KissMeData/032750/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190700	147776310	5080	5080	5080	5080	782
3	20240402	190600	147776310	5080	5080	5080	5080	0
4	20240402	190500	147776310	5080	5080	5080	5080	0
5	20240402	190400	147776310	5080	5080	5080	5080	0
6	20240402	190300	147776310	5080	5080	5080	5080	0
7	20240402	190200	147776310	5080	5080	5080	5080	0
8	20240402	190100	147776310	5080	5080	5080	5080	0
9	20240402	190000	147776310	5080	5080	5080	5080	0
10	20240402	185900	147776310	5080	5080	5080	5080	0
11	20240402	185800	147776310	5080	5080	5080	5080	0
12	20240402	185700	147776310	5080	5080	5080	5080	0
13	20240402	185600	147776310	5080	5080	5080	5080	0
14	20240402	185500	147776310	5080	5080	5080	5080	0
15	20240402	185400	147776310	5080	5080	5080	5080	0
16	20240402	185300	147776310	5080	5080	5080	5080	0
17	20240402	185200	147776310	5080	5080	5080	5080	0
18	20240402	185100	147776310	5080	5080	5080	5080	0
19	20240402	185000	147776310	5080	5080	5080	5080	0
20	20240402	184900	147776310	5080	5080	5080	5080	0
21	20240402	184800	147776310	5080	5080	5080	5080	0
22	20240402	184700	147776310	5080	5080	5080	5080	0
23	20240402	184600	147776310	5080	5080	5080	5080	0
24	20240402	184500	147776310	5080	5080	5080	5080	0
25	20240402	184400	147776310	5080	5080	5080	5080	0
26	20240402	184300	147776310	5080	5080	5080	5080	0
27	20240402	184200	147776310	5080	5080	5080	5080	0
28	20240402	184100	147776310	5080	5080	5080	5080	0
29	20240402	184000	147776310	5080	5080	5080	5080	0
30	20240402	183900	147776310	5080	5080	5080	5080	0
31	20240402	183800	147776310	5080	5080	5080	5080	0
32	20240402	183700	147776310	5080	5080	5080	5080	782
33	20240402	183600	147776310	5080	5080	5080	5080	0
34	20240402	183500	147776310	5080	5080	5080	5080	0
35	20240402	183400	147776310	5080	5080	5080	5080	0
36	20240402	183300	147776310	5080	5080	5080	5080	0
37	20240402	183200	147776310	5080	5080	5080	5080	0
38	20240402	183100	147776310	5080	5080	5080	5080	0
39	20240402	183000	147776310	5080	5080	5080	5080	0
40	20240402	182900	147776310	5080	5080	5080	5080	0
41	20240402	182800	147776310	5080	5080	5080	5080	0
42	20240402	182700	147776310	5080	5080	5080	5080	0
43	20240402	182600	147776310	5080	5080	5080	5080	0
44	20240402	182500	147776310	5080	5080	5080	5080	0
45	20240402	182400	147776310	5080	5080	5080	5080	0
46	20240402	182300	147776310	5080	5080	5080	5080	0
47	20240402	182200	147776310	5080	5080	5080	5080	0
48	20240402	182100	147776310	5080	5080	5080	5080	0
49	20240402	182000	147776310	5080	5080	5080	5080	0
50	20240402	181900	147776310	5080	5080	5080	5080	0
51	20240402	181800	147776310	5080	5080	5080	5080	0
52	20240402	181700	147776310	5080	5080	5080	5080	0
53	20240402	181600	147776310	5080	5080	5080	5080	0
54	20240402	181500	147776310	5080	5080	5080	5080	0
55	20240402	181400	147776310	5080	5080	5080	5080	0
56	20240402	181300	147776310	5080	5080	5080	5080	0
57	20240402	181200	147776310	5080	5080	5080	5080	0
58	20240402	181100	147776310	5080	5080	5080	5080	0
59	20240402	181000	147776310	5080	5080	5080	5080	0
60	20240402	180900	147776310	5080	5080	5080	5080	0
61	20240402	180800	147776310	5080	5080	5080	5080	0
62	20240402	180700	147776310	5080	5080	5080	5080	782
63	20240402	180600	147776310	5080	5080	5080	5080	0
64	20240402	180500	147776310	5080	5080	5080	5080	0
65	20240402	180400	147776310	5080	5080	5080	5080	0
66	20240402	180300	147776310	5080	5080	5080	5080	0
67	20240402	180200	147776310	5080	5080	5080	5080	0
68	20240402	180100	147776310	5080	5080	5080	5080	0
69	20240402	180000	147776310	5080	5080	5080	5080	0
70	20240402	175900	147776310	5080	5080	5080	5080	0
71	20240402	175800	147776310	5080	5080	5080	5080	0
72	20240402	175700	147776310	5080	5080	5080	5080	0
73	20240402	175600	147776310	5080	5080	5080	5080	0
74	20240402	175500	147776310	5080	5080	5080	5080	0
75	20240402	175400	147776310	5080	5080	5080	5080	0
76	20240402	175300	147776310	5080	5080	5080	5080	0
77	20240402	175200	147776310	5080	5080	5080	5080	0
78	20240402	175100	147776310	5080	5080	5080	5080	0
79	20240402	175000	147776310	5080	5080	5080	5080	0
80	20240402	174900	147776310	5080	5080	5080	5080	0
81	20240402	174800	147776310	5080	5080	5080	5080	0
82	20240402	174700	147776310	5080	5080	5080	5080	0
83	20240402	174600	147776310	5080	5080	5080	5080	0
84	20240402	174500	147776310	5080	5080	5080	5080	0
85	20240402	174400	147776310	5080	5080	5080	5080	0
86	20240402	174300	147776310	5080	5080	5080	5080	0
87	20240402	174200	147776310	5080	5080	5080	5080	0
88	20240402	174100	147776310	5080	5080	5080	5080	0
89	20240402	174000	147776310	5080	5080	5080	5080	0
90	20240402	173900	147776310	5080	5080	5080	5080	0
91	20240402	173800	147776310	5080	5080	5080	5080	0
92	20240402	173700	147776310	5080	5080	5080	5080	782
93	20240402	173600	147776310	5080	5080	5080	5080	0
94	20240402	173500	147776310	5080	5080	5080	5080	0
95	20240402	173400	147776310	5080	5080	5080	5080	0
96	20240402	173300	147776310	5080	5080	5080	5080	0
97	20240402	173200	147776310	5080	5080	5080	5080	0
98	20240402	173100	147776310	5080	5080	5080	5080	0
99	20240402	173000	147776310	5080	5080	5080	5080	0
100	20240402	172900	147776310	5080	5080	5080	5080	0
101	20240402	172800	147776310	5080	5080	5080	5080	0
102	20240402	172700	147776310	5080	5080	5080	5080	0
103	20240402	172600	147776310	5080	5080	5080	5080	0
104	20240402	172500	147776310	5080	5080	5080	5080	0
105	20240402	172400	147776310	5080	5080	5080	5080	0
106	20240402	172300	147776310	5080	5080	5080	5080	0
107	20240402	172200	147776310	5080	5080	5080	5080	0
108	20240402	172100	147776310	5080	5080	5080	5080	0
109	20240402	172000	147776310	5080	5080	5080	5080	0
110	20240402	171900	147776310	5080	5080	5080	5080	0
111	20240402	171800	147776310	5080	5080	5080	5080	0
112	20240402	171700	147776310	5080	5080	5080	5080	0
113	20240402	171600	147776310	5080	5080	5080	5080	0
114	20240402	171500	147776310	5080	5080	5080	5080	0
115	20240402	171400	147776310	5080	5080	5080	5080	0
116	20240402	171300	147776310	5080	5080	5080	5080	0
117	20240402	171200	147776310	5080	5080	5080	5080	0
118	20240402	171100	147776310	5080	5080	5080	5080	0
119	20240402	171000	147776310	5080	5080	5080	5080	0
120	20240402	170900	147776310	5080	5080	5080	5080	0
121	20240402	170800	147776310	5080	5080	5080	5080	0
122	20240402	170700	147776310	5080	5080	5080	5080	782
123	20240402	170600	147776310	5080	5080	5080	5080	0
124	20240402	170500	147776310	5080	5080	5080	5080	0
125	20240402	170400	147776310	5080	5080	5080	5080	0
126	20240402	170300	147776310	5080	5080	5080	5080	0
127	20240402	170200	147776310	5080	5080	5080	5080	0
128	20240402	170100	147776310	5080	5080	5080	5080	0
129	20240402	170000	147776310	5080	5080	5080	5080	0
130	20240402	165900	147776310	5080	5080	5080	5080	0
131	20240402	165800	147776310	5080	5080	5080	5080	0
132	20240402	165700	147776310	5080	5080	5080	5080	0
133	20240402	165600	147776310	5080	5080	5080	5080	0
134	20240402	165500	147776310	5080	5080	5080	5080	0
135	20240402	165400	147776310	5080	5080	5080	5080	0
136	20240402	165300	147776310	5080	5080	5080	5080	0
137	20240402	165200	147776310	5080	5080	5080	5080	0
138	20240402	165100	147776310	5080	5080	5080	5080	0
139	20240402	165000	147776310	5080	5080	5080	5080	0
140	20240402	164900	147776310	5080	5080	5080	5080	0
141	20240402	164800	147776310	5080	5080	5080	5080	0
142	20240402	164700	147776310	5080	5080	5080	5080	0
143	20240402	164600	147776310	5080	5080	5080	5080	0
144	20240402	164500	147776310	5080	5080	5080	5080	0
145	20240402	164400	147776310	5080	5080	5080	5080	0
146	20240402	164300	147776310	5080	5080	5080	5080	0
147	20240402	164200	147776310	5080	5080	5080	5080	0
148	20240402	164100	147776310	5080	5080	5080	5080	0
149	20240402	164000	147776310	5080	5080	5080	5080	0
150	20240402	163900	147776310	5080	5080	5080	5080	0
151	20240402	163800	147776310	5080	5080	5080	5080	0
152	20240402	163700	147776310	5080	5080	5080	5080	782
153	20240402	163600	147776310	5080	5080	5080	5080	0
154	20240402	163500	147776310	5080	5080	5080	5080	0
155	20240402	163400	147776310	5080	5080	5080	5080	0
156	20240402	163300	147776310	5080	5080	5080	5080	0
157	20240402	163200	147776310	5080	5080	5080	5080	0
158	20240402	163100	147776310	5080	5080	5080	5080	0
159	20240402	163000	147776310	5080	5080	5080	5080	0
160	20240402	162900	147776310	5080	5080	5080	5080	0
161	20240402	162800	147776310	5080	5080	5080	5080	0
162	20240402	162700	147776310	5080	5080	5080	5080	0
163	20240402	162600	147776310	5080	5080	5080	5080	0
164	20240402	162500	147776310	5080	5080	5080	5080	0
165	20240402	162400	147776310	5080	5080	5080	5080	0
166	20240402	162300	147776310	5080	5080	5080	5080	0
167	20240402	162200	147776310	5080	5080	5080	5080	0
168	20240402	162100	147776310	5080	5080	5080	5080	0
169	20240402	162000	147776310	5080	5080	5080	5080	0
170	20240402	161900	147776310	5080	5080	5080	5080	0
171	20240402	161800	147776310	5080	5080	5080	5080	0
172	20240402	161700	147776310	5080	5080	5080	5080	0
173	20240402	161600	147776310	5080	5080	5080	5080	0
174	20240402	161500	147776310	5080	5080	5080	5080	0
175	20240402	161400	147776310	5080	5080	5080	5080	0
176	20240402	161300	147776310	5080	5080	5080	5080	0
177	20240402	161200	147776310	5080	5080	5080	5080	0
178	20240402	161100	147776310	5080	5080	5080	5080	0
179	20240402	161000	147776310	5080	5080	5080	5080	0
180	20240402	160900	147776310	5080	5080	5080	5080	0
181	20240402	160800	147776310	5080	5080	5080	5080	0
182	20240402	160700	147776310	5080	5080	5080	5080	782
183	20240402	160600	147776310	5080	5080	5080	5080	0
184	20240402	160500	147776310	5080	5080	5080	5080	0
185	20240402	160400	147776310	5080	5080	5080	5080	0
186	20240402	160300	147776310	5080	5080	5080	5080	0
187	20240402	160200	147776310	5080	5080	5080	5080	0
188	20240402	160100	147776310	5080	5080	5080	5080	0
189	20240402	160000	147776310	5080	5080	5080	5080	0
190	20240402	155900	147776310	5080	5080	5080	5080	0
191	20240402	155800	147776310	5080	5080	5080	5080	0
192	20240402	155700	147776310	5080	5080	5080	5080	0
193	20240402	155600	147776310	5080	5080	5080	5080	0
194	20240402	155500	147776310	5080	5080	5080	5080	0
195	20240402	155400	147776310	5080	5080	5080	5080	0
196	20240402	155300	147776310	5080	5080	5080	5080	0
197	20240402	155200	147776310	5080	5080	5080	5080	0
198	20240402	155100	147776310	5080	5080	5080	5080	0
199	20240402	155000	147776310	5080	5080	5080	5080	0
200	20240402	154900	147776310	5080	5080	5080	5080	0
201	20240402	154800	147776310	5080	5080	5080	5080	0
202	20240402	154700	147776310	5080	5080	5080	5080	0
203	20240402	154600	147776310	5080	5080	5080	5080	0
204	20240402	154500	147776310	5080	5080	5080	5080	0
205	20240402	154400	147776310	5080	5080	5080	5080	0
206	20240402	154300	147776310	5080	5080	5080	5080	0
207	20240402	154200	147776310	5080	5080	5080	5080	0
208	20240402	154100	147776310	5080	5080	5080	5080	0
209	20240402	154000	147776310	5080	5080	5080	5080	0
210	20240402	153900	147776310	5080	5080	5080	5080	0
211	20240402	153800	147776310	5080	5080	5080	5080	0
212	20240402	153700	147776310	5080	5080	5080	5080	782
213	20240402	153600	147776310	5080	5080	5080	5080	0
214	20240402	153500	147776310	5080	5080	5080	5080	0
215	20240402	153400	147776310	5080	5080	5080	5080	0
216	20240402	153300	147776310	5080	5080	5080	5080	0
217	20240402	153200	147776310	5080	5080	5080	5080	0
218	20240402	153100	147776310	5080	5080	5080	5080	0
219	20240402	153000	147776310	5080	5080	5080	5080	782
220	20240402	152900	143803750	5070	5070	5070	5070	0
221	20240402	152800	143803750	5070	5070	5070	5070	0
222	20240402	152700	143803750	5070	5070	5070	5070	0
223	20240402	152600	143803750	5070	5070	5070	5070	0
224	20240402	152500	143803750	5070	5070	5070	5070	0
225	20240402	152400	143803750	5070	5070	5070	5070	0
226	20240402	152300	143803750	5070	5070	5070	5070	0
227	20240402	152200	143803750	5070	5070	5070	5070	0
228	20240402	152100	143803750	5070	5070	5070	5070	0
229	20240402	152000	143803750	5070	5070	5070	5070	0
230	20240402	151900	143803750	5070	5070	5070	5070	0
231	20240402	151800	143803750	5070	5070	5070	5070	0
232	20240402	151700	143803750	5070	5070	5070	5070	0
233	20240402	151600	143803750	5070	5070	5070	5070	0
234	20240402	151500	143803750	5070	5070	5070	5070	0
235	20240402	151400	143803750	5070	5070	5070	5070	0
236	20240402	151300	143803750	5070	5070	5070	5070	0
237	20240402	151200	143803750	5070	5070	5070	5070	0
238	20240402	151100	143803750	5070	5070	5070	5070	0
239	20240402	151000	143803750	5070	5070	5070	5070	0
240	20240402	150900	143803750	5070	5070	5070	5070	0
241	20240402	150800	143803750	5070	5070	5070	5070	0
242	20240402	150700	143803750	5070	5070	5070	5070	0
243	20240402	150600	143803750	5070	5070	5070	5070	0
244	20240402	150500	143803750	5070	5070	5070	5070	0
245	20240402	150400	143803750	5070	5070	5070	5070	0
246	20240402	150300	143803750	5070	5070	5070	5070	0
247	20240402	150200	143803750	5070	5070	5070	5070	0
248	20240402	150100	143803750	5070	5050	5070	5050	11
249	20240402	150000	143748180	5050	5050	5050	5050	10
250	20240402	145900	143697680	5070	5070	5070	5070	0
251	20240402	145800	143697680	5070	5070	5070	5070	0
252	20240402	145700	143697680	5070	5070	5070	5070	0
253	20240402	145600	143697680	5070	5070	5070	5070	0
254	20240402	145500	143697680	5070	5070	5070	5070	0
255	20240402	145400	143697680	5070	5070	5070	5070	0
256	20240402	145300	143697680	5070	5070	5070	5070	17
257	20240402	145200	143611490	5070	5070	5070	5070	23
258	20240402	145100	143494880	5070	5070	5070	5070	0
259	20240402	145000	143494880	5070	5070	5070	5070	0
260	20240402	144900	143494880	5070	5070	5070	5070	0
261	20240402	144800	143494880	5070	5070	5070	5070	0
262	20240402	144700	143494880	5070	5070	5070	5070	0
263	20240402	144600	143494880	5070	5070	5070	5070	0
264	20240402	144500	143494880	5070	5070	5070	5070	0
265	20240402	144400	143494880	5070	5070	5070	5070	0
266	20240402	144300	143494880	5070	5070	5070	5070	0
267	20240402	144200	143494880	5070	5070	5070	5070	1
268	20240402	144100	143489810	5060	5060	5060	5060	80
269	20240402	144000	143085010	5060	5060	5060	5060	1
270	20240402	143900	143079950	5050	5050	5050	5050	0
271	20240402	143800	143079950	5050	5050	5050	5050	1
272	20240402	143700	143074900	5060	5060	5060	5060	0
273	20240402	143600	143074900	5060	5060	5060	5060	1
274	20240402	143500	143069840	5050	5050	5050	5050	0
275	20240402	143400	143069840	5050	5050	5050	5050	0
276	20240402	143300	143069840	5050	5050	5050	5050	1
277	20240402	143200	143064790	5070	5070	5070	5070	0
278	20240402	143100	143064790	5070	5070	5070	5070	0
279	20240402	143000	143064790	5070	5070	5070	5070	1
280	20240402	142900	143059720	5050	5050	5050	5050	0
281	20240402	142800	143059720	5050	5050	5050	5050	235
282	20240402	142700	141872970	5070	5070	5070	5070	0
283	20240402	142600	141872970	5070	5070	5070	5070	0
284	20240402	142500	141872970	5070	5070	5070	5070	0
285	20240402	142400	141872970	5070	5070	5070	5070	0
286	20240402	142300	141872970	5070	5060	5070	5040	256
287	20240402	142200	140579260	5060	5060	5060	5060	31
288	20240402	142100	140422400	5060	5060	5060	5060	100
289	20240402	142000	139916400	5070	5070	5070	5070	0
290	20240402	141900	139916400	5070	5070	5070	5070	0
291	20240402	141800	139916400	5070	5070	5070	5070	0
292	20240402	141700	139916400	5070	5070	5070	5070	0
293	20240402	141600	139916400	5070	5070	5070	5070	0
294	20240402	141500	139916400	5070	5070	5070	5070	0
295	20240402	141400	139916400	5070	5070	5070	5070	0
296	20240402	141300	139916400	5070	5070	5070	5070	0
297	20240402	141200	139916400	5070	5070	5070	5070	0
298	20240402	141100	139916400	5070	5070	5070	5070	1
299	20240402	141000	139911330	5070	5070	5070	5070	0
300	20240402	140900	139911330	5070	5070	5070	5070	0
301	20240402	140800	139911330	5070	5070	5070	5070	0
302	20240402	140700	139911330	5070	5070	5070	5070	0
303	20240402	140600	139911330	5070	5070	5070	5070	0
304	20240402	140500	139911330	5070	5070	5070	5070	0
305	20240402	140400	139911330	5070	5060	5070	5040	1601
306	20240402	140300	131829640	5080	5070	5080	5060	551
307	20240402	140200	129041410	5080	5080	5080	5080	0
308	20240402	140100	129041410	5080	5080	5080	5080	0
309	20240402	140000	129041410	5080	5080	5080	5080	0
310	20240402	135900	129041410	5080	5080	5080	5080	0
311	20240402	135800	129041410	5080	5090	5090	5080	1438
312	20240402	135700	121736320	5100	5100	5100	5100	0
313	20240402	135600	121736320	5100	5100	5100	5100	0
314	20240402	135500	121736320	5100	5100	5100	5100	0
315	20240402	135400	121736320	5100	5100	5100	5100	0
316	20240402	135300	121736320	5100	5100	5100	5100	0
317	20240402	135200	121736320	5100	5100	5100	5100	0
318	20240402	135100	121736320	5100	5100	5100	5100	0
319	20240402	135000	121736320	5100	5100	5100	5100	0
320	20240402	134900	121736320	5100	5100	5100	5100	19
321	20240402	134800	121639420	5110	5110	5110	5110	0
322	20240402	134700	121639420	5110	5110	5110	5110	0
323	20240402	134600	121639420	5110	5110	5110	5110	0
324	20240402	134500	121639420	5110	5110	5110	5110	0
325	20240402	134400	121639420	5110	5100	5110	5100	31
326	20240402	134300	121481310	5100	5100	5100	5100	0
327	20240402	134200	121481310	5100	5100	5100	5100	0
328	20240402	134100	121481310	5100	5100	5100	5100	13
329	20240402	134000	121415010	5100	5100	5100	5100	0
330	20240402	133900	121415010	5100	5100	5100	5100	1
331	20240402	133800	121409910	5090	5090	5090	5090	20
332	20240402	133700	121308110	5100	5100	5100	5100	0
333	20240402	133600	121308110	5100	5100	5100	5100	0
334	20240402	133500	121308110	5100	5100	5100	5100	50
335	20240402	133400	121053110	5100	5100	5100	5100	0
336	20240402	133300	121053110	5100	5100	5100	5100	1
337	20240402	133200	121048010	5090	5090	5090	5090	50
338	20240402	133100	120793510	5100	5100	5100	5100	0
339	20240402	133000	120793510	5100	5100	5100	5100	0
340	20240402	132900	120793510	5100	5100	5100	5100	0
341	20240402	132800	120793510	5100	5100	5100	5100	0
342	20240402	132700	120793510	5100	5100	5100	5100	22
343	20240402	132600	120681310	5100	5100	5100	5100	0
344	20240402	132500	120681310	5100	5100	5100	5100	0
345	20240402	132400	120681310	5100	5100	5100	5100	0
346	20240402	132300	120681310	5100	5100	5100	5100	0
347	20240402	132200	120681310	5100	5100	5100	5100	13
348	20240402	132100	120615010	5120	5120	5120	5120	0
349	20240402	132000	120615010	5120	5120	5120	5120	0
350	20240402	131900	120615010	5120	5120	5120	5120	0
351	20240402	131800	120615010	5120	5120	5120	5120	0
352	20240402	131700	120615010	5120	5120	5120	5120	0
353	20240402	131600	120615010	5120	5120	5120	5120	0
354	20240402	131500	120615010	5120	5120	5120	5120	0
355	20240402	131400	120615010	5120	5120	5120	5120	6
356	20240402	131300	120584290	5120	5120	5120	5120	0
357	20240402	131200	120584290	5120	5120	5120	5120	0
358	20240402	131100	120584290	5120	5120	5120	5120	0
359	20240402	131000	120584290	5120	5120	5120	5120	0
360	20240402	130900	120584290	5120	5120	5120	5120	0
361	20240402	130800	120584290	5120	5120	5120	5120	0
362	20240402	130700	120584290	5120	5120	5120	5120	0
363	20240402	130600	120584290	5120	5120	5120	5120	0
364	20240402	130500	120584290	5120	5110	5120	5110	11
365	20240402	130400	120528070	5110	5110	5110	5110	0
366	20240402	130300	120528070	5110	5110	5110	5110	0
367	20240402	130200	120528070	5110	5110	5110	5110	0
368	20240402	130100	120528070	5110	5110	5110	5110	0
369	20240402	130000	120528070	5110	5110	5110	5110	40
370	20240402	125900	120323670	5120	5120	5120	5120	0
371	20240402	125800	120323670	5120	5120	5120	5120	0
372	20240402	125700	120323670	5120	5120	5120	5120	1
373	20240402	125600	120318550	5100	5100	5100	5100	1
374	20240402	125500	120313450	5120	5120	5120	5120	4
375	20240402	125400	120292970	5120	5120	5120	5120	0
376	20240402	125300	120292970	5120	5120	5120	5120	0
377	20240402	125200	120292970	5120	5120	5120	5120	0
378	20240402	125100	120292970	5120	5120	5120	5120	1
379	20240402	125000	120287850	5100	5100	5100	5100	0
380	20240402	124900	120287850	5100	5100	5100	5100	0
381	20240402	124800	120287850	5100	5100	5100	5100	0
382	20240402	124700	120287850	5100	5100	5100	5100	0
383	20240402	124600	120287850	5100	5100	5100	5100	0
384	20240402	124500	120287850	5100	5100	5100	5100	0
385	20240402	124400	120287850	5100	5100	5100	5100	1945
386	20240402	124300	110368350	5120	5120	5120	5120	0
387	20240402	124200	110368350	5120	5120	5120	5120	1
388	20240402	124100	110363230	5100	5120	5120	5100	843
389	20240402	124000	106063910	5100	5100	5100	5100	786
390	20240402	123900	102055310	5120	5120	5120	5120	0
391	20240402	123800	102055310	5120	5120	5120	5120	0
392	20240402	123700	102055310	5120	5120	5120	5120	0
393	20240402	123600	102055310	5120	5120	5120	5120	0
394	20240402	123500	102055310	5120	5120	5120	5120	0
395	20240402	123400	102055310	5120	5120	5120	5120	0
396	20240402	123300	102055310	5120	5120	5120	5120	0
397	20240402	123200	102055310	5120	5120	5120	5120	0
398	20240402	123100	102055310	5120	5120	5120	5120	0
399	20240402	123000	102055310	5120	5120	5120	5120	0
400	20240402	122900	102055310	5120	5120	5120	5120	0
401	20240402	122800	102055310	5120	5120	5120	5120	0
402	20240402	122700	102055310	5120	5110	5120	5100	301
403	20240402	122600	100520100	5110	5110	5110	5110	0
404	20240402	122500	100520100	5110	5110	5110	5110	0
405	20240402	122400	100520100	5110	5110	5110	5110	0
406	20240402	122300	100520100	5110	5110	5110	5110	0
407	20240402	122200	100520100	5110	5110	5110	5110	10
408	20240402	122100	100469000	5110	5110	5110	5110	0
409	20240402	122000	100469000	5110	5110	5110	5110	6
410	20240402	121900	100438340	5110	5110	5110	5110	55
411	20240402	121800	100157290	5110	5110	5110	5110	6
412	20240402	121700	100126630	5110	5110	5110	5110	0
413	20240402	121600	100126630	5110	5110	5110	5110	0
414	20240402	121500	100126630	5110	5110	5110	5110	0
415	20240402	121400	100126630	5110	5110	5110	5110	0
416	20240402	121300	100126630	5110	5110	5110	5110	38
417	20240402	121200	99932450	5100	5100	5100	5100	0
418	20240402	121100	99932450	5100	5100	5100	5100	2148
419	20240402	121000	88977650	5100	5100	5100	5100	1
420	20240402	120900	88972550	5060	5060	5060	5060	0
421	20240402	120800	88972550	5060	5100	5100	5060	22
422	20240402	120700	88861150	5100	5100	5100	5100	0
423	20240402	120600	88861150	5100	5100	5100	5100	0
424	20240402	120500	88861150	5100	5100	5100	5100	0
425	20240402	120400	88861150	5100	5100	5100	5100	15
426	20240402	120300	88784650	5100	5100	5100	5100	1
427	20240402	120200	88779550	5110	5110	5110	5110	0
428	20240402	120100	88779550	5110	5090	5110	5090	10
429	20240402	120000	88728570	5090	5090	5090	5090	0
430	20240402	115900	88728570	5090	5090	5090	5090	2
431	20240402	115800	88718390	5100	5100	5100	5100	0
432	20240402	115700	88718390	5100	5100	5100	5100	0
433	20240402	115600	88718390	5100	5100	5100	5100	0
434	20240402	115500	88718390	5100	5100	5100	5100	0
435	20240402	115400	88718390	5100	5100	5100	5100	0
436	20240402	115300	88718390	5100	5100	5100	5100	0
437	20240402	115200	88718390	5100	5100	5100	5100	0
438	20240402	115100	88718390	5100	5100	5100	5100	0
439	20240402	115000	88718390	5100	5100	5100	5100	57
440	20240402	114900	88427690	5100	5100	5100	5100	0
441	20240402	114800	88427690	5100	5100	5100	5100	0
442	20240402	114700	88427690	5100	5100	5100	5100	0
443	20240402	114600	88427690	5100	5100	5100	5100	0
444	20240402	114500	88427690	5100	5100	5100	5100	22
445	20240402	114400	88315490	5100	5100	5100	5100	3
446	20240402	114300	88300190	5100	5100	5100	5100	1
447	20240402	114200	88295090	5060	5060	5060	5060	0
448	20240402	114100	88295090	5060	5060	5060	5060	0
449	20240402	114000	88295090	5060	5060	5060	5060	53
450	20240402	113900	88026910	5060	5060	5060	5060	50
451	20240402	113800	87773910	5100	5100	5100	5100	0
452	20240402	113700	87773910	5100	5100	5100	5100	0
453	20240402	113600	87773910	5100	5100	5100	5100	0
454	20240402	113500	87773910	5100	5100	5100	5100	0
455	20240402	113400	87773910	5100	5100	5100	5100	0
456	20240402	113300	87773910	5100	5100	5100	5100	0
457	20240402	113200	87773910	5100	5100	5100	5100	0
458	20240402	113100	87773910	5100	5100	5100	5100	0
459	20240402	113000	87773910	5100	5100	5100	5100	0
460	20240402	112900	87773910	5100	5100	5100	5100	0
461	20240402	112800	87773910	5100	5100	5100	5100	0
462	20240402	112700	87773910	5100	5100	5100	5100	3
463	20240402	112600	87758610	5080	5080	5080	5080	0
464	20240402	112500	87758610	5080	5080	5080	5080	48
465	20240402	112400	87514770	5080	5080	5080	5080	0
466	20240402	112300	87514770	5080	5080	5080	5080	0
467	20240402	112200	87514770	5080	5080	5080	5080	0
468	20240402	112100	87514770	5080	5080	5080	5080	0
469	20240402	112000	87514770	5080	5080	5080	5080	0
470	20240402	111900	87514770	5080	5080	5080	5080	61
471	20240402	111800	87204890	5080	5080	5080	5080	0
472	20240402	111700	87204890	5080	5080	5080	5080	0
473	20240402	111600	87204890	5080	5080	5080	5080	0
474	20240402	111500	87204890	5080	5080	5080	5080	0
475	20240402	111400	87204890	5080	5080	5080	5080	0
476	20240402	111300	87204890	5080	5080	5080	5080	0
477	20240402	111200	87204890	5080	5080	5080	5080	0
478	20240402	111100	87204890	5080	5080	5080	5080	0
479	20240402	111000	87204890	5080	5080	5080	5080	0
480	20240402	110900	87204890	5080	5080	5080	5080	0
481	20240402	110800	87204890	5080	5080	5080	5080	0
482	20240402	110700	87204890	5080	5080	5080	5080	0
483	20240402	110600	87204890	5080	5080	5080	5080	0
484	20240402	110500	87204890	5080	5080	5080	5080	0
485	20240402	110400	87204890	5080	5080	5080	5080	0
486	20240402	110300	87204890	5080	5080	5080	5080	0
487	20240402	110200	87204890	5080	5080	5080	5080	0
488	20240402	110100	87204890	5080	5080	5080	5080	0
489	20240402	110000	87204890	5080	5080	5080	5080	0
490	20240402	105900	87204890	5080	5080	5080	5080	0
491	20240402	105800	87204890	5080	5080	5080	5080	0
492	20240402	105700	87204890	5080	5080	5080	5080	20
493	20240402	105600	87103290	5080	5080	5080	5080	0
494	20240402	105500	87103290	5080	5080	5080	5080	0
495	20240402	105400	87103290	5080	5080	5080	5080	1
496	20240402	105300	87098210	5050	5050	5050	5050	0
497	20240402	105200	87098210	5050	5050	5050	5050	0
498	20240402	105100	87098210	5050	5050	5050	5050	0
499	20240402	105000	87098210	5050	5050	5050	5050	0
500	20240402	104900	87098210	5050	5050	5050	5050	1
501	20240402	104800	87093160	5120	5120	5120	5120	0
502	20240402	104700	87093160	5120	5050	5120	5050	59
503	20240402	104600	86792480	5040	5050	5050	5040	534
504	20240402	104500	84099660	5090	5090	5090	5090	0
505	20240402	104400	84099660	5090	5090	5090	5090	0
506	20240402	104300	84099660	5090	5090	5090	5090	0
507	20240402	104200	84099660	5090	5090	5090	5090	0
508	20240402	104100	84099660	5090	5090	5090	5090	1
509	20240402	104000	84094570	5090	5090	5090	5090	0
510	20240402	103900	84094570	5090	5090	5090	5090	0
511	20240402	103800	84094570	5090	5090	5090	5090	2
512	20240402	103700	84084390	5050	5050	5050	5050	0
513	20240402	103600	84084390	5050	5060	5060	5050	980
514	20240402	103500	79134880	5100	5100	5100	5100	0
515	20240402	103400	79134880	5100	5090	5100	5090	980
516	20240402	103300	74138770	5100	5100	5100	5100	0
517	20240402	103200	74138770	5100	5100	5100	5100	0
518	20240402	103100	74138770	5100	5100	5100	5100	0
519	20240402	103000	74138770	5100	5100	5100	5100	0
520	20240402	102900	74138770	5100	5100	5100	5100	0
521	20240402	102800	74138770	5100	5100	5100	5100	0
522	20240402	102700	74138770	5100	5100	5100	5100	0
523	20240402	102600	74138770	5100	5100	5100	5100	0
524	20240402	102500	74138770	5100	5100	5100	5100	0
525	20240402	102400	74138770	5100	5100	5100	5100	0
526	20240402	102300	74138770	5100	5100	5100	5100	0
527	20240402	102200	74138770	5100	5100	5100	5100	0
528	20240402	102100	74138770	5100	5100	5100	5100	0
529	20240402	102000	74138770	5100	5040	5100	5040	210
530	20240402	101900	73075560	5050	5050	5050	5050	0
531	20240402	101800	73075560	5050	5050	5050	5050	2900
532	20240402	101700	58430560	5050	5050	5050	5050	1060
533	20240402	101600	53077560	5050	5060	5060	5030	2759
534	20240402	101500	39143480	5060	5060	5060	5060	0
535	20240402	101400	39143480	5060	5060	5060	5060	0
536	20240402	101300	39143480	5060	5060	5060	5060	250
537	20240402	101200	37878480	5070	5070	5070	5070	0
538	20240402	101100	37878480	5070	5070	5070	5070	0
539	20240402	101000	37878480	5070	5070	5070	5070	0
540	20240402	100900	37878480	5070	5070	5070	5070	0
541	20240402	100800	37878480	5070	5070	5070	5070	0
542	20240402	100700	37878480	5070	5060	5070	5050	450
543	20240402	100600	35601480	5070	5070	5070	5070	0
544	20240402	100500	35601480	5070	5070	5070	5070	0
545	20240402	100400	35601480	5070	5070	5070	5070	0
546	20240402	100300	35601480	5070	5070	5070	5070	0
547	20240402	100200	35601480	5070	5070	5070	5070	0
548	20240402	100100	35601480	5070	5070	5070	5070	0
549	20240402	100000	35601480	5070	5070	5070	5070	0
550	20240402	095900	35601480	5070	5070	5070	5070	0
551	20240402	095800	35601480	5070	5070	5070	5070	0
552	20240402	095700	35601480	5070	5070	5070	5070	0
553	20240402	095600	35601480	5070	5070	5070	5070	2
554	20240402	095500	35591340	5060	5070	5080	5050	1306
555	20240402	095400	28987500	5070	5070	5070	5070	2
556	20240402	095300	28977360	5070	5070	5070	5070	255
557	20240402	095200	27684510	5070	5080	5080	5070	1033
558	20240402	095100	22443190	5080	5080	5080	5080	52
559	20240402	095000	22179030	5080	5080	5080	5080	0
560	20240402	094900	22179030	5080	5080	5080	5080	0
561	20240402	094800	22179030	5080	5080	5080	5080	0
562	20240402	094700	22179030	5080	5080	5080	5080	0
563	20240402	094600	22179030	5080	5080	5080	5080	286
564	20240402	094500	20726150	5080	5080	5080	5080	0
565	20240402	094400	20726150	5080	5080	5080	5080	0
566	20240402	094300	20726150	5080	5080	5080	5080	0
567	20240402	094200	20726150	5080	5080	5080	5080	0
568	20240402	094100	20726150	5080	5080	5080	5080	0
569	20240402	094000	20726150	5080	5080	5080	5080	199
570	20240402	093900	19715230	5080	5080	5080	5080	1
571	20240402	093800	19710150	5080	5080	5080	5080	200
572	20240402	093700	18694150	5090	5090	5090	5090	0
573	20240402	093600	18694150	5090	5090	5090	5090	0
574	20240402	093500	18694150	5090	5090	5090	5090	0
575	20240402	093400	18694150	5090	5090	5090	5090	0
576	20240402	093300	18694150	5090	5090	5090	5090	0
577	20240402	093200	18694150	5090	5090	5090	5090	0
578	20240402	093100	18694150	5090	5090	5090	5090	0
579	20240402	093000	18694150	5090	5090	5090	5090	4
580	20240402	092900	18673790	5090	5090	5090	5090	0
581	20240402	092800	18673790	5090	5090	5090	5090	0
582	20240402	092700	18673790	5090	5090	5090	5090	0
583	20240402	092600	18673790	5090	5090	5090	5090	1
584	20240402	092500	18668700	5070	5070	5070	5070	0
585	20240402	092400	18668700	5070	5070	5070	5070	106
586	20240402	092300	18131280	5070	5070	5070	5070	0
587	20240402	092200	18131280	5070	5070	5070	5070	0
588	20240402	092100	18131280	5070	5070	5070	5050	776
589	20240402	092000	14204770	5100	5100	5100	5100	2
590	20240402	091900	14194570	5070	5070	5070	5070	0
591	20240402	091800	14194570	5070	5070	5070	5070	0
592	20240402	091700	14194570	5070	5070	5070	5070	298
593	20240402	091600	12683710	5070	5070	5070	5070	0
594	20240402	091500	12683710	5070	5070	5070	5070	0
595	20240402	091400	12683710	5070	5080	5080	5070	210
596	20240402	091300	11618910	5100	5100	5100	5100	1
597	20240402	091200	11613810	5060	5060	5060	5060	0
598	20240402	091100	11613810	5060	5060	5060	5060	0
599	20240402	091000	11613810	5060	5060	5060	5060	0
600	20240402	090900	11613810	5060	5080	5080	5060	569
601	20240402	090800	8729150	5080	5080	5080	5080	300
602	20240402	090700	7205150	5080	5080	5080	5080	0
603	20240402	090600	7205150	5080	5110	5110	5080	901
604	20240402	090500	2626260	5100	5100	5100	5100	0
605	20240402	090400	2626260	5100	5100	5100	5100	0
606	20240402	090300	2626260	5100	5100	5100	5100	122
607	20240402	090200	2004060	5110	5110	5110	5110	0
608	20240402	090100	2004060	5110	5110	5110	5110	18
609	20240402	090000	1912080	5140	5140	5140	5140	372