KissMeData/033920/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190900	71683290	5100	5100	5100	5100	484
3	20240402	190800	71683290	5100	5100	5100	5100	0
4	20240402	190700	71683290	5100	5100	5100	5100	0
5	20240402	190600	71683290	5100	5100	5100	5100	0
6	20240402	190500	71683290	5100	5100	5100	5100	0
7	20240402	190400	71683290	5100	5100	5100	5100	0
8	20240402	190300	71683290	5100	5100	5100	5100	0
9	20240402	190200	71683290	5100	5100	5100	5100	0
10	20240402	190100	71683290	5100	5100	5100	5100	0
11	20240402	190000	71683290	5100	5100	5100	5100	0
12	20240402	185900	71683290	5100	5100	5100	5100	0
13	20240402	185800	71683290	5100	5100	5100	5100	0
14	20240402	185700	71683290	5100	5100	5100	5100	0
15	20240402	185600	71683290	5100	5100	5100	5100	0
16	20240402	185500	71683290	5100	5100	5100	5100	0
17	20240402	185400	71683290	5100	5100	5100	5100	0
18	20240402	185300	71683290	5100	5100	5100	5100	0
19	20240402	185200	71683290	5100	5100	5100	5100	0
20	20240402	185100	71683290	5100	5100	5100	5100	0
21	20240402	185000	71683290	5100	5100	5100	5100	0
22	20240402	184900	71683290	5100	5100	5100	5100	0
23	20240402	184800	71683290	5100	5100	5100	5100	0
24	20240402	184700	71683290	5100	5100	5100	5100	0
25	20240402	184600	71683290	5100	5100	5100	5100	0
26	20240402	184500	71683290	5100	5100	5100	5100	0
27	20240402	184400	71683290	5100	5100	5100	5100	0
28	20240402	184300	71683290	5100	5100	5100	5100	0
29	20240402	184200	71683290	5100	5100	5100	5100	0
30	20240402	184100	71683290	5100	5100	5100	5100	0
31	20240402	184000	71683290	5100	5100	5100	5100	0
32	20240402	183900	71683290	5100	5100	5100	5100	484
33	20240402	183800	71683290	5100	5100	5100	5100	0
34	20240402	183700	71683290	5100	5100	5100	5100	0
35	20240402	183600	71683290	5100	5100	5100	5100	0
36	20240402	183500	71683290	5100	5100	5100	5100	0
37	20240402	183400	71683290	5100	5100	5100	5100	0
38	20240402	183300	71683290	5100	5100	5100	5100	0
39	20240402	183200	71683290	5100	5100	5100	5100	0
40	20240402	183100	71683290	5100	5100	5100	5100	0
41	20240402	183000	71683290	5100	5100	5100	5100	0
42	20240402	182900	71683290	5100	5100	5100	5100	0
43	20240402	182800	71683290	5100	5100	5100	5100	0
44	20240402	182700	71683290	5100	5100	5100	5100	0
45	20240402	182600	71683290	5100	5100	5100	5100	0
46	20240402	182500	71683290	5100	5100	5100	5100	0
47	20240402	182400	71683290	5100	5100	5100	5100	0
48	20240402	182300	71683290	5100	5100	5100	5100	0
49	20240402	182200	71683290	5100	5100	5100	5100	0
50	20240402	182100	71683290	5100	5100	5100	5100	0
51	20240402	182000	71683290	5100	5100	5100	5100	0
52	20240402	181900	71683290	5100	5100	5100	5100	0
53	20240402	181800	71683290	5100	5100	5100	5100	0
54	20240402	181700	71683290	5100	5100	5100	5100	0
55	20240402	181600	71683290	5100	5100	5100	5100	0
56	20240402	181500	71683290	5100	5100	5100	5100	0
57	20240402	181400	71683290	5100	5100	5100	5100	0
58	20240402	181300	71683290	5100	5100	5100	5100	0
59	20240402	181200	71683290	5100	5100	5100	5100	0
60	20240402	181100	71683290	5100	5100	5100	5100	0
61	20240402	181000	71683290	5100	5100	5100	5100	0
62	20240402	180900	71683290	5100	5100	5100	5100	484
63	20240402	180800	71683290	5100	5100	5100	5100	0
64	20240402	180700	71683290	5100	5100	5100	5100	0
65	20240402	180600	71683290	5100	5100	5100	5100	0
66	20240402	180500	71683290	5100	5100	5100	5100	0
67	20240402	180400	71683290	5100	5100	5100	5100	0
68	20240402	180300	71683290	5100	5100	5100	5100	0
69	20240402	180200	71683290	5100	5100	5100	5100	0
70	20240402	180100	71683290	5100	5100	5100	5100	0
71	20240402	180000	71683290	5100	5100	5100	5100	0
72	20240402	175900	71683290	5100	5100	5100	5100	0
73	20240402	175800	71683290	5100	5100	5100	5100	0
74	20240402	175700	71683290	5100	5100	5100	5100	0
75	20240402	175600	71683290	5100	5100	5100	5100	0
76	20240402	175500	71683290	5100	5100	5100	5100	0
77	20240402	175400	71683290	5100	5100	5100	5100	0
78	20240402	175300	71683290	5100	5100	5100	5100	0
79	20240402	175200	71683290	5100	5100	5100	5100	0
80	20240402	175100	71683290	5100	5100	5100	5100	0
81	20240402	175000	71683290	5100	5100	5100	5100	0
82	20240402	174900	71683290	5100	5100	5100	5100	0
83	20240402	174800	71683290	5100	5100	5100	5100	0
84	20240402	174700	71683290	5100	5100	5100	5100	0
85	20240402	174600	71683290	5100	5100	5100	5100	0
86	20240402	174500	71683290	5100	5100	5100	5100	0
87	20240402	174400	71683290	5100	5100	5100	5100	0
88	20240402	174300	71683290	5100	5100	5100	5100	0
89	20240402	174200	71683290	5100	5100	5100	5100	0
90	20240402	174100	71683290	5100	5100	5100	5100	0
91	20240402	174000	71683290	5100	5100	5100	5100	0
92	20240402	173900	71683290	5100	5100	5100	5100	484
93	20240402	173800	71683290	5100	5100	5100	5100	0
94	20240402	173700	71683290	5100	5100	5100	5100	0
95	20240402	173600	71683290	5100	5100	5100	5100	0
96	20240402	173500	71683290	5100	5100	5100	5100	0
97	20240402	173400	71683290	5100	5100	5100	5100	0
98	20240402	173300	71683290	5100	5100	5100	5100	0
99	20240402	173200	71683290	5100	5100	5100	5100	0
100	20240402	173100	71683290	5100	5100	5100	5100	0
101	20240402	173000	71683290	5100	5100	5100	5100	0
102	20240402	172900	71683290	5100	5100	5100	5100	0
103	20240402	172800	71683290	5100	5100	5100	5100	0
104	20240402	172700	71683290	5100	5100	5100	5100	0
105	20240402	172600	71683290	5100	5100	5100	5100	0
106	20240402	172500	71683290	5100	5100	5100	5100	0
107	20240402	172400	71683290	5100	5100	5100	5100	0
108	20240402	172300	71683290	5100	5100	5100	5100	0
109	20240402	172200	71683290	5100	5100	5100	5100	0
110	20240402	172100	71683290	5100	5100	5100	5100	0
111	20240402	172000	71683290	5100	5100	5100	5100	0
112	20240402	171900	71683290	5100	5100	5100	5100	0
113	20240402	171800	71683290	5100	5100	5100	5100	0
114	20240402	171700	71683290	5100	5100	5100	5100	0
115	20240402	171600	71683290	5100	5100	5100	5100	0
116	20240402	171500	71683290	5100	5100	5100	5100	0
117	20240402	171400	71683290	5100	5100	5100	5100	0
118	20240402	171300	71683290	5100	5100	5100	5100	0
119	20240402	171200	71683290	5100	5100	5100	5100	0
120	20240402	171100	71683290	5100	5100	5100	5100	0
121	20240402	171000	71683290	5100	5100	5100	5100	0
122	20240402	170900	71683290	5100	5100	5100	5100	484
123	20240402	170800	71683290	5100	5100	5100	5100	0
124	20240402	170700	71683290	5100	5100	5100	5100	0
125	20240402	170600	71683290	5100	5100	5100	5100	0
126	20240402	170500	71683290	5100	5100	5100	5100	0
127	20240402	170400	71683290	5100	5100	5100	5100	0
128	20240402	170300	71683290	5100	5100	5100	5100	0
129	20240402	170200	71683290	5100	5100	5100	5100	0
130	20240402	170100	71683290	5100	5100	5100	5100	0
131	20240402	170000	71683290	5100	5100	5100	5100	0
132	20240402	165900	71683290	5100	5100	5100	5100	0
133	20240402	165800	71683290	5100	5100	5100	5100	0
134	20240402	165700	71683290	5100	5100	5100	5100	0
135	20240402	165600	71683290	5100	5100	5100	5100	0
136	20240402	165500	71683290	5100	5100	5100	5100	0
137	20240402	165400	71683290	5100	5100	5100	5100	0
138	20240402	165300	71683290	5100	5100	5100	5100	0
139	20240402	165200	71683290	5100	5100	5100	5100	0
140	20240402	165100	71683290	5100	5100	5100	5100	0
141	20240402	165000	71683290	5100	5100	5100	5100	0
142	20240402	164900	71683290	5100	5100	5100	5100	0
143	20240402	164800	71683290	5100	5100	5100	5100	0
144	20240402	164700	71683290	5100	5100	5100	5100	0
145	20240402	164600	71683290	5100	5100	5100	5100	0
146	20240402	164500	71683290	5100	5100	5100	5100	0
147	20240402	164400	71683290	5100	5100	5100	5100	0
148	20240402	164300	71683290	5100	5100	5100	5100	0
149	20240402	164200	71683290	5100	5100	5100	5100	0
150	20240402	164100	71683290	5100	5100	5100	5100	0
151	20240402	164000	71683290	5100	5100	5100	5100	0
152	20240402	163900	71683290	5100	5100	5100	5100	484
153	20240402	163800	71683290	5100	5100	5100	5100	0
154	20240402	163700	71683290	5100	5100	5100	5100	0
155	20240402	163600	71683290	5100	5100	5100	5100	0
156	20240402	163500	71683290	5100	5100	5100	5100	0
157	20240402	163400	71683290	5100	5100	5100	5100	0
158	20240402	163300	71683290	5100	5100	5100	5100	0
159	20240402	163200	71683290	5100	5100	5100	5100	0
160	20240402	163100	71683290	5100	5100	5100	5100	0
161	20240402	163000	71683290	5100	5100	5100	5100	0
162	20240402	162900	71683290	5100	5100	5100	5100	0
163	20240402	162800	71683290	5100	5100	5100	5100	0
164	20240402	162700	71683290	5100	5100	5100	5100	0
165	20240402	162600	71683290	5100	5100	5100	5100	0
166	20240402	162500	71683290	5100	5100	5100	5100	0
167	20240402	162400	71683290	5100	5100	5100	5100	0
168	20240402	162300	71683290	5100	5100	5100	5100	0
169	20240402	162200	71683290	5100	5100	5100	5100	0
170	20240402	162100	71683290	5100	5100	5100	5100	0
171	20240402	162000	71683290	5100	5100	5100	5100	0
172	20240402	161900	71683290	5100	5100	5100	5100	0
173	20240402	161800	71683290	5100	5100	5100	5100	0
174	20240402	161700	71683290	5100	5100	5100	5100	0
175	20240402	161600	71683290	5100	5100	5100	5100	0
176	20240402	161500	71683290	5100	5100	5100	5100	0
177	20240402	161400	71683290	5100	5100	5100	5100	0
178	20240402	161300	71683290	5100	5100	5100	5100	0
179	20240402	161200	71683290	5100	5100	5100	5100	0
180	20240402	161100	71683290	5100	5100	5100	5100	0
181	20240402	161000	71683290	5100	5100	5100	5100	0
182	20240402	160900	71683290	5100	5100	5100	5100	484
183	20240402	160800	71683290	5100	5100	5100	5100	0
184	20240402	160700	71683290	5100	5100	5100	5100	0
185	20240402	160600	71683290	5100	5100	5100	5100	0
186	20240402	160500	71683290	5100	5100	5100	5100	0
187	20240402	160400	71683290	5100	5100	5100	5100	0
188	20240402	160300	71683290	5100	5100	5100	5100	0
189	20240402	160200	71683290	5100	5100	5100	5100	0
190	20240402	160100	71683290	5100	5100	5100	5100	0
191	20240402	160000	71683290	5100	5100	5100	5100	0
192	20240402	155900	71683290	5100	5100	5100	5100	0
193	20240402	155800	71683290	5100	5100	5100	5100	0
194	20240402	155700	71683290	5100	5100	5100	5100	0
195	20240402	155600	71683290	5100	5100	5100	5100	0
196	20240402	155500	71683290	5100	5100	5100	5100	0
197	20240402	155400	71683290	5100	5100	5100	5100	0
198	20240402	155300	71683290	5100	5100	5100	5100	0
199	20240402	155200	71683290	5100	5100	5100	5100	0
200	20240402	155100	71683290	5100	5100	5100	5100	0
201	20240402	155000	71683290	5100	5100	5100	5100	0
202	20240402	154900	71683290	5100	5100	5100	5100	0
203	20240402	154800	71683290	5100	5100	5100	5100	0
204	20240402	154700	71683290	5100	5100	5100	5100	0
205	20240402	154600	71683290	5100	5100	5100	5100	0
206	20240402	154500	71683290	5100	5100	5100	5100	0
207	20240402	154400	71683290	5100	5100	5100	5100	0
208	20240402	154300	71683290	5100	5100	5100	5100	0
209	20240402	154200	71683290	5100	5100	5100	5100	0
210	20240402	154100	71683290	5100	5100	5100	5100	0
211	20240402	154000	71683290	5100	5100	5100	5100	0
212	20240402	153900	71683290	5100	5100	5100	5100	484
213	20240402	153800	71683290	5100	5100	5100	5100	0
214	20240402	153700	71683290	5100	5100	5100	5100	0
215	20240402	153600	71683290	5100	5100	5100	5100	0
216	20240402	153500	71683290	5100	5100	5100	5100	0
217	20240402	153400	71683290	5100	5100	5100	5100	0
218	20240402	153300	71683290	5100	5100	5100	5100	0
219	20240402	153200	71683290	5100	5100	5100	5100	0
220	20240402	153100	71683290	5100	5100	5100	5100	0
221	20240402	153000	71683290	5100	5100	5100	5100	484
222	20240402	152900	69214890	5090	5090	5090	5090	0
223	20240402	152800	69214890	5090	5090	5090	5090	0
224	20240402	152700	69214890	5090	5090	5090	5090	0
225	20240402	152600	69214890	5090	5090	5090	5090	0
226	20240402	152500	69214890	5090	5090	5090	5090	0
227	20240402	152400	69214890	5090	5090	5090	5090	0
228	20240402	152300	69214890	5090	5090	5090	5090	0
229	20240402	152200	69214890	5090	5090	5090	5090	0
230	20240402	152100	69214890	5090	5090	5090	5090	0
231	20240402	152000	69214890	5090	5090	5090	5090	0
232	20240402	151900	69214890	5090	5090	5090	5090	1
233	20240402	151800	69209800	5090	5090	5090	5090	1
234	20240402	151700	69204710	5080	5080	5080	5080	5
235	20240402	151600	69179310	5090	5090	5090	5090	158
236	20240402	151500	68375090	5100	5100	5100	5100	0
237	20240402	151400	68375090	5100	5100	5100	5100	127
238	20240402	151300	67727390	5100	5100	5100	5100	0
239	20240402	151200	67727390	5100	5100	5100	5100	0
240	20240402	151100	67727390	5100	5100	5100	5100	6
241	20240402	151000	67696790	5090	5090	5090	5090	33
242	20240402	150900	67528820	5100	5100	5100	5100	5
243	20240402	150800	67503320	5100	5100	5100	5100	55
244	20240402	150700	67222820	5100	5100	5100	5100	0
245	20240402	150600	67222820	5100	5100	5100	5100	0
246	20240402	150500	67222820	5100	5100	5100	5100	0
247	20240402	150400	67222820	5100	5100	5100	5100	0
248	20240402	150300	67222820	5100	5100	5100	5100	0
249	20240402	150200	67222820	5100	5100	5100	5100	0
250	20240402	150100	67222820	5100	5100	5100	5100	0
251	20240402	150000	67222820	5100	5100	5100	5100	15
252	20240402	145900	67146320	5100	5100	5100	5100	173
253	20240402	145800	66264020	5080	5080	5080	5080	0
254	20240402	145700	66264020	5080	5080	5080	5080	0
255	20240402	145600	66264020	5080	5080	5080	5080	650
256	20240402	145500	62962020	5100	5100	5100	5100	0
257	20240402	145400	62962020	5100	5100	5100	5100	0
258	20240402	145300	62962020	5100	5100	5100	5100	0
259	20240402	145200	62962020	5100	5100	5100	5100	0
260	20240402	145100	62962020	5100	5100	5100	5100	0
261	20240402	145000	62962020	5100	5100	5100	5100	0
262	20240402	144900	62962020	5100	5100	5100	5100	6
263	20240402	144800	62931420	5100	5100	5100	5100	0
264	20240402	144700	62931420	5100	5100	5100	5100	0
265	20240402	144600	62931420	5100	5100	5100	5100	0
266	20240402	144500	62931420	5100	5100	5100	5100	0
267	20240402	144400	62931420	5100	5100	5100	5100	89
268	20240402	144300	62477520	5080	5080	5080	5080	0
269	20240402	144200	62477520	5080	5080	5080	5080	0
270	20240402	144100	62477520	5080	5080	5080	5080	6
271	20240402	144000	62447040	5100	5100	5100	5100	0
272	20240402	143900	62447040	5100	5100	5100	5100	0
273	20240402	143800	62447040	5100	5100	5100	5100	0
274	20240402	143700	62447040	5100	5100	5100	5100	0
275	20240402	143600	62447040	5100	5100	5100	5100	0
276	20240402	143500	62447040	5100	5100	5100	5100	0
277	20240402	143400	62447040	5100	5100	5100	5100	35
278	20240402	143300	62268540	5100	5100	5100	5100	0
279	20240402	143200	62268540	5100	5100	5100	5100	0
280	20240402	143100	62268540	5100	5100	5100	5100	7
281	20240402	143000	62232840	5080	5080	5080	5080	0
282	20240402	142900	62232840	5080	5080	5080	5080	0
283	20240402	142800	62232840	5080	5080	5080	5080	0
284	20240402	142700	62232840	5080	5080	5080	5080	0
285	20240402	142600	62232840	5080	5080	5080	5080	0
286	20240402	142500	62232840	5080	5080	5080	5080	0
287	20240402	142400	62232840	5080	5080	5080	5080	0
288	20240402	142300	62232840	5080	5080	5080	5080	0
289	20240402	142200	62232840	5080	5080	5080	5080	0
290	20240402	142100	62232840	5080	5090	5090	5080	35
291	20240402	142000	62054880	5100	5100	5100	5100	0
292	20240402	141900	62054880	5100	5100	5100	5100	0
293	20240402	141800	62054880	5100	5100	5100	5100	0
294	20240402	141700	62054880	5100	5100	5100	5100	0
295	20240402	141600	62054880	5100	5100	5100	5100	0
296	20240402	141500	62054880	5100	5100	5100	5100	0
297	20240402	141400	62054880	5100	5100	5100	5100	24
298	20240402	141300	61932480	5100	5100	5100	5100	1
299	20240402	141200	61927380	5080	5080	5080	5080	0
300	20240402	141100	61927380	5080	5080	5080	5080	0
301	20240402	141000	61927380	5080	5080	5080	5080	0
302	20240402	140900	61927380	5080	5080	5080	5080	0
303	20240402	140800	61927380	5080	5080	5080	5080	0
304	20240402	140700	61927380	5080	5080	5080	5080	0
305	20240402	140600	61927380	5080	5080	5080	5080	1000
306	20240402	140500	56847380	5100	5100	5100	5100	0
307	20240402	140400	56847380	5100	5100	5100	5100	0
308	20240402	140300	56847380	5100	5100	5100	5100	0
309	20240402	140200	56847380	5100	5100	5100	5100	18
310	20240402	140100	56755580	5100	5100	5100	5100	0
311	20240402	140000	56755580	5100	5100	5100	5100	0
312	20240402	135900	56755580	5100	5100	5100	5100	30
313	20240402	135800	56602580	5100	5100	5100	5100	150
314	20240402	135700	55837580	5100	5100	5100	5100	0
315	20240402	135600	55837580	5100	5100	5100	5100	579
316	20240402	135500	52884680	5100	5100	5100	5100	0
317	20240402	135400	52884680	5100	5100	5100	5100	7
318	20240402	135300	52848980	5090	5090	5090	5090	0
319	20240402	135200	52848980	5090	5090	5090	5090	0
320	20240402	135100	52848980	5090	5090	5090	5090	0
321	20240402	135000	52848980	5090	5090	5090	5090	0
322	20240402	134900	52848980	5090	5090	5090	5090	0
323	20240402	134800	52848980	5090	5090	5090	5090	0
324	20240402	134700	52848980	5090	5090	5090	5090	3
325	20240402	134600	52833710	5080	5080	5080	5080	0
326	20240402	134500	52833710	5080	5080	5080	5080	0
327	20240402	134400	52833710	5080	5080	5080	5080	0
328	20240402	134300	52833710	5080	5080	5080	5080	0
329	20240402	134200	52833710	5080	5080	5080	5080	1
330	20240402	134100	52828630	5090	5090	5090	5090	0
331	20240402	134000	52828630	5090	5090	5090	5090	0
332	20240402	133900	52828630	5090	5090	5090	5090	0
333	20240402	133800	52828630	5090	5090	5090	5090	0
334	20240402	133700	52828630	5090	5090	5090	5090	0
335	20240402	133600	52828630	5090	5090	5090	5090	0
336	20240402	133500	52828630	5090	5090	5090	5090	1
337	20240402	133400	52823540	5090	5090	5090	5090	0
338	20240402	133300	52823540	5090	5090	5090	5090	0
339	20240402	133200	52823540	5090	5090	5090	5090	0
340	20240402	133100	52823540	5090	5090	5090	5090	0
341	20240402	133000	52823540	5090	5090	5090	5090	1
342	20240402	132900	52818450	5090	5090	5090	5090	0
343	20240402	132800	52818450	5090	5090	5090	5090	8
344	20240402	132700	52777730	5090	5090	5090	5090	0
345	20240402	132600	52777730	5090	5090	5090	5090	0
346	20240402	132500	52777730	5090	5090	5090	5090	0
347	20240402	132400	52777730	5090	5090	5090	5090	0
348	20240402	132300	52777730	5090	5090	5090	5090	0
349	20240402	132200	52777730	5090	5090	5090	5090	0
350	20240402	132100	52777730	5090	5090	5090	5090	0
351	20240402	132000	52777730	5090	5090	5090	5090	0
352	20240402	131900	52777730	5090	5090	5090	5090	0
353	20240402	131800	52777730	5090	5090	5090	5090	0
354	20240402	131700	52777730	5090	5090	5090	5090	0
355	20240402	131600	52777730	5090	5090	5090	5090	0
356	20240402	131500	52777730	5090	5090	5090	5090	0
357	20240402	131400	52777730	5090	5090	5090	5090	0
358	20240402	131300	52777730	5090	5090	5090	5090	0
359	20240402	131200	52777730	5090	5090	5090	5090	100
360	20240402	131100	52268730	5090	5090	5090	5090	0
361	20240402	131000	52268730	5090	5090	5090	5090	7
362	20240402	130900	52233100	5080	5080	5080	5080	0
363	20240402	130800	52233100	5080	5080	5080	5080	0
364	20240402	130700	52233100	5080	5080	5080	5080	0
365	20240402	130600	52233100	5080	5080	5080	5080	0
366	20240402	130500	52233100	5080	5080	5080	5080	0
367	20240402	130400	52233100	5080	5080	5080	5080	0
368	20240402	130300	52233100	5080	5080	5080	5080	0
369	20240402	130200	52233100	5080	5080	5080	5080	0
370	20240402	130100	52233100	5080	5080	5080	5080	0
371	20240402	130000	52233100	5080	5080	5080	5080	0
372	20240402	125900	52233100	5080	5090	5090	5080	1620
373	20240402	125800	44003300	5090	5090	5090	5090	0
374	20240402	125700	44003300	5090	5090	5090	5090	0
375	20240402	125600	44003300	5090	5090	5090	5090	0
376	20240402	125500	44003300	5090	5090	5090	5090	0
377	20240402	125400	44003300	5090	5090	5090	5090	0
378	20240402	125300	44003300	5090	5090	5090	5090	0
379	20240402	125200	44003300	5090	5090	5090	5090	0
380	20240402	125100	44003300	5090	5090	5090	5090	0
381	20240402	125000	44003300	5090	5090	5090	5090	0
382	20240402	124900	44003300	5090	5090	5090	5090	0
383	20240402	124800	44003300	5090	5090	5090	5090	0
384	20240402	124700	44003300	5090	5090	5090	5090	0
385	20240402	124600	44003300	5090	5090	5090	5090	0
386	20240402	124500	44003300	5090	5090	5090	5090	0
387	20240402	124400	44003300	5090	5090	5090	5090	0
388	20240402	124300	44003300	5090	5090	5090	5090	0
389	20240402	124200	44003300	5090	5090	5090	5090	0
390	20240402	124100	44003300	5090	5090	5090	5090	0
391	20240402	124000	44003300	5090	5090	5090	5090	0
392	20240402	123900	44003300	5090	5090	5090	5090	0
393	20240402	123800	44003300	5090	5090	5090	5090	0
394	20240402	123700	44003300	5090	5090	5090	5090	0
395	20240402	123600	44003300	5090	5090	5090	5090	0
396	20240402	123500	44003300	5090	5090	5090	5090	0
397	20240402	123400	44003300	5090	5090	5090	5090	97
398	20240402	123300	43509570	5090	5090	5090	5090	0
399	20240402	123200	43509570	5090	5090	5090	5090	0
400	20240402	123100	43509570	5090	5090	5090	5090	0
401	20240402	123000	43509570	5090	5090	5090	5090	0
402	20240402	122900	43509570	5090	5090	5090	5090	37
403	20240402	122800	43321240	5100	5100	5100	5100	0
404	20240402	122700	43321240	5100	5100	5100	5100	0
405	20240402	122600	43321240	5100	5100	5100	5100	0
406	20240402	122500	43321240	5100	5100	5100	5100	0
407	20240402	122400	43321240	5100	5100	5100	5100	0
408	20240402	122300	43321240	5100	5100	5100	5100	10
409	20240402	122200	43270240	5100	5100	5100	5100	0
410	20240402	122100	43270240	5100	5100	5100	5100	0
411	20240402	122000	43270240	5100	5100	5100	5100	20
412	20240402	121900	43168240	5100	5100	5100	5100	184
413	20240402	121800	42229840	5100	5100	5100	5100	0
414	20240402	121700	42229840	5100	5100	5100	5100	1
415	20240402	121600	42224740	5100	5100	5100	5100	0
416	20240402	121500	42224740	5100	5100	5100	5100	0
417	20240402	121400	42224740	5100	5100	5100	5100	0
418	20240402	121300	42224740	5100	5100	5100	5100	0
419	20240402	121200	42224740	5100	5100	5100	5100	0
420	20240402	121100	42224740	5100	5100	5100	5100	0
421	20240402	121000	42224740	5100	5100	5100	5100	0
422	20240402	120900	42224740	5100	5100	5100	5100	0
423	20240402	120800	42224740	5100	5100	5100	5100	0
424	20240402	120700	42224740	5100	5100	5100	5100	0
425	20240402	120600	42224740	5100	5100	5100	5100	0
426	20240402	120500	42224740	5100	5100	5100	5100	233
427	20240402	120400	41036440	5100	5100	5100	5100	0
428	20240402	120300	41036440	5100	5100	5100	5100	0
429	20240402	120200	41036440	5100	5100	5100	5100	0
430	20240402	120100	41036440	5100	5100	5100	5100	0
431	20240402	120000	41036440	5100	5100	5100	5100	0
432	20240402	115900	41036440	5100	5100	5100	5100	0
433	20240402	115800	41036440	5100	5100	5100	5100	0
434	20240402	115700	41036440	5100	5100	5100	5100	0
435	20240402	115600	41036440	5100	5100	5100	5100	0
436	20240402	115500	41036440	5100	5100	5100	5100	0
437	20240402	115400	41036440	5100	5100	5100	5100	0
438	20240402	115300	41036440	5100	5100	5100	5100	20
439	20240402	115200	40934440	5110	5110	5110	5110	2
440	20240402	115100	40924220	5100	5100	5100	5100	0
441	20240402	115000	40924220	5100	5100	5100	5100	0
442	20240402	114900	40924220	5100	5100	5100	5100	1
443	20240402	114800	40919120	5090	5090	5090	5090	0
444	20240402	114700	40919120	5090	5090	5090	5090	0
445	20240402	114600	40919120	5090	5090	5090	5090	0
446	20240402	114500	40919120	5090	5090	5090	5090	0
447	20240402	114400	40919120	5090	5090	5090	5090	300
448	20240402	114300	39392120	5090	5090	5090	5090	0
449	20240402	114200	39392120	5090	5090	5090	5090	0
450	20240402	114100	39392120	5090	5090	5090	5090	0
451	20240402	114000	39392120	5090	5090	5090	5090	0
452	20240402	113900	39392120	5090	5090	5090	5090	0
453	20240402	113800	39392120	5090	5080	5090	5080	231
454	20240402	113700	38218550	5080	5080	5080	5080	2
455	20240402	113600	38208390	5090	5090	5090	5090	0
456	20240402	113500	38208390	5090	5090	5090	5090	291
457	20240402	113400	36727200	5080	5080	5080	5080	0
458	20240402	113300	36727200	5080	5080	5080	5080	0
459	20240402	113200	36727200	5080	5080	5080	5080	0
460	20240402	113100	36727200	5080	5080	5080	5080	0
461	20240402	113000	36727200	5080	5080	5080	5080	0
462	20240402	112900	36727200	5080	5080	5080	5080	899
463	20240402	112800	32160280	5080	5080	5080	5080	0
464	20240402	112700	32160280	5080	5080	5080	5080	100
465	20240402	112600	31652280	5080	5080	5080	5080	0
466	20240402	112500	31652280	5080	5080	5080	5080	0
467	20240402	112400	31652280	5080	5080	5080	5080	0
468	20240402	112300	31652280	5080	5080	5080	5080	0
469	20240402	112200	31652280	5080	5080	5080	5080	0
470	20240402	112100	31652280	5080	5080	5080	5080	0
471	20240402	112000	31652280	5080	5080	5080	5080	804
472	20240402	111900	27567960	5090	5090	5090	5090	0
473	20240402	111800	27567960	5090	5090	5090	5090	0
474	20240402	111700	27567960	5090	5090	5090	5090	0
475	20240402	111600	27567960	5090	5090	5090	5090	0
476	20240402	111500	27567960	5090	5090	5090	5090	0
477	20240402	111400	27567960	5090	5090	5090	5090	0
478	20240402	111300	27567960	5090	5090	5090	5090	0
479	20240402	111200	27567960	5090	5090	5090	5090	0
480	20240402	111100	27567960	5090	5090	5090	5090	0
481	20240402	111000	27567960	5090	5090	5090	5090	0
482	20240402	110900	27567960	5090	5090	5090	5090	0
483	20240402	110800	27567960	5090	5090	5090	5090	0
484	20240402	110700	27567960	5090	5090	5090	5090	0
485	20240402	110600	27567960	5090	5090	5090	5090	0
486	20240402	110500	27567960	5090	5090	5090	5090	0
487	20240402	110400	27567960	5090	5090	5090	5090	0
488	20240402	110300	27567960	5090	5090	5090	5090	0
489	20240402	110200	27567960	5090	5080	5090	5080	2
490	20240402	110100	27557790	5070	5070	5070	5070	135
491	20240402	110000	26873340	5060	5060	5060	5060	0
492	20240402	105900	26873340	5060	5060	5060	5060	0
493	20240402	105800	26873340	5060	5060	5060	5060	5
494	20240402	105700	26848040	5060	5060	5060	5060	2
495	20240402	105600	26837920	5060	5070	5070	5060	3
496	20240402	105500	26822720	5070	5070	5070	5070	1
497	20240402	105400	26817650	5070	5070	5070	5070	0
498	20240402	105300	26817650	5070	5070	5070	5070	0
499	20240402	105200	26817650	5070	5070	5070	5070	60
500	20240402	105100	26513450	5080	5080	5080	5080	0
501	20240402	105000	26513450	5080	5080	5080	5080	0
502	20240402	104900	26513450	5080	5080	5080	5080	0
503	20240402	104800	26513450	5080	5080	5080	5080	0
504	20240402	104700	26513450	5080	5080	5080	5080	0
505	20240402	104600	26513450	5080	5080	5080	5080	20
506	20240402	104500	26411850	5070	5070	5070	5070	0
507	20240402	104400	26411850	5070	5070	5070	5070	0
508	20240402	104300	26411850	5070	5070	5070	5070	0
509	20240402	104200	26411850	5070	5070	5070	5070	0
510	20240402	104100	26411850	5070	5070	5070	5070	0
511	20240402	104000	26411850	5070	5070	5070	5070	0
512	20240402	103900	26411850	5070	5070	5070	5070	0
513	20240402	103800	26411850	5070	5070	5070	5070	0
514	20240402	103700	26411850	5070	5080	5080	5070	214
515	20240402	103600	25326730	5080	5080	5080	5080	0
516	20240402	103500	25326730	5080	5080	5080	5080	0
517	20240402	103400	25326730	5080	5080	5080	5080	0
518	20240402	103300	25326730	5080	5080	5080	5080	0
519	20240402	103200	25326730	5080	5080	5080	5080	0
520	20240402	103100	25326730	5080	5080	5080	5080	0
521	20240402	103000	25326730	5080	5080	5080	5080	6
522	20240402	102900	25296250	5090	5090	5090	5090	0
523	20240402	102800	25296250	5090	5090	5090	5090	0
524	20240402	102700	25296250	5090	5090	5090	5090	0
525	20240402	102600	25296250	5090	5090	5090	5090	0
526	20240402	102500	25296250	5090	5090	5090	5090	0
527	20240402	102400	25296250	5090	5090	5090	5090	0
528	20240402	102300	25296250	5090	5090	5090	5090	0
529	20240402	102200	25296250	5090	5090	5090	5090	0
530	20240402	102100	25296250	5090	5090	5090	5090	0
531	20240402	102000	25296250	5090	5090	5090	5090	4
532	20240402	101900	25275890	5090	5090	5090	5090	0
533	20240402	101800	25275890	5090	5090	5090	5090	1
534	20240402	101700	25270800	5090	5090	5090	5090	0
535	20240402	101600	25270800	5090	5090	5090	5090	1
536	20240402	101500	25265710	5070	5070	5070	5070	0
537	20240402	101400	25265710	5070	5070	5070	5070	0
538	20240402	101300	25265710	5070	5070	5070	5070	0
539	20240402	101200	25265710	5070	5070	5070	5070	6
540	20240402	101100	25235290	5090	5090	5090	5090	0
541	20240402	101000	25235290	5090	5090	5090	5090	0
542	20240402	100900	25235290	5090	5090	5090	5090	0
543	20240402	100800	25235290	5090	5090	5090	5090	0
544	20240402	100700	25235290	5090	5090	5090	5090	0
545	20240402	100600	25235290	5090	5090	5090	5090	9
546	20240402	100500	25189480	5090	5090	5090	5090	0
547	20240402	100400	25189480	5090	5090	5090	5090	0
548	20240402	100300	25189480	5090	5090	5090	5090	0
549	20240402	100200	25189480	5090	5080	5090	5080	1000
550	20240402	100100	20106850	5080	5080	5080	5080	138
551	20240402	100000	19405810	5060	5060	5060	5060	0
552	20240402	095900	19405810	5060	5060	5060	5060	0
553	20240402	095800	19405810	5060	5060	5060	5060	0
554	20240402	095700	19405810	5060	5060	5060	5060	0
555	20240402	095600	19405810	5060	5060	5060	5060	0
556	20240402	095500	19405810	5060	5060	5060	5060	0
557	20240402	095400	19405810	5060	5060	5060	5060	0
558	20240402	095300	19405810	5060	5060	5060	5060	0
559	20240402	095200	19405810	5060	5060	5060	5060	0
560	20240402	095100	19405810	5060	5060	5060	5060	1
561	20240402	095000	19400750	5080	5080	5080	5080	8
562	20240402	094900	19360110	5080	5080	5080	5080	3
563	20240402	094800	19344870	5060	5060	5060	5060	0
564	20240402	094700	19344870	5060	5060	5060	5060	0
565	20240402	094600	19344870	5060	5060	5060	5060	0
566	20240402	094500	19344870	5060	5060	5060	5060	0
567	20240402	094400	19344870	5060	5060	5060	5060	217
568	20240402	094300	18246850	5060	5060	5060	5060	0
569	20240402	094200	18246850	5060	5070	5070	5060	211
570	20240402	094100	17178670	5080	5080	5080	5080	0
571	20240402	094000	17178670	5080	5080	5080	5080	5
572	20240402	093900	17153270	5080	5090	5090	5080	11
573	20240402	093800	17097380	5080	5080	5080	5080	0
574	20240402	093700	17097380	5080	5080	5080	5080	0
575	20240402	093600	17097380	5080	5080	5080	5080	130
576	20240402	093500	16436980	5060	5060	5060	5060	0
577	20240402	093400	16436980	5060	5060	5060	5060	0
578	20240402	093300	16436980	5060	5060	5060	5060	0
579	20240402	093200	16436980	5060	5060	5060	5060	0
580	20240402	093100	16436980	5060	5060	5060	5060	0
581	20240402	093000	16436980	5060	5060	5060	5060	0
582	20240402	092900	16436980	5060	5060	5060	5060	0
583	20240402	092800	16436980	5060	5060	5060	5060	0
584	20240402	092700	16436980	5060	5060	5060	5060	0
585	20240402	092600	16436980	5060	5090	5090	5060	2902
586	20240402	092500	1738430	5100	5100	5100	5100	0
587	20240402	092400	1738430	5100	5100	5100	5100	0
588	20240402	092300	1738430	5100	5100	5100	5100	182
589	20240402	092200	810230	5090	5090	5090	5090	10
590	20240402	092100	759330	5090	5090	5090	5090	0
591	20240402	092000	759330	5090	5090	5090	5090	0
592	20240402	091900	759330	5090	5090	5090	5090	15
593	20240402	091800	682980	5100	5100	5100	5100	0
594	20240402	091700	682980	5100	5100	5100	5100	0
595	20240402	091600	682980	5100	5100	5100	5100	0
596	20240402	091500	682980	5100	5100	5100	5100	0
597	20240402	091400	682980	5100	5100	5100	5100	0
598	20240402	091300	682980	5100	5100	5100	5100	0
599	20240402	091200	682980	5100	5100	5100	5100	0
600	20240402	091100	682980	5100	5100	5100	5100	19
601	20240402	091000	586080	5100	5100	5100	5100	71
602	20240402	090900	223980	5090	5090	5090	5090	10
603	20240402	090800	173080	5090	5090	5090	5090	12
604	20240402	090700	112000	5100	5100	5100	5100	0
605	20240402	090600	112000	5100	5100	5100	5100	0
606	20240402	090500	112000	5100	5100	5100	5100	1
607	20240402	090400	106900	5100	5100	5100	5100	1
608	20240402	090300	101800	5090	5090	5090	5090	0
609	20240402	090200	101800	5090	5090	5090	5090	0
610	20240402	090100	101800	5090	5090	5090	5090	10
611	20240402	090000	50900	5090	5090	5090	5090	10