0
89	20240403	180600	325046410	4950	4950	4950	4950	0
90	20240403	180500	325046410	4950	4950	4950	4950	0
91	20240403	180400	325046410	4950	4950	4950	4950	0
92	20240403	180300	325046410	4950	4950	4950	4950	4155
93	20240403	180200	325046410	4950	4950	4950	4950	0
94	20240403	180100	325046410	4950	4950	4950	4950	0
95	20240403	180000	325046410	4950	4950	4950	4950	0
96	20240403	175900	325046410	4950	4950	4950	4950	0
97	20240403	175800	325046410	4950	4950	4950	4950	0
98	20240403	175700	325046410	4950	4950	4950	4950	0
99	20240403	175600	325046410	4950	4950	4950	4950	0
100	20240403	175500	325046410	4950	4950	4950	4950	0
101	20240403	175400	325046410	4950	4950	4950	4950	0
102	20240403	175300	325046410	4950	4950	4950	4950	0
103	20240403	175200	325046410	4950	4950	4950	4950	0
104	20240403	175100	325046410	4950	4950	4950	4950	0
105	20240403	175000	325046410	4950	4950	4950	4950	0
106	20240403	174900	325046410	4950	4950	4950	4950	0
107	20240403	174800	325046410	4950	4950	4950	4950	0
108	20240403	174700	325046410	4950	4950	4950	4950	0
109	20240403	174600	325046410	4950	4950	4950	4950	0
110	20240403	174500	325046410	4950	4950	4950	4950	0
111	20240403	174400	325046410	4950	4950	4950	4950	0
112	20240403	174300	325046410	4950	4950	4950	4950	0
113	20240403	174200	325046410	4950	4950	4950	4950	0
114	20240403	174100	325046410	4950	4950	4950	4950	0
115	20240403	174000	325046410	4950	4950	4950	4950	0
116	20240403	173900	325046410	4950	4950	4950	4950	0
117	20240403	173800	325046410	4950	4950	4950	4950	0
118	20240403	173700	325046410	4950	4950	4950	4950	0
119	20240403	173600	325046410	4950	4950	4950	4950	0
120	20240403	173500	325046410	4950	4950	4950	4950	0
121	20240403	173400	325046410	4950	4950	4950	4950	0
122	20240403	173300	325046410	4950	4950	4950	4950	4155
123	20240403	173200	325046410	4950	4950	4950	4950	0
124	20240403	173100	325046410	4950	4950	4950	4950	0
125	20240403	173000	325046410	4950	4950	4950	4950	0
126	20240403	172900	325046410	4950	4950	4950	4950	0
127	20240403	172800	325046410	4950	4950	4950	4950	0
128	20240403	172700	325046410	4950	4950	4950	4950	0
129	20240403	172600	325046410	4950	4950	4950	4950	0
130	20240403	172500	325046410	4950	4950	4950	4950	0
131	20240403	172400	325046410	4950	4950	4950	4950	0
132	20240403	172300	325046410	4950	4950	4950	4950	0
133	20240403	172200	325046410	4950	4950	4950	4950	0
134	20240403	172100	325046410	4950	4950	4950	4950	0
135	20240403	172000	325046410	4950	4950	4950	4950	0
136	20240403	171900	325046410	4950	4950	4950	4950	0
137	20240403	171800	325046410	4950	4950	4950	4950	0
138	20240403	171700	325046410	4950	4950	4950	4950	0
139	20240403	171600	325046410	4950	4950	4950	4950	0
140	20240403	171500	325046410	4950	4950	4950	4950	0
141	20240403	171400	325046410	4950	4950	4950	4950	0
142	20240403	171300	325046410	4950	4950	4950	4950	0
143	20240403	171200	325046410	4950	4950	4950	4950	0
144	20240403	171100	325046410	4950	4950	4950	4950	0
145	20240403	171000	325046410	4950	4950	4950	4950	0
146	20240403	170900	325046410	4950	4950	4950	4950	0
147	20240403	170800	325046410	4950	4950	4950	4950	0
148	20240403	170700	325046410	4950	4950	4950	4950	0
149	20240403	170600	325046410	4950	4950	4950	4950	0
150	20240403	170500	325046410	4950	4950	4950	4950	0
151	20240403	170400	325046410	4950	4950	4950	4950	0
152	20240403	170300	325046410	4950	4950	4950	4950	4155
153	20240403	170200	325046410	4950	4950	4950	4950	0
154	20240403	170100	325046410	4950	4950	4950	4950	0
155	20240403	170000	325046410	4950	4950	4950	4950	0
156	20240403	165900	325046410	4950	4950	4950	4950	0
157	20240403	165800	325046410	4950	4950	4950	4950	0
158	20240403	165700	325046410	4950	4950	4950	4950	0
159	20240403	165600	325046410	4950	4950	4950	4950	0
160	20240403	165500	325046410	4950	4950	4950	4950	0
161	20240403	165400	325046410	4950	4950	4950	4950	0
162	20240403	165300	325046410	4950	4950	4950	4950	0
163	20240403	165200	325046410	4950	4950	4950	4950	0
164	20240403	165100	325046410	4950	4950	4950	4950	0
165	20240403	165000	325046410	4950	4950	4950	4950	0
166	20240403	164900	325046410	4950	4950	4950	4950	0
167	20240403	164800	325046410	4950	4950	4950	4950	0
168	20240403	164700	325046410	4950	4950	4950	4950	0
169	20240403	164600	325046410	4950	4950	4950	4950	0
170	20240403	164500	325046410	4950	4950	4950	4950	0
171	20240403	164400	325046410	4950	4950	4950	4950	0
172	20240403	164300	325046410	4950	4950	4950	4950	0
173	20240403	164200	325046410	4950	4950	4950	4950	0
174	20240403	164100	325046410	4950	4950	4950	4950	0
175	20240403	164000	325046410	4950	4950	4950	4950	0
176	20240403	163900	325046410	4950	4950	4950	4950	0
177	20240403	163800	325046410	4950	4950	4950	4950	0
178	20240403	163700	325046410	4950	4950	4950	4950	0
179	20240403	163600	325046410	4950	4950	4950	4950	0
180	20240403	163500	325046410	4950	4950	4950	4950	0
181	20240403	163400	325046410	4950	4950	4950	4950	0
182	20240403	163300	325046410	4950	4950	4950	4950	4155
183	20240403	163200	325046410	4950	4950	4950	4950	0
184	20240403	163100	325046410	4950	4950	4950	4950	0
185	20240403	163000	325046410	4950	4950	4950	4950	0
186	20240403	162900	325046410	4950	4950	4950	4950	0
187	20240403	162800	325046410	4950	4950	4950	4950	0
188	20240403	162700	325046410	4950	4950	4950	4950	0
189	20240403	162600	325046410	4950	4950	4950	4950	0
190	20240403	162500	325046410	4950	4950	4950	4950	0
191	20240403	162400	325046410	4950	4950	4950	4950	0
192	20240403	162300	325046410	4950	4950	4950	4950	0
193	20240403	162200	325046410	4950	4950	4950	4950	0
194	20240403	162100	325046410	4950	4950	4950	4950	0
195	20240403	162000	325046410	4950	4950	4950	4950	0
196	20240403	161900	325046410	4950	4950	4950	4950	0
197	20240403	161800	325046410	4950	4950	4950	4950	0
198	20240403	161700	325046410	4950	4950	4950	4950	0
199	20240403	161600	325046410	4950	4950	4950	4950	0
200	20240403	161500	325046410	4950	4950	4950	4950	0
201	20240403	161400	325046410	4950	4950	4950	4950	0
202	20240403	161300	325046410	4950	4950	4950	4950	0
203	20240403	161200	325046410	4950	4950	4950	4950	0
204	20240403	161100	325046410	4950	4950	4950	4950	0
205	20240403	161000	325046410	4950	4950	4950	4950	0
206	20240403	160900	325046410	4950	4950	4950	4950	0
207	20240403	160800	325046410	4950	4950	4950	4950	0
208	20240403	160700	325046410	4950	4950	4950	4950	0
209	20240403	160600	325046410	4950	4950	4950	4950	0
210	20240403	160500	325046410	4950	4950	4950	4950	0
211	20240403	160400	325046410	4950	4950	4950	4950	0
212	20240403	160300	325046410	4950	4950	4950	4950	4155
213	20240403	160200	325046410	4950	4950	4950	4950	0
214	20240403	160100	325046410	4950	4950	4950	4950	0
215	20240403	160000	325046410	4950	4950	4950	4950	0
216	20240403	155900	325046410	4950	4950	4950	4950	0
217	20240403	155800	325046410	4950	4950	4950	4950	0
218	20240403	155700	325046410	4950	4950	4950	4950	0
219	20240403	155600	325046410	4950	4950	4950	4950	0
220	20240403	155500	325046410	4950	4950	4950	4950	0
221	20240403	155400	325046410	4950	4950	4950	4950	0
222	20240403	155300	325046410	4950	4950	4950	4950	0
223	20240403	155200	325046410	4950	4950	4950	4950	0
224	20240403	155100	325046410	4950	4950	4950	4950	0
225	20240403	155000	325046410	4950	4950	4950	4950	0
226	20240403	154900	325046410	4950	4950	4950	4950	0
227	20240403	154800	325046410	4950	4950	4950	4950	0
228	20240403	154700	325046410	4950	4950	4950	4950	0
229	20240403	154600	325046410	4950	4950	4950	4950	0
230	20240403	154500	325046410	4950	4950	4950	4950	0
231	20240403	154400	325046410	4950	4950	4950	4950	0
232	20240403	154300	325046410	4950	4950	4950	4950	0
233	20240403	154200	325046410	4950	4950	4950	4950	0
234	20240403	154100	325046410	4950	4950	4950	4950	0
235	20240403	154000	325046410	4950	4950	4950	4950	0
236	20240403	153900	325046410	4950	4950	4950	4950	0
237	20240403	153800	325046410	4950	4950	4950	4950	0
238	20240403	153700	325046410	4950	4950	4950	4950	0
239	20240403	153600	325046410	4950	4950	4950	4950	0
240	20240403	153500	325046410	4950	4950	4950	4950	0
241	20240403	153400	325046410	4950	4950	4950	4950	0
242	20240403	153300	325046410	4950	4950	4950	4950	4155
243	20240403	153200	325046410	4950	4950	4950	4950	0
244	20240403	153100	325046410	4950	4950	4950	4950	0
245	20240403	153000	325046410	4950	4950	4950	4950	4155
246	20240403	152900	304479160	4960	4960	4960	4960	0
247	20240403	152800	304479160	4960	4960	4960	4960	0
248	20240403	152700	304479160	4960	4960	4960	4960	0
249	20240403	152600	304479160	4960	4960	4960	4960	0
250	20240403	152500	304479160	4960	4960	4960	4960	0
251	20240403	152400	304479160	4960	4960	4960	4960	0
252	20240403	152300	304479160	4960	4960	4960	4960	0
253	20240403	152200	304479160	4960	4960	4960	4960	0
254	20240403	152100	304479160	4960	4960	4960	4960	0
255	20240403	152000	304479160	4960	4960	4960	4960	0
256	20240403	151900	304479160	4960	4965	4965	4960	2593
257	20240403	151800	291611595	4970	4970	4970	4970	854
258	20240403	151700	287367215	4970	4970	4970	4970	11
259	20240403	151600	287312545	4970	4980	4980	4970	8
260	20240403	151500	287272745	4995	4995	4995	4995	0
261	20240403	151400	287272745	4995	4970	4995	4970	51
262	20240403	151300	287019250	4995	4995	4995	4995	1
263	20240403	151200	287014255	4995	4970	4995	4970	205
264	20240403	151100	285990405	4970	4995	4995	4970	23
265	20240403	151000	285876020	4975	4975	4975	4975	287
266	20240403	150900	284448195	4975	4975	4975	4975	716
267	20240403	150800	280886095	4980	4980	4980	4980	11
268	20240403	150700	280831315	4980	4995	4995	4980	14
269	20240403	150600	280761550	4975	4975	4975	4975	0
270	20240403	150500	280761550	4975	4980	4980	4975	332
271	20240403	150400	279108850	4995	4995	4995	4995	0
272	20240403	150300	279108850	4995	4995	4995	4995	1
273	20240403	150200	279103855	4975	4975	4975	4975	444
274	20240403	150100	276894955	4970	4990	4990	4970	1489
275	20240403	150000	269480695	4990	5000	5000	4990	11
276	20240403	145900	269425775	5000	5000	5000	5000	3
277	20240403	145800	269410775	5000	5000	5000	5000	108
278	20240403	145700	268870775	5000	5000	5000	5000	20
279	20240403	145600	268770775	4990	4990	4990	4990	0
280	20240403	145500	268770775	4990	4990	4990	4990	1
281	20240403	145400	268765785	5000	5000	5000	5000	8
282	20240403	145300	268725785	5010	5010	5010	5010	0
283	20240403	145200	268725785	5010	5010	5010	5010	0
284	20240403	145100	268725785	5010	5010	5010	5010	0
285	20240403	145000	268725785	5010	4995	5010	4995	3
286	20240403	144900	268710780	4985	4990	4990	4985	281
287	20240403	144800	267308895	4990	4990	4990	4990	29
288	20240403	144700	267164185	4980	4980	4980	4980	0
289	20240403	144600	267164185	4980	4990	4990	4980	813
290	20240403	144500	263111900	4990	4990	4990	4990	50
291	20240403	144400	262862400	4990	4990	4990	4990	207
292	20240403	144300	261829470	4990	4990	4990	4990	0
293	20240403	144200	261829470	4990	4985	4990	4985	121
294	20240403	144100	261226255	4990	4990	4990	4990	251
295	20240403	144000	259973765	4990	4990	4990	4990	0
296	20240403	143900	259973765	4990	4990	4990	4990	2
297	20240403	143800	259963785	4990	4990	4990	4990	4
298	20240403	143700	259943825	4990	4990	4990	4990	15
299	20240403	143600	259868975	4990	4990	4990	4965	3450
300	20240403	143500	242686015	4990	5010	5010	4990	6925
301	20240403	143400	208077250	5030	5030	5030	5030	0
302	20240403	143300	208077250	5030	5030	5030	5030	0
303	20240403	143200	208077250	5030	5030	5030	5030	0
304	20240403	143100	208077250	5030	5030	5030	5030	0
305	20240403	143000	208077250	5030	5030	5030	5030	0
306	20240403	142900	208077250	5030	5030	5030	5030	0
307	20240403	142800	208077250	5030	5030	5030	5030	0
308	20240403	142700	208077250	5030	5030	5030	5030	0
309	20240403	142600	208077250	5030	5030	5030	5030	500
310	20240403	142500	205562250	5030	5030	5030	5030	0
311	20240403	142400	205562250	5030	5030	5030	5030	0
312	20240403	142300	205562250	5030	5030	5030	5030	537
313	20240403	142200	202861140	5010	5010	5010	5010	0
314	20240403	142100	202861140	5010	5010	5010	5010	0
315	20240403	142000	202861140	5010	5010	5010	5010	0
316	20240403	141900	202861140	5010	5010	5010	5010	67
317	20240403	141800	202525470	5020	5020	5020	5020	0
318	20240403	141700	202525470	5020	5020	5020	5020	0
319	20240403	141600	202525470	5020	5020	5020	5020	0
320	20240403	141500	202525470	5020	5020	5020	5020	0
321	20240403	141400	202525470	5020	5020	5020	5020	0
322	20240403	141300	202525470	5020	5020	5020	5020	0
323	20240403	141200	202525470	5020	5020	5020	5020	0
324	20240403	141100	202525470	5020	5020	5020	5020	0
325	20240403	141000	202525470	5020	5020	5020	5020	0
326	20240403	140900	202525470	5020	5020	5020	5020	407
327	20240403	140800	200482330	5020	5020	5020	5020	3
328	20240403	140700	200467270	5000	5000	5010	5000	16
329	20240403	140600	200387260	5000	5000	5000	5000	0
330	20240403	140500	200387260	5000	5010	5010	5000	1510
331	20240403	140400	192837030	5010	5010	5010	5010	0
332	20240403	140300	192837030	5010	5010	5010	5010	500
333	20240403	140200	190332030	5020	5020	5020	5020	100
334	20240403	140100	189830030	5020	5020	5020	5020	100
335	20240403	140000	189328030	5020	5020	5020	5020	0
336	20240403	135900	189328030	5020	5020	5020	5020	0
337	20240403	135800	189328030	5020	5020	5020	5020	0
338	20240403	135700	189328030	5020	5020	5020	5020	0
339	20240403	135600	189328030	5020	5020	5020	5020	0
340	20240403	135500	189328030	5020	5020	5020	5020	0
341	20240403	135400	189328030	5020	5020	5020	5020	0
342	20240403	135300	189328030	5020	5020	5020	5020	1
343	20240403	135200	189323010	5020	5020	5020	5020	0
344	20240403	135100	189323010	5020	5020	5020	5020	0
345	20240403	135000	189323010	5020	5020	5020	5020	200
346	20240403	134900	188319010	5020	5020	5020	5020	0
347	20240403	134800	188319010	5020	5020	5020	5020	0
348	20240403	134700	188319010	5020	5020	5020	5020	0
349	20240403	134600	188319010	5020	5020	5020	5020	0
350	20240403	134500	188319010	5020	5020	5020	5020	1
351	20240403	134400	188313990	5020	5020	5020	5020	1
352	20240403	134300	188308970	5020	5020	5020	5020	0
353	20240403	134200	188308970	5020	5020	5020	5020	2
354	20240403	134100	188298930	5020	5020	5020	5020	2
355	20240403	134000	188288890	5020	5020	5020	5020	0
356	20240403	133900	188288890	5020	5020	5020	5020	0
357	20240403	133800	188288890	5020	5020	5020	5020	0
358	20240403	133700	188288890	5020	5020	5020	5020	0
359	20240403	133600	188288890	5020	5020	5020	5020	0
360	20240403	133500	188288890	5020	5020	5020	5020	10
361	20240403	133400	188238690	5000	5020	5020	5000	46
362	20240403	133300	188008390	5000	5000	5000	5000	452
363	20240403	133200	185748390	5000	5000	5000	5000	106
364	20240403	133100	185218390	5000	5000	5000	5000	340
365	20240403	133000	183518390	5000	5000	5000	5000	0
366	20240403	132900	183518390	5000	5000	5000	5000	0
367	20240403	132800	183518390	5000	5000	5000	5000	4000
368	20240403	132700	163518390	5000	5000	5000	5000	185
369	20240403	132600	162593390	5000	5000	5000	5000	0
370	20240403	132500	162593390	5000	5000	5000	5000	0
371	20240403	132400	162593390	5000	5000	5000	5000	0
372	20240403	132300	162593390	5000	5000	5000	5000	0
373	20240403	132200	162593390	5000	5000	5000	5000	0
374	20240403	132100	162593390	5000	5010	5010	5000	1447
375	20240403	132000	155358160	5010	5010	5010	5010	37
376	20240403	131900	155172790	5010	5010	5010	5010	0
377	20240403	131800	155172790	5010	5010	5010	5010	50
378	20240403	131700	154922290	5010	5010	5010	5010	140
379	20240403	131600	154220890	5010	5010	5010	5010	0
380	20240403	131500	154220890	5010	5010	5010	5010	0
381	20240403	131400	154220890	5010	5010	5010	5010	15
382	20240403	131300	154145740	5010	5010	5010	5010	0
383	20240403	131200	154145740	5010	5010	5010	5010	0
384	20240403	131100	154145740	5010	5010	5010	5010	1
385	20240403	131000	154140730	5010	5010	5010	5010	0
386	20240403	130900	154140730	5010	5010	5010	5010	322
387	20240403	130800	152527510	5000	5000	5000	5000	0
388	20240403	130700	152527510	5000	5000	5000	5000	100
389	20240403	130600	152027510	5010	5010	5010	5010	0
390	20240403	130500	152027510	5010	5010	5010	5010	0
391	20240403	130400	152027510	5010	5010	5010	5010	0
392	20240403	130300	152027510	5010	5010	5010	5010	0
393	20240403	130200	152027510	5010	5010	5010	5010	120
394	20240403	130100	151426310	5010	5010	5010	5010	2
395	20240403	130000	151416290	5000	5000	5000	5000	0
396	20240403	125900	151416290	5000	5000	5000	5000	0
397	20240403	125800	151416290	5000	5000	5000	5000	0
398	20240403	125700	151416290	5000	5000	5000	5000	0
399	20240403	125600	151416290	5000	5000	5000	5000	16
400	20240403	125500	151336290	5000	5010	5010	5000	114
401	20240403	125400	150766070	5010	5010	5010	5010	2
402	20240403	125300	150756050	5010	5010	5010	5010	2
403	20240403	125200	150746030	5010	5010	5010	5010	0
404	20240403	125100	150746030	5010	5010	5010	5010	0
405	20240403	125000	150746030	5010	5010	5010	5010	2
406	20240403	124900	150736010	5000	5000	5000	5000	0
407	20240403	124800	150736010	5000	5000	5000	5000	0
408	20240403	124700	150736010	5000	5000	5000	5000	0
409	20240403	124600	150736010	5000	5000	5000	5000	0
410	20240403	124500	150736010	5000	5000	5000	5000	256
411	20240403	124400	149456010	5010	5010	5010	5010	0
412	20240403	124300	149456010	5010	5010	5010	5010	0
413	20240403	124200	149456010	5010	5010	5010	5010	119
414	20240403	124100	148859820	5020	5020	5020	5020	0
415	20240403	124000	148859820	5020	5020	5020	5020	2
416	20240403	123900	148849780	5000	5000	5000	5000	0
417	20240403	123800	148849780	5000	5010	5010	5000	192
418	20240403	123700	147889280	5020	5020	5020	5020	0
419	20240403	123600	147889280	5020	5010	5020	5000	1001
420	20240403	123500	142881390	5020	5020	5020	5020	0
421	20240403	123400	142881390	5020	5020	5020	5020	0
422	20240403	123300	142881390	5020	5020	5020	5020	0
423	20240403	123200	142881390	5020	5020	5020	5020	58
424	20240403	123100	142590230	5030	5030	5030	5030	0
425	20240403	123000	142590230	5030	5030	5030	5030	0
426	20240403	122900	142590230	5030	5030	5030	5030	1
427	20240403	122800	142585200	5030	5030	5030	5030	0
428	20240403	122700	142585200	5030	5030	5030	5030	1
429	20240403	122600	142580170	5030	5030	5030	5030	1
430	20240403	122500	142575140	5030	5030	5030	5030	0
431	20240403	122400	142575140	5030	5030	5030	5030	0
432	20240403	122300	142575140	5030	5030	5030	5030	0
433	20240403	122200	142575140	5030	5030	5030	5030	0
434	20240403	122100	142575140	5030	5030	5030	5030	0
435	20240403	122000	142575140	5030	5030	5030	5030	0
436	20240403	121900	142575140	5030	5030	5030	5030	50
437	20240403	121800	142323640	5030	5030	5030	5030	0
438	20240403	121700	142323640	5030	5030	5030	5030	0
439	20240403	121600	142323640	5030	5030	5030	5030	0
440	20240403	121500	142323640	5030	5030	5030	5030	0
441	20240403	121400	142323640	5030	5030	5030	5030	0
442	20240403	121300	142323640	5030	5030	5030	5030	0
443	20240403	121200	142323640	5030	5030	5030	5030	0
444	20240403	121100	142323640	5030	5030	5030	5030	0
445	20240403	121000	142323640	5030	5030	5030	5030	0
446	20240403	120900	142323640	5030	5030	5030	5030	0
447	20240403	120800	142323640	5030	5030	5030	5030	0
448	20240403	120700	142323640	5030	5030	5030	5030	0
449	20240403	120600	142323640	5030	5030	5030	5030	0
450	20240403	120500	142323640	5030	5030	5030	5030	0
451	20240403	120400	142323640	5030	5030	5030	5030	8
452	20240403	120300	142283400	5000	5000	5030	5000	290
453	20240403	120200	140833310	5040	5040	5040	5040	0
454	20240403	120100	140833310	5040	5040	5040	5040	0
455	20240403	120000	140833310	5040	5030	5040	5030	2
456	20240403	115900	140823240	5000	5000	5000	5000	0
457	20240403	115800	140823240	5000	5020	5020	5000	2200
458	20240403	115700	129816130	5020	5020	5020	5020	0
459	20240403	115600	129816130	5020	5020	5020	5020	1
460	20240403	115500	129811110	5010	5010	5010	5010	196
461	20240403	115400	128829150	5010	5010	5010	5010	0
462	20240403	115300	128829150	5010	5010	5010	5010	0
463	20240403	115200	128829150	5010	5010	5010	5010	0
464	20240403	115100	128829150	5010	5010	5010	5010	0
465	20240403	115000	128829150	5010	5010	5010	5010	0
466	20240403	114900	128829150	5010	5010	5010	5010	85
467	20240403	114800	128403300	5010	5020	5020	5010	1979
468	20240403	114700	118488360	5020	5020	5020	5020	0
469	20240403	114600	118488360	5020	5020	5020	5020	0
470	20240403	114500	118488360	5020	5020	5020	5020	0
471	20240403	114400	118488360	5020	5020	5020	5020	0
472	20240403	114300	118488360	5020	5020	5020	5020	0
473	20240403	114200	118488360	5020	5020	5020	5020	0
474	20240403	114100	118488360	5020	5020	5020	5020	0
475	20240403	114000	118488360	5020	5020	5020	5020	0
476	20240403	113900	118488360	5020	5020	5020	5020	400
477	20240403	113800	116480360	5020	5020	5020	5020	0
478	20240403	113700	116480360	5020	5020	5020	5020	0
479	20240403	113600	116480360	5020	5020	5020	5020	0
480	20240403	113500	116480360	5020	5010	5020	5010	16
481	20240403	113400	116400060	5010	5010	5010	5010	923
482	20240403	113300	111775830	5010	5010	5010	5010	953
483	20240403	113200	107001300	5040	5040	5040	5040	1
484	20240403	113100	106996260	5040	5040	5040	5040	0
485	20240403	113000	106996260	5040	5040	5040	5040	0
486	20240403	112900	106996260	5040	5040	5040	5040	0
487	20240403	112800	106996260	5040	5040	5040	5040	0
488	20240403	112700	106996260	5040	5040	5040	5040	9
489	20240403	112600	106950900	5010	5010	5010	5010	0
490	20240403	112500	106950900	5010	5010	5010	5010	130
491	20240403	112400	106299600	5040	5040	5040	5040	0
492	20240403	112300	106299600	5040	5040	5040	5040	0
493	20240403	112200	106299600	5040	5040	5040	5040	0
494	20240403	112100	106299600	5040	5040	5040	5040	0
495	20240403	112000	106299600	5040	5040	5040	5040	0
496	20240403	111900	106299600	5040	5040	5040	5040	0
497	20240403	111800	106299600	5040	5040	5040	5040	0
498	20240403	111700	106299600	5040	5040	5040	5040	0
499	20240403	111600	106299600	5040	5040	5040	5040	0
500	20240403	111500	106299600	5040	5040	5040	5040	0
501	20240403	111400	106299600	5040	5040	5040	5040	0
502	20240403	111300	106299600	5040	5040	5040	5040	0
503	20240403	111200	106299600	5040	5020	5040	5020	95
504	20240403	111100	105822600	5040	5040	5040	5040	0
505	20240403	111000	105822600	5040	5040	5040	5040	1
506	20240403	110900	105817560	5010	5010	5010	5010	0
507	20240403	110800	105817560	5010	5010	5010	5010	7
508	20240403	110700	105782490	5050	5050	5050	5050	0
509	20240403	110600	105782490	5050	5050	5050	5050	0
510	20240403	110500	105782490	5050	5050	5050	5050	15
511	20240403	110400	105706740	5010	5010	5010	5010	0
512	20240403	110300	105706740	5010	5020	5020	5010	5238
513	20240403	110200	79412560	5040	5040	5040	5040	0
514	20240403	110100	79412560	5040	5040	5040	5040	545
515	20240403	110000	76665760	5040	5040	5040	5040	0
516	20240403	105900	76665760	5040	5030	5040	5030	15
517	20240403	105800	76590280	5030	5030	5030	5030	0
518	20240403	105700	76590280	5030	5030	5030	5030	0
519	20240403	105600	76590280	5030	5030	5030	5030	38
520	20240403	105500	76399140	5030	5030	5030	5030	50
521	20240403	105400	76147640	5030	5030	5030	5030	0
522	20240403	105300	76147640	5030	5030	5030	5030	0
523	20240403	105200	76147640	5030	5030	5030	5030	20
524	20240403	105100	76047040	5020	5020	5020	5020	0
525	20240403	105000	76047040	5020	5020	5020	5020	0
526	20240403	104900	76047040	5020	5020	5020	5020	0
527	20240403	104800	76047040	5020	5020	5020	5020	0
528	20240403	104700	76047040	5020	5020	5020	5020	123
529	20240403	104600	75429580	5040	5040	5040	5040	0
530	20240403	104500	75429580	5040	5040	5040	5040	0
531	20240403	104400	75429580	5040	5040	5040	5040	0
532	20240403	104300	75429580	5040	5040	5040	5040	5
533	20240403	104200	75404380	5040	5040	5040	5040	10
534	20240403	104100	75353980	5040	5040	5040	5040	0
535	20240403	104000	75353980	5040	5040	5040	5040	0
536	20240403	103900	75353980	5040	5040	5040	5040	0
537	20240403	103800	75353980	5040	5040	5040	5040	105
538	20240403	103700	74824780	5040	5040	5040	5040	125
539	20240403	103600	74194780	5040	5040	5040	5040	0
540	20240403	103500	74194780	5040	5040	5040	5040	0
541	20240403	103400	74194780	5040	5020	5040	5020	192
542	20240403	103300	73230720	5040	5040	5040	5040	0
543	20240403	103200	73230720	5040	5040	5040	5040	18
544	20240403	103100	73140000	5040	5040	5040	5040	0
545	20240403	103000	73140000	5040	5040	5040	5040	0
546	20240403	102900	73140000	5040	5040	5040	5040	1
547	20240403	102800	73134960	5040	5040	5040	5040	0
548	20240403	102700	73134960	5040	5040	5040	5040	0
549	20240403	102600	73134960	5040	5040	5040	5040	0
550	20240403	102500	73134960	5040	5020	5040	5020	10
551	20240403	102400	73084660	5020	5030	5030	5020	855
552	20240403	102300	68792070	5030	5030	5030	5030	3
553	20240403	102200	68776980	5030	5030	5030	5030	143
554	20240403	102100	68057690	5030	5030	5030	5030	7
555	20240403	102000	68022480	5040	5040	5040	5040	0
556	20240403	101900	68022480	5040	5040	5040	5040	0
557	20240403	101800	68022480	5040	5040	5040	5040	0
558	20240403	101700	68022480	5040	5040	5040	5040	0
559	20240403	101600	68022480	5040	5040	5040	5040	0
560	20240403	101500	68022480	5040	5040	5040	5040	0
561	20240403	101400	68022480	5040	5040	5040	5040	0
562	20240403	101300	68022480	5040	5020	5040	5020	10
563	20240403	101200	67972180	5020	5020	5020	5020	270
564	20240403	101100	66616780	5020	5020	5020	5020	0
565	20240403	101000	66616780	5020	5020	5020	5020	145
566	20240403	100900	65888880	5040	5040	5040	5040	15
567	20240403	100800	65813280	5020	5020	5020	5020	610
568	20240403	100700	62751080	5040	5040	5040	5040	0
569	20240403	100600	62751080	5040	5040	5040	5040	5
570	20240403	100500	62725880	5020	5030	5040	5020	1574
571	20240403	100400	54821180	5030	5030	5030	5030	0
572	20240403	100300	54821180	5030	5030	5030	5030	0
573	20240403	100200	54821180	5030	5030	5030	5030	15
574	20240403	100100	54745730	5030	5030	5030	5030	5
575	20240403	100000	54720580	5010	5010	5010	5010	0
576	20240403	095900	54720580	5010	5010	5010	5010	199
577	20240403	095800	53723590	5030	5030	5030	5030	1
578	20240403	095700	53718560	5040	5040	5040	5040	3
579	20240403	095600	53703440	5040	5040	5040	5040	0
580	20240403	095500	53703440	5040	5040	5040	5040	0
581	20240403	095400	53703440	5040	5020	5040	5020	6
582	20240403	095300	53673240	5010	5010	5010	5010	0
583	20240403	095200	53673240	5010	5010	5010	5010	0
584	20240403	095100	53673240	5010	5010	5010	5010	0
585	20240403	095000	53673240	5010	5010	5010	5010	0
586	20240403	094900	53673240	5010	5010	5010	5010	0
587	20240403	094800	53673240	5010	5020	5020	5010	794
588	20240403	094700	49688840	5040	5040	5040	5040	0
589	20240403	094600	49688840	5040	5040	5040	5040	1
590	20240403	094500	49683800	5040	5040	5040	5040	0
591	20240403	094400	49683800	5040	5040	5040	5040	0
592	20240403	094300	49683800	5040	5040	5040	5040	0
593	20240403	094200	49683800	5040	5040	5040	5040	0
594	20240403	094100	49683800	5040	5040	5040	5040	0
595	20240403	094000	49683800	5040	5040	5040	5040	3
596	20240403	093900	49668680	5030	5030	5030	5030	67
597	20240403	093800	49331670	5040	5040	5040	5040	0
598	20240403	093700	49331670	5040	5040	5040	5040	0
599	20240403	093600	49331670	5040	5040	5040	5040	0
600	20240403	093500	49331670	5040	5040	5040	5040	4
601	20240403	093400	49311510	5040	5040	5040	5040	0
602	20240403	093300	49311510	5040	5020	5040	5020	27
603	20240403	093200	49175680	5010	5010	5010	5010	64
604	20240403	093100	48855040	5050	5050	5050	5050	0
605	20240403	093000	48855040	5050	5060	5060	5010	948
606	20240403	092900	44105210	5060	5060	5060	5060	0
607	20240403	092800	44105210	5060	5060	5060	5060	0
608	20240403	092700	44105210	5060	5060	5060	5060	0
609	20240403	092600	44105210	5060	5030	5060	5010	1042
610	20240403	092500	38864540	5030	5010	5030	5010	33
611	20240403	092400	38699010	5010	5010	5010	5010	31
612	20240403	092300	38543700	5030	5030	5030	5030	0
613	20240403	092200	38543700	5030	5030	5030	5000	187
614	20240403	092100	37608420	5000	5010	5030	5000	1505
615	20240403	092000	30082100	5010	5020	5020	5010	15
616	20240403	091900	30006930	5030	5030	5030	5030	1
617	20240403	091800	30001900	5000	5030	5030	5000	219
618	20240403	091700	28902860	5000	5030	5030	5000	960
619	20240403	091600	24102830	5000	5010	5010	5000	1229
620	20240403	091500	17955470	5070	5070	5070	5070	0
621	20240403	091400	17955470	5070	5070	5070	5070	0
622	20240403	091300	17955470	5070	5010	5070	5010	348
623	20240403	091200	16211870	5010	5030	5070	5010	790
624	20240403	091100	12251910	5030	5030	5030	5030	10
625	20240403	091000	12201610	5030	5030	5030	5030	1
626	20240403	090900	12196580	5030	5030	5030	5030	15
627	20240403	090800	12121130	5010	5010	5010	5010	344
628	20240403	090700	10397690	5030	5030	5030	5030	0
629	20240403	090600	10397690	5030	5030	5030	5030	0
630	20240403	090500	10397690	5030	5030	5030	5000	796
631	20240403	090400	6417500	5010	5020	5020	5010	1093
632	20240403	090300	939230	5020	5020	5020	5020	43
633	20240403	090200	723370	5080	5030	5080	5030	13
634	20240403	090100	657840	5030	5040	5040	5030	14
635	20240403	090000	587340	5020	5020	5020	5020	117