KissMeData/092780/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194600	70751310	4430	4430	4430	4430	2755
3	20240402	194500	70751310	4430	4430	4430	4430	0
4	20240402	194400	70751310	4430	4430	4430	4430	0
5	20240402	194300	70751310	4430	4430	4430	4430	0
6	20240402	194200	70751310	4430	4430	4430	4430	0
7	20240402	194100	70751310	4430	4430	4430	4430	0
8	20240402	194000	70751310	4430	4430	4430	4430	0
9	20240402	193900	70751310	4430	4430	4430	4430	0
10	20240402	193800	70751310	4430	4430	4430	4430	0
11	20240402	193700	70751310	4430	4430	4430	4430	0
12	20240402	193600	70751310	4430	4430	4430	4430	0
13	20240402	193500	70751310	4430	4430	4430	4430	0
14	20240402	193400	70751310	4430	4430	4430	4430	0
15	20240402	193300	70751310	4430	4430	4430	4430	0
16	20240402	193200	70751310	4430	4430	4430	4430	0
17	20240402	193100	70751310	4430	4430	4430	4430	0
18	20240402	193000	70751310	4430	4430	4430	4430	0
19	20240402	192900	70751310	4430	4430	4430	4430	0
20	20240402	192800	70751310	4430	4430	4430	4430	0
21	20240402	192700	70751310	4430	4430	4430	4430	0
22	20240402	192600	70751310	4430	4430	4430	4430	0
23	20240402	192500	70751310	4430	4430	4430	4430	0
24	20240402	192400	70751310	4430	4430	4430	4430	0
25	20240402	192300	70751310	4430	4430	4430	4430	0
26	20240402	192200	70751310	4430	4430	4430	4430	0
27	20240402	192100	70751310	4430	4430	4430	4430	0
28	20240402	192000	70751310	4430	4430	4430	4430	0
29	20240402	191900	70751310	4430	4430	4430	4430	0
30	20240402	191800	70751310	4430	4430	4430	4430	0
31	20240402	191700	70751310	4430	4430	4430	4430	0
32	20240402	191600	70751310	4430	4430	4430	4430	2755
33	20240402	191500	70751310	4430	4430	4430	4430	0
34	20240402	191400	70751310	4430	4430	4430	4430	0
35	20240402	191300	70751310	4430	4430	4430	4430	0
36	20240402	191200	70751310	4430	4430	4430	4430	0
37	20240402	191100	70751310	4430	4430	4430	4430	0
38	20240402	191000	70751310	4430	4430	4430	4430	0
39	20240402	190900	70751310	4430	4430	4430	4430	0
40	20240402	190800	70751310	4430	4430	4430	4430	0
41	20240402	190700	70751310	4430	4430	4430	4430	0
42	20240402	190600	70751310	4430	4430	4430	4430	0
43	20240402	190500	70751310	4430	4430	4430	4430	0
44	20240402	190400	70751310	4430	4430	4430	4430	0
45	20240402	190300	70751310	4430	4430	4430	4430	0
46	20240402	190200	70751310	4430	4430	4430	4430	0
47	20240402	190100	70751310	4430	4430	4430	4430	0
48	20240402	190000	70751310	4430	4430	4430	4430	0
49	20240402	185900	70751310	4430	4430	4430	4430	0
50	20240402	185800	70751310	4430	4430	4430	4430	0
51	20240402	185700	70751310	4430	4430	4430	4430	0
52	20240402	185600	70751310	4430	4430	4430	4430	0
53	20240402	185500	70751310	4430	4430	4430	4430	0
54	20240402	185400	70751310	4430	4430	4430	4430	0
55	20240402	185300	70751310	4430	4430	4430	4430	0
56	20240402	185200	70751310	4430	4430	4430	4430	0
57	20240402	185100	70751310	4430	4430	4430	4430	0
58	20240402	185000	70751310	4430	4430	4430	4430	0
59	20240402	184900	70751310	4430	4430	4430	4430	0
60	20240402	184800	70751310	4430	4430	4430	4430	0
61	20240402	184700	70751310	4430	4430	4430	4430	0
62	20240402	184600	70751310	4430	4430	4430	4430	2755
63	20240402	184500	70751310	4430	4430	4430	4430	0
64	20240402	184400	70751310	4430	4430	4430	4430	0
65	20240402	184300	70751310	4430	4430	4430	4430	0
66	20240402	184200	70751310	4430	4430	4430	4430	0
67	20240402	184100	70751310	4430	4430	4430	4430	0
68	20240402	184000	70751310	4430	4430	4430	4430	0
69	20240402	183900	70751310	4430	4430	4430	4430	0
70	20240402	183800	70751310	4430	4430	4430	4430	0
71	20240402	183700	70751310	4430	4430	4430	4430	0
72	20240402	183600	70751310	4430	4430	4430	4430	0
73	20240402	183500	70751310	4430	4430	4430	4430	0
74	20240402	183400	70751310	4430	4430	4430	4430	0
75	20240402	183300	70751310	4430	4430	4430	4430	0
76	20240402	183200	70751310	4430	4430	4430	4430	0
77	20240402	183100	70751310	4430	4430	4430	4430	0
78	20240402	183000	70751310	4430	4430	4430	4430	0
79	20240402	182900	70751310	4430	4430	4430	4430	0
80	20240402	182800	70751310	4430	4430	4430	4430	0
81	20240402	182700	70751310	4430	4430	4430	4430	0
82	20240402	182600	70751310	4430	4430	4430	4430	0
83	20240402	182500	70751310	4430	4430	4430	4430	0
84	20240402	182400	70751310	4430	4430	4430	4430	0
85	20240402	182300	70751310	4430	4430	4430	4430	0
86	20240402	182200	70751310	4430	4430	4430	4430	0
87	20240402	182100	70751310	4430	4430	4430	4430	0
88	20240402	182000	70751310	4430	4430	4430	4430	0
89	20240402	181900	70751310	4430	4430	4430	4430	0
90	20240402	181800	70751310	4430	4430	4430	4430	0
91	20240402	181700	70751310	4430	4430	4430	4430	0
92	20240402	181600	70751310	4430	4430	4430	4430	2755
93	20240402	181500	70751310	4430	4430	4430	4430	0
94	20240402	181400	70751310	4430	4430	4430	4430	0
95	20240402	181300	70751310	4430	4430	4430	4430	0
96	20240402	181200	70751310	4430	4430	4430	4430	0
97	20240402	181100	70751310	4430	4430	4430	4430	0
98	20240402	181000	70751310	4430	4430	4430	4430	0
99	20240402	180900	70751310	4430	4430	4430	4430	0
100	20240402	180800	70751310	4430	4430	4430	4430	0
101	20240402	180700	70751310	4430	4430	4430	4430	0
102	20240402	180600	70751310	4430	4430	4430	4430	0
103	20240402	180500	70751310	4430	4430	4430	4430	0
104	20240402	180400	70751310	4430	4430	4430	4430	0
105	20240402	180300	70751310	4430	4430	4430	4430	0
106	20240402	180200	70751310	4430	4430	4430	4430	0
107	20240402	180100	70751310	4430	4430	4430	4430	0
108	20240402	180000	70751310	4430	4430	4430	4430	0
109	20240402	175900	70751310	4430	4430	4430	4430	0
110	20240402	175800	70751310	4430	4430	4430	4430	0
111	20240402	175700	70751310	4430	4430	4430	4430	0
112	20240402	175600	70751310	4430	4430	4430	4430	0
113	20240402	175500	70751310	4430	4430	4430	4430	0
114	20240402	175400	70751310	4430	4430	4430	4430	0
115	20240402	175300	70751310	4430	4430	4430	4430	0
116	20240402	175200	70751310	4430	4430	4430	4430	0
117	20240402	175100	70751310	4430	4430	4430	4430	0
118	20240402	175000	70751310	4430	4430	4430	4430	0
119	20240402	174900	70751310	4430	4430	4430	4430	0
120	20240402	174800	70751310	4430	4430	4430	4430	0
121	20240402	174700	70751310	4430	4430	4430	4430	0
122	20240402	174600	70751310	4430	4430	4430	4430	2755
123	20240402	174500	70751310	4430	4430	4430	4430	0
124	20240402	174400	70751310	4430	4430	4430	4430	0
125	20240402	174300	70751310	4430	4430	4430	4430	0
126	20240402	174200	70751310	4430	4430	4430	4430	0
127	20240402	174100	70751310	4430	4430	4430	4430	0
128	20240402	174000	70751310	4430	4430	4430	4430	0
129	20240402	173900	70751310	4430	4430	4430	4430	0
130	20240402	173800	70751310	4430	4430	4430	4430	0
131	20240402	173700	70751310	4430	4430	4430	4430	0
132	20240402	173600	70751310	4430	4430	4430	4430	0
133	20240402	173500	70751310	4430	4430	4430	4430	0
134	20240402	173400	70751310	4430	4430	4430	4430	0
135	20240402	173300	70751310	4430	4430	4430	4430	0
136	20240402	173200	70751310	4430	4430	4430	4430	0
137	20240402	173100	70751310	4430	4430	4430	4430	0
138	20240402	173000	70751310	4430	4430	4430	4430	0
139	20240402	172900	70751310	4430	4430	4430	4430	0
140	20240402	172800	70751310	4430	4430	4430	4430	0
141	20240402	172700	70751310	4430	4430	4430	4430	0
142	20240402	172600	70751310	4430	4430	4430	4430	0
143	20240402	172500	70751310	4430	4430	4430	4430	0
144	20240402	172400	70751310	4430	4430	4430	4430	0
145	20240402	172300	70751310	4430	4430	4430	4430	0
146	20240402	172200	70751310	4430	4430	4430	4430	0
147	20240402	172100	70751310	4430	4430	4430	4430	0
148	20240402	172000	70751310	4430	4430	4430	4430	0
149	20240402	171900	70751310	4430	4430	4430	4430	0
150	20240402	171800	70751310	4430	4430	4430	4430	0
151	20240402	171700	70751310	4430	4430	4430	4430	0
152	20240402	171600	70751310	4430	4430	4430	4430	2755
153	20240402	171500	70751310	4430	4430	4430	4430	0
154	20240402	171400	70751310	4430	4430	4430	4430	0
155	20240402	171300	70751310	4430	4430	4430	4430	0
156	20240402	171200	70751310	4430	4430	4430	4430	0
157	20240402	171100	70751310	4430	4430	4430	4430	0
158	20240402	171000	70751310	4430	4430	4430	4430	0
159	20240402	170900	70751310	4430	4430	4430	4430	0
160	20240402	170800	70751310	4430	4430	4430	4430	0
161	20240402	170700	70751310	4430	4430	4430	4430	0
162	20240402	170600	70751310	4430	4430	4430	4430	0
163	20240402	170500	70751310	4430	4430	4430	4430	0
164	20240402	170400	70751310	4430	4430	4430	4430	0
165	20240402	170300	70751310	4430	4430	4430	4430	0
166	20240402	170200	70751310	4430	4430	4430	4430	0
167	20240402	170100	70751310	4430	4430	4430	4430	0
168	20240402	170000	70751310	4430	4430	4430	4430	0
169	20240402	165900	70751310	4430	4430	4430	4430	0
170	20240402	165800	70751310	4430	4430	4430	4430	0
171	20240402	165700	70751310	4430	4430	4430	4430	0
172	20240402	165600	70751310	4430	4430	4430	4430	0
173	20240402	165500	70751310	4430	4430	4430	4430	0
174	20240402	165400	70751310	4430	4430	4430	4430	0
175	20240402	165300	70751310	4430	4430	4430	4430	0
176	20240402	165200	70751310	4430	4430	4430	4430	0
177	20240402	165100	70751310	4430	4430	4430	4430	0
178	20240402	165000	70751310	4430	4430	4430	4430	0
179	20240402	164900	70751310	4430	4430	4430	4430	0
180	20240402	164800	70751310	4430	4430	4430	4430	0
181	20240402	164700	70751310	4430	4430	4430	4430	0
182	20240402	164600	70751310	4430	4430	4430	4430	2755
183	20240402	164500	70751310	4430	4430	4430	4430	0
184	20240402	164400	70751310	4430	4430	4430	4430	0
185	20240402	164300	70751310	4430	4430	4430	4430	0
186	20240402	164200	70751310	4430	4430	4430	4430	0
187	20240402	164100	70751310	4430	4430	4430	4430	0
188	20240402	164000	70751310	4430	4430	4430	4430	0
189	20240402	163900	70751310	4430	4430	4430	4430	0
190	20240402	163800	70751310	4430	4430	4430	4430	0
191	20240402	163700	70751310	4430	4430	4430	4430	0
192	20240402	163600	70751310	4430	4430	4430	4430	0
193	20240402	163500	70751310	4430	4430	4430	4430	0
194	20240402	163400	70751310	4430	4430	4430	4430	0
195	20240402	163300	70751310	4430	4430	4430	4430	0
196	20240402	163200	70751310	4430	4430	4430	4430	0
197	20240402	163100	70751310	4430	4430	4430	4430	0
198	20240402	163000	70751310	4430	4430	4430	4430	0
199	20240402	162900	70751310	4430	4430	4430	4430	0
200	20240402	162800	70751310	4430	4430	4430	4430	0
201	20240402	162700	70751310	4430	4430	4430	4430	0
202	20240402	162600	70751310	4430	4430	4430	4430	0
203	20240402	162500	70751310	4430	4430	4430	4430	0
204	20240402	162400	70751310	4430	4430	4430	4430	0
205	20240402	162300	70751310	4430	4430	4430	4430	0
206	20240402	162200	70751310	4430	4430	4430	4430	0
207	20240402	162100	70751310	4430	4430	4430	4430	0
208	20240402	162000	70751310	4430	4430	4430	4430	0
209	20240402	161900	70751310	4430	4430	4430	4430	0
210	20240402	161800	70751310	4430	4430	4430	4430	0
211	20240402	161700	70751310	4430	4430	4430	4430	0
212	20240402	161600	70751310	4430	4430	4430	4430	2755
213	20240402	161500	70751310	4430	4430	4430	4430	0
214	20240402	161400	70751310	4430	4430	4430	4430	0
215	20240402	161300	70751310	4430	4430	4430	4430	0
216	20240402	161200	70751310	4430	4430	4430	4430	0
217	20240402	161100	70751310	4430	4430	4430	4430	0
218	20240402	161000	70751310	4430	4430	4430	4430	0
219	20240402	160900	70751310	4430	4430	4430	4430	0
220	20240402	160800	70751310	4430	4430	4430	4430	0
221	20240402	160700	70751310	4430	4430	4430	4430	0
222	20240402	160600	70751310	4430	4430	4430	4430	0
223	20240402	160500	70751310	4430	4430	4430	4430	0
224	20240402	160400	70751310	4430	4430	4430	4430	0
225	20240402	160300	70751310	4430	4430	4430	4430	0
226	20240402	160200	70751310	4430	4430	4430	4430	0
227	20240402	160100	70751310	4430	4430	4430	4430	0
228	20240402	160000	70751310	4430	4430	4430	4430	0
229	20240402	155900	70751310	4430	4430	4430	4430	0
230	20240402	155800	70751310	4430	4430	4430	4430	0
231	20240402	155700	70751310	4430	4430	4430	4430	0
232	20240402	155600	70751310	4430	4430	4430	4430	0
233	20240402	155500	70751310	4430	4430	4430	4430	0
234	20240402	155400	70751310	4430	4430	4430	4430	0
235	20240402	155300	70751310	4430	4430	4430	4430	0
236	20240402	155200	70751310	4430	4430	4430	4430	0
237	20240402	155100	70751310	4430	4430	4430	4430	0
238	20240402	155000	70751310	4430	4430	4430	4430	0
239	20240402	154900	70751310	4430	4430	4430	4430	0
240	20240402	154800	70751310	4430	4430	4430	4430	0
241	20240402	154700	70751310	4430	4430	4430	4430	0
242	20240402	154600	70751310	4430	4430	4430	4430	2755
243	20240402	154500	70751310	4430	4430	4430	4430	0
244	20240402	154400	70751310	4430	4430	4430	4430	0
245	20240402	154300	70751310	4430	4430	4430	4430	0
246	20240402	154200	70751310	4430	4430	4430	4430	0
247	20240402	154100	70751310	4430	4430	4430	4430	0
248	20240402	154000	70751310	4430	4430	4430	4430	0
249	20240402	153900	70751310	4430	4430	4430	4430	0
250	20240402	153800	70751310	4430	4430	4430	4430	0
251	20240402	153700	70751310	4430	4430	4430	4430	0
252	20240402	153600	70751310	4430	4430	4430	4430	0
253	20240402	153500	70751310	4430	4430	4430	4430	0
254	20240402	153400	70751310	4430	4430	4430	4430	0
255	20240402	153300	70751310	4430	4430	4430	4430	0
256	20240402	153200	70751310	4430	4430	4430	4430	0
257	20240402	153100	70751310	4430	4430	4430	4430	0
258	20240402	153000	70751310	4430	4430	4430	4430	2755
259	20240402	152900	58546660	4470	4470	4470	4470	0
260	20240402	152800	58546660	4470	4470	4470	4470	0
261	20240402	152700	58546660	4470	4470	4470	4470	0
262	20240402	152600	58546660	4470	4470	4470	4470	0
263	20240402	152500	58546660	4470	4470	4470	4470	0
264	20240402	152400	58546660	4470	4470	4470	4470	0
265	20240402	152300	58546660	4470	4470	4470	4470	0
266	20240402	152200	58546660	4470	4470	4470	4470	0
267	20240402	152100	58546660	4470	4470	4470	4470	0
268	20240402	152000	58546660	4470	4470	4470	4470	0
269	20240402	151900	58546660	4470	4470	4470	4470	0
270	20240402	151800	58546660	4470	4470	4470	4470	0
271	20240402	151700	58546660	4470	4470	4470	4470	0
272	20240402	151600	58546660	4470	4465	4470	4465	11
273	20240402	151500	58497540	4470	4470	4470	4470	1
274	20240402	151400	58493070	4465	4465	4465	4465	0
275	20240402	151300	58493070	4465	4465	4465	4465	0
276	20240402	151200	58493070	4465	4470	4470	4465	32
277	20240402	151100	58350140	4465	4465	4465	4465	115
278	20240402	151000	57836665	4470	4470	4470	4470	0
279	20240402	150900	57836665	4470	4470	4470	4470	0
280	20240402	150800	57836665	4470	4470	4470	4470	1
281	20240402	150700	57832195	4465	4465	4465	4465	0
282	20240402	150600	57832195	4465	4465	4465	4465	160
283	20240402	150500	57117795	4470	4470	4470	4470	0
284	20240402	150400	57117795	4470	4470	4470	4470	0
285	20240402	150300	57117795	4470	4465	4470	4460	611
286	20240402	150200	54389740	4470	4470	4470	4470	1
287	20240402	150100	54385270	4470	4470	4470	4470	0
288	20240402	150000	54385270	4470	4470	4470	4470	0
289	20240402	145900	54385270	4470	4470	4470	4470	2
290	20240402	145800	54376330	4470	4470	4470	4470	15
291	20240402	145700	54309280	4470	4470	4470	4470	0
292	20240402	145600	54309280	4470	4470	4470	4470	0
293	20240402	145500	54309280	4470	4470	4470	4470	0
294	20240402	145400	54309280	4470	4470	4470	4470	0
295	20240402	145300	54309280	4470	4470	4470	4470	44
296	20240402	145200	54112600	4470	4470	4470	4470	0
297	20240402	145100	54112600	4470	4470	4470	4470	613
298	20240402	145000	51372490	4475	4475	4475	4475	0
299	20240402	144900	51372490	4475	4475	4475	4475	0
300	20240402	144800	51372490	4475	4475	4475	4475	6
301	20240402	144700	51345640	4475	4475	4475	4475	67
302	20240402	144600	51045815	4475	4475	4475	4475	27
303	20240402	144500	50924990	4475	4475	4475	4475	0
304	20240402	144400	50924990	4475	4475	4475	4475	0
305	20240402	144300	50924990	4475	4475	4475	4475	0
306	20240402	144200	50924990	4475	4475	4475	4475	0
307	20240402	144100	50924990	4475	4475	4475	4475	0
308	20240402	144000	50924990	4475	4475	4475	4475	0
309	20240402	143900	50924990	4475	4475	4475	4475	0
310	20240402	143800	50924990	4475	4475	4475	4475	1
311	20240402	143700	50920515	4475	4475	4475	4475	0
312	20240402	143600	50920515	4475	4475	4475	4475	0
313	20240402	143500	50920515	4475	4475	4475	4475	0
314	20240402	143400	50920515	4475	4475	4475	4475	0
315	20240402	143300	50920515	4475	4475	4475	4475	0
316	20240402	143200	50920515	4475	4475	4475	4475	0
317	20240402	143100	50920515	4475	4475	4475	4475	0
318	20240402	143000	50920515	4475	4475	4475	4475	0
319	20240402	142900	50920515	4475	4475	4475	4475	0
320	20240402	142800	50920515	4475	4475	4475	4475	0
321	20240402	142700	50920515	4475	4475	4475	4475	1
322	20240402	142600	50916040	4475	4475	4475	4475	0
323	20240402	142500	50916040	4475	4475	4475	4475	0
324	20240402	142400	50916040	4475	4475	4475	4475	0
325	20240402	142300	50916040	4475	4475	4475	4475	0
326	20240402	142200	50916040	4475	4475	4475	4475	0
327	20240402	142100	50916040	4475	4475	4475	4475	0
328	20240402	142000	50916040	4475	4475	4475	4475	1
329	20240402	141900	50911565	4475	4475	4475	4475	0
330	20240402	141800	50911565	4475	4475	4475	4475	0
331	20240402	141700	50911565	4475	4475	4475	4475	0
332	20240402	141600	50911565	4475	4475	4475	4475	18
333	20240402	141500	50831015	4475	4475	4475	4475	0
334	20240402	141400	50831015	4475	4475	4475	4475	0
335	20240402	141300	50831015	4475	4475	4475	4475	0
336	20240402	141200	50831015	4475	4475	4475	4475	0
337	20240402	141100	50831015	4475	4475	4475	4475	0
338	20240402	141000	50831015	4475	4475	4475	4475	0
339	20240402	140900	50831015	4475	4475	4475	4475	0
340	20240402	140800	50831015	4475	4475	4475	4475	0
341	20240402	140700	50831015	4475	4475	4475	4475	0
342	20240402	140600	50831015	4475	4475	4475	4475	0
343	20240402	140500	50831015	4475	4475	4475	4475	0
344	20240402	140400	50831015	4475	4475	4475	4475	0
345	20240402	140300	50831015	4475	4475	4475	4475	0
346	20240402	140200	50831015	4475	4475	4475	4475	58
347	20240402	140100	50571465	4475	4475	4475	4475	0
348	20240402	140000	50571465	4475	4475	4475	4475	0
349	20240402	135900	50571465	4475	4475	4475	4475	0
350	20240402	135800	50571465	4475	4475	4475	4475	0
351	20240402	135700	50571465	4475	4475	4475	4475	0
352	20240402	135600	50571465	4475	4475	4475	4475	0
353	20240402	135500	50571465	4475	4475	4475	4475	0
354	20240402	135400	50571465	4475	4475	4475	4475	0
355	20240402	135300	50571465	4475	4475	4475	4475	50
356	20240402	135200	50347715	4475	4475	4475	4475	52
357	20240402	135100	50115015	4475	4475	4475	4475	0
358	20240402	135000	50115015	4475	4475	4475	4475	0
359	20240402	134900	50115015	4475	4475	4475	4475	0
360	20240402	134800	50115015	4475	4475	4475	4475	5
361	20240402	134700	50092640	4475	4475	4475	4475	0
362	20240402	134600	50092640	4475	4475	4475	4475	0
363	20240402	134500	50092640	4475	4475	4475	4475	1
364	20240402	134400	50088165	4480	4480	4480	4480	0
365	20240402	134300	50088165	4480	4480	4480	4480	0
366	20240402	134200	50088165	4480	4480	4480	4480	32
367	20240402	134100	49944805	4475	4475	4475	4475	0
368	20240402	134000	49944805	4475	4475	4475	4475	0
369	20240402	133900	49944805	4475	4475	4475	4475	30
370	20240402	133800	49810555	4475	4475	4475	4475	0
371	20240402	133700	49810555	4475	4475	4475	4475	0
372	20240402	133600	49810555	4475	4475	4475	4475	0
373	20240402	133500	49810555	4475	4475	4475	4475	826
374	20240402	133400	46114205	4480	4480	4480	4480	0
375	20240402	133300	46114205	4480	4480	4480	4480	0
376	20240402	133200	46114205	4480	4480	4480	4480	0
377	20240402	133100	46114205	4480	4480	4480	4480	0
378	20240402	133000	46114205	4480	4480	4480	4480	0
379	20240402	132900	46114205	4480	4480	4480	4480	0
380	20240402	132800	46114205	4480	4480	4480	4480	0
381	20240402	132700	46114205	4480	4480	4480	4480	0
382	20240402	132600	46114205	4480	4480	4480	4480	0
383	20240402	132500	46114205	4480	4480	4480	4480	0
384	20240402	132400	46114205	4480	4480	4480	4480	0
385	20240402	132300	46114205	4480	4480	4480	4480	0
386	20240402	132200	46114205	4480	4480	4480	4480	0
387	20240402	132100	46114205	4480	4480	4480	4480	0
388	20240402	132000	46114205	4480	4480	4480	4480	0
389	20240402	131900	46114205	4480	4480	4480	4480	0
390	20240402	131800	46114205	4480	4480	4480	4480	0
391	20240402	131700	46114205	4480	4480	4480	4480	0
392	20240402	131600	46114205	4480	4480	4480	4480	48
393	20240402	131500	45899165	4480	4480	4480	4480	3
394	20240402	131400	45885725	4480	4480	4480	4480	230
395	20240402	131300	44855325	4480	4480	4480	4480	0
396	20240402	131200	44855325	4480	4480	4480	4480	0
397	20240402	131100	44855325	4480	4480	4480	4480	0
398	20240402	131000	44855325	4480	4480	4480	4480	0
399	20240402	130900	44855325	4480	4480	4480	4480	0
400	20240402	130800	44855325	4480	4480	4480	4480	0
401	20240402	130700	44855325	4480	4480	4480	4480	5
402	20240402	130600	44832925	4480	4480	4480	4480	0
403	20240402	130500	44832925	4480	4480	4480	4480	0
404	20240402	130400	44832925	4480	4480	4480	4480	8
405	20240402	130300	44797085	4480	4480	4480	4480	0
406	20240402	130200	44797085	4480	4480	4480	4480	0
407	20240402	130100	44797085	4480	4480	4480	4480	0
408	20240402	130000	44797085	4480	4480	4480	4480	0
409	20240402	125900	44797085	4480	4480	4480	4480	0
410	20240402	125800	44797085	4480	4480	4480	4480	0
411	20240402	125700	44797085	4480	4480	4480	4480	0
412	20240402	125600	44797085	4480	4480	4480	4480	0
413	20240402	125500	44797085	4480	4480	4480	4480	0
414	20240402	125400	44797085	4480	4480	4480	4480	0
415	20240402	125300	44797085	4480	4480	4480	4480	1
416	20240402	125200	44792605	4480	4480	4480	4480	0
417	20240402	125100	44792605	4480	4480	4480	4480	5
418	20240402	125000	44770205	4480	4480	4480	4480	0
419	20240402	124900	44770205	4480	4480	4480	4480	4
420	20240402	124800	44752285	4480	4480	4480	4480	0
421	20240402	124700	44752285	4480	4480	4480	4480	0
422	20240402	124600	44752285	4480	4480	4480	4480	0
423	20240402	124500	44752285	4480	4480	4480	4480	0
424	20240402	124400	44752285	4480	4480	4480	4480	0
425	20240402	124300	44752285	4480	4480	4480	4480	0
426	20240402	124200	44752285	4480	4480	4480	4480	0
427	20240402	124100	44752285	4480	4480	4480	4480	0
428	20240402	124000	44752285	4480	4480	4480	4480	8
429	20240402	123900	44716445	4480	4480	4480	4480	1005
430	20240402	123800	40214045	4480	4480	4480	4480	0
431	20240402	123700	40214045	4480	4480	4480	4480	0
432	20240402	123600	40214045	4480	4480	4480	4480	0
433	20240402	123500	40214045	4480	4480	4480	4480	0
434	20240402	123400	40214045	4480	4480	4480	4480	0
435	20240402	123300	40214045	4480	4480	4480	4480	0
436	20240402	123200	40214045	4480	4480	4480	4480	0
437	20240402	123100	40214045	4480	4480	4480	4480	0
438	20240402	123000	40214045	4480	4480	4480	4480	3
439	20240402	122900	40200605	4480	4480	4480	4480	0
440	20240402	122800	40200605	4480	4480	4480	4480	0
441	20240402	122700	40200605	4480	4480	4480	4480	0
442	20240402	122600	40200605	4480	4480	4480	4480	1
443	20240402	122500	40196125	4490	4490	4490	4490	0
444	20240402	122400	40196125	4490	4490	4490	4490	0
445	20240402	122300	40196125	4490	4490	4490	4490	0
446	20240402	122200	40196125	4490	4490	4490	4490	0
447	20240402	122100	40196125	4490	4490	4490	4490	0
448	20240402	122000	40196125	4490	4490	4490	4490	0
449	20240402	121900	40196125	4490	4490	4490	4490	0
450	20240402	121800	40196125	4490	4490	4490	4490	1
451	20240402	121700	40191635	4480	4480	4480	4480	0
452	20240402	121600	40191635	4480	4480	4480	4480	408
453	20240402	121500	38363795	4490	4490	4490	4490	0
454	20240402	121400	38363795	4490	4490	4490	4490	0
455	20240402	121300	38363795	4490	4490	4490	4490	0
456	20240402	121200	38363795	4490	4490	4490	4490	0
457	20240402	121100	38363795	4490	4490	4490	4490	0
458	20240402	121000	38363795	4490	4490	4490	4490	0
459	20240402	120900	38363795	4490	4490	4490	4490	0
460	20240402	120800	38363795	4490	4490	4490	4490	2
461	20240402	120700	38354815	4485	4485	4485	4485	0
462	20240402	120600	38354815	4485	4485	4485	4485	0
463	20240402	120500	38354815	4485	4490	4490	4485	10
464	20240402	120400	38309940	4490	4490	4490	4490	14
465	20240402	120300	38247080	4480	4480	4480	4480	0
466	20240402	120200	38247080	4480	4480	4480	4480	14
467	20240402	120100	38184360	4490	4490	4490	4490	4
468	20240402	120000	38166400	4490	4490	4490	4490	1
469	20240402	115900	38161910	4490	4490	4490	4490	1
470	20240402	115800	38157420	4490	4490	4490	4490	0
471	20240402	115700	38157420	4490	4490	4490	4490	0
472	20240402	115600	38157420	4490	4490	4490	4490	0
473	20240402	115500	38157420	4490	4490	4490	4490	0
474	20240402	115400	38157420	4490	4490	4490	4490	0
475	20240402	115300	38157420	4490	4485	4490	4485	104
476	20240402	115200	37690975	4490	4490	4490	4490	0
477	20240402	115100	37690975	4490	4490	4490	4490	0
478	20240402	115000	37690975	4490	4490	4490	4490	1
479	20240402	114900	37686485	4495	4495	4495	4495	0
480	20240402	114800	37686485	4495	4495	4495	4495	0
481	20240402	114700	37686485	4495	4495	4495	4495	0
482	20240402	114600	37686485	4495	4495	4495	4495	0
483	20240402	114500	37686485	4495	4495	4495	4495	1
484	20240402	114400	37681990	4495	4495	4495	4495	0
485	20240402	114300	37681990	4495	4495	4495	4495	0
486	20240402	114200	37681990	4495	4495	4495	4495	0
487	20240402	114100	37681990	4495	4495	4495	4495	0
488	20240402	114000	37681990	4495	4495	4495	4495	0
489	20240402	113900	37681990	4495	4495	4495	4495	50
490	20240402	113800	37457240	4480	4480	4480	4480	0
491	20240402	113700	37457240	4480	4480	4480	4480	18
492	20240402	113600	37376600	4480	4480	4480	4480	0
493	20240402	113500	37376600	4480	4480	4480	4480	0
494	20240402	113400	37376600	4480	4480	4480	4480	108
495	20240402	113300	36892760	4480	4480	4480	4480	392
496	20240402	113200	35136600	4495	4495	4495	4495	0
497	20240402	113100	35136600	4495	4480	4495	4480	2
498	20240402	113000	35127625	4495	4495	4495	4495	0
499	20240402	112900	35127625	4495	4495	4495	4495	0
500	20240402	112800	35127625	4495	4495	4495	4495	1
501	20240402	112700	35123130	4495	4495	4495	4495	0
502	20240402	112600	35123130	4495	4495	4495	4495	0
503	20240402	112500	35123130	4495	4495	4495	4495	0
504	20240402	112400	35123130	4495	4495	4495	4495	0
505	20240402	112300	35123130	4495	4495	4495	4495	0
506	20240402	112200	35123130	4495	4495	4495	4495	0
507	20240402	112100	35123130	4495	4495	4495	4495	1
508	20240402	112000	35118635	4495	4495	4495	4495	2
509	20240402	111900	35109645	4495	4495	4495	4495	0
510	20240402	111800	35109645	4495	4495	4495	4495	0
511	20240402	111700	35109645	4495	4495	4495	4495	0
512	20240402	111600	35109645	4495	4485	4495	4485	50
513	20240402	111500	34885385	4485	4485	4485	4485	0
514	20240402	111400	34885385	4485	4485	4485	4485	0
515	20240402	111300	34885385	4485	4485	4485	4485	0
516	20240402	111200	34885385	4485	4485	4485	4485	0
517	20240402	111100	34885385	4485	4485	4485	4485	0
518	20240402	111000	34885385	4485	4485	4485	4485	0
519	20240402	110900	34885385	4485	4485	4485	4485	0
520	20240402	110800	34885385	4485	4485	4485	4485	4
521	20240402	110700	34867445	4485	4485	4485	4485	228
522	20240402	110600	33844865	4480	4480	4480	4480	0
523	20240402	110500	33844865	4480	4480	4480	4480	0
524	20240402	110400	33844865	4480	4480	4480	4480	19
525	20240402	110300	33759745	4490	4490	4490	4490	0
526	20240402	110200	33759745	4490	4490	4490	4490	500
527	20240402	110100	31514745	4485	4480	4485	4480	152
528	20240402	110000	30833535	4480	4480	4480	4480	0
529	20240402	105900	30833535	4480	4480	4480	4480	0
530	20240402	105800	30833535	4480	4480	4480	4480	100
531	20240402	105700	30385535	4480	4480	4480	4480	1
532	20240402	105600	30381055	4480	4480	4480	4480	0
533	20240402	105500	30381055	4480	4480	4480	4480	1
534	20240402	105400	30376575	4480	4480	4480	4480	100
535	20240402	105300	29928575	4485	4485	4485	4485	22
536	20240402	105200	29829905	4475	4475	4475	4475	0
537	20240402	105100	29829905	4475	4475	4475	4475	0
538	20240402	105000	29829905	4475	4475	4475	4475	0
539	20240402	104900	29829905	4475	4475	4475	4475	0
540	20240402	104800	29829905	4475	4475	4475	4475	0
541	20240402	104700	29829905	4475	4475	4475	4475	0
542	20240402	104600	29829905	4475	4475	4475	4475	0
543	20240402	104500	29829905	4475	4475	4475	4475	0
544	20240402	104400	29829905	4475	4475	4475	4475	0
545	20240402	104300	29829905	4475	4475	4475	4475	0
546	20240402	104200	29829905	4475	4475	4475	4475	1
547	20240402	104100	29825430	4475	4475	4475	4475	0
548	20240402	104000	29825430	4475	4475	4475	4475	10
549	20240402	103900	29780680	4480	4480	4480	4480	0
550	20240402	103800	29780680	4480	4480	4480	4480	0
551	20240402	103700	29780680	4480	4480	4480	4480	0
552	20240402	103600	29780680	4480	4480	4480	4480	0
553	20240402	103500	29780680	4480	4480	4480	4480	0
554	20240402	103400	29780680	4480	4480	4480	4480	8
555	20240402	103300	29744840	4475	4475	4475	4475	218
556	20240402	103200	28769290	4490	4490	4490	4490	0
557	20240402	103100	28769290	4490	4490	4490	4490	0
558	20240402	103000	28769290	4490	4490	4490	4490	0
559	20240402	102900	28769290	4490	4490	4490	4490	0
560	20240402	102800	28769290	4490	4490	4490	4490	0
561	20240402	102700	28769290	4490	4490	4490	4490	0
562	20240402	102600	28769290	4490	4485	4490	4485	239
563	20240402	102500	27696340	4485	4485	4485	4485	0
564	20240402	102400	27696340	4485	4485	4485	4485	0
565	20240402	102300	27696340	4485	4480	4485	4475	359
566	20240402	102200	26088020	4490	4490	4490	4490	0
567	20240402	102100	26088020	4490	4485	4490	4485	6
568	20240402	102000	26061105	4485	4490	4490	4485	202
569	20240402	101900	25155110	4490	4490	4490	4490	0
570	20240402	101800	25155110	4490	4490	4490	4490	0
571	20240402	101700	25155110	4490	4490	4490	4490	0
572	20240402	101600	25155110	4490	4490	4490	4490	131
573	20240402	101500	24566920	4490	4490	4490	4490	0
574	20240402	101400	24566920	4490	4490	4490	4490	0
575	20240402	101300	24566920	4490	4490	4490	4490	0
576	20240402	101200	24566920	4490	4495	4495	4490	210
577	20240402	101100	23623905	4495	4495	4495	4495	0
578	20240402	101000	23623905	4495	4495	4495	4495	0
579	20240402	100900	23623905	4495	4495	4495	4495	0
580	20240402	100800	23623905	4495	4495	4495	4495	706
581	20240402	100700	20450435	4500	4500	4500	4500	62
582	20240402	100600	20171435	4515	4515	4515	4515	0
583	20240402	100500	20171435	4515	4515	4515	4515	0
584	20240402	100400	20171435	4515	4515	4515	4515	0
585	20240402	100300	20171435	4515	4515	4515	4515	0
586	20240402	100200	20171435	4515	4515	4515	4515	0
587	20240402	100100	20171435	4515	4515	4515	4515	0
588	20240402	100000	20171435	4515	4515	4515	4515	0
589	20240402	095900	20171435	4515	4515	4515	4515	0
590	20240402	095800	20171435	4515	4515	4515	4515	0
591	20240402	095700	20171435	4515	4515	4515	4515	1
592	20240402	095600	20166920	4500	4500	4500	4500	11
593	20240402	095500	20117420	4515	4515	4515	4515	0
594	20240402	095400	20117420	4515	4515	4515	4515	0
595	20240402	095300	20117420	4515	4515	4515	4515	0
596	20240402	095200	20117420	4515	4515	4515	4515	0
597	20240402	095100	20117420	4515	4515	4515	4515	1
598	20240402	095000	20112905	4510	4510	4510	4510	0
599	20240402	094900	20112905	4510	4510	4510	4510	0
600	20240402	094800	20112905	4510	4510	4510	4510	1
601	20240402	094700	20108395	4515	4515	4515	4515	0
602	20240402	094600	20108395	4515	4515	4515	4515	0
603	20240402	094500	20108395	4515	4515	4515	4515	0
604	20240402	094400	20108395	4515	4515	4515	4515	0
605	20240402	094300	20108395	4515	4515	4515	4515	0
606	20240402	094200	20108395	4515	4515	4515	4515	0
607	20240402	094100	20108395	4515	4515	4515	4515	0
608	20240402	094000	20108395	4515	4515	4515	4515	0
609	20240402	093900	20108395	4515	4515	4515	4515	2
610	20240402	093800	20099365	4505	4505	4505	4505	0
611	20240402	093700	20099365	4505	4505	4505	4505	0
612	20240402	093600	20099365	4505	4505	4505	4505	0
613	20240402	093500	20099365	4505	4510	4510	4505	125
614	20240402	093400	19535665	4515	4515	4515	4515	79
615	20240402	093300	19178980	4515	4515	4515	4515	204
616	20240402	093200	18257920	4510	4510	4510	4510	26
617	20240402	093100	18140660	4510	4510	4510	4510	489
618	20240402	093000	15935270	4510	4510	4510	4510	1
619	20240402	092900	15930760	4510	4510	4510	4510	0
620	20240402	092800	15930760	4510	4510	4510	4510	0
621	20240402	092700	15930760	4510	4510	4510	4510	1
622	20240402	092600	15926250	4510	4510	4510	4510	0
623	20240402	092500	15926250	4510	4510	4510	4510	0
624	20240402	092400	15926250	4510	4510	4510	4510	0
625	20240402	092300	15926250	4510	4510	4510	4510	0
626	20240402	092200	15926250	4510	4510	4510	4510	0
627	20240402	092100	15926250	4510	4510	4510	4510	0
628	20240402	092000	15926250	4510	4510	4510	4510	20
629	20240402	091900	15836050	4510	4510	4510	4510	0
630	20240402	091800	15836050	4510	4510	4510	4510	333
631	20240402	091700	14334220	4500	4500	4500	4500	4
632	20240402	091600	14316220	4500	4500	4500	4500	100
633	20240402	091500	13866220	4500	4500	4500	4500	717
634	20240402	091400	10639720	4500	4500	4500	4500	25
635	20240402	091300	10527220	4510	4510	4510	4510	110
636	20240402	091200	10031120	4510	4510	4510	4510	500
637	20240402	091100	7776120	4505	4505	4505	4505	0
638	20240402	091000	7776120	4505	4505	4505	4505	20
639	20240402	090900	7686020	4525	4525	4525	4525	0
640	20240402	090800	7686020	4525	4525	4525	4525	20
641	20240402	090700	7595520	4525	4525	4525	4525	0
642	20240402	090600	7595520	4525	4525	4525	4525	1
643	20240402	090500	7590995	4530	4530	4530	4530	0
644	20240402	090400	7590995	4530	4515	4530	4515	200
645	20240402	090300	6685760	4515	4515	4515	4515	1
646	20240402	090200	6681245	4495	4495	4495	4495	21
647	20240402	090100	6586850	4500	4490	4500	4490	283
648	20240402	090000	5316160	4490	4490	4490	4490	1184