KissMeData/039610/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191500	124428420	5280	5280	5280	5280	975
3	20240402	191400	124428420	5280	5280	5280	5280	0
4	20240402	191300	124428420	5280	5280	5280	5280	0
5	20240402	191200	124428420	5280	5280	5280	5280	0
6	20240402	191100	124428420	5280	5280	5280	5280	0
7	20240402	191000	124428420	5280	5280	5280	5280	0
8	20240402	190900	124428420	5280	5280	5280	5280	0
9	20240402	190800	124428420	5280	5280	5280	5280	0
10	20240402	190700	124428420	5280	5280	5280	5280	0
11	20240402	190600	124428420	5280	5280	5280	5280	0
12	20240402	190500	124428420	5280	5280	5280	5280	0
13	20240402	190400	124428420	5280	5280	5280	5280	0
14	20240402	190300	124428420	5280	5280	5280	5280	0
15	20240402	190200	124428420	5280	5280	5280	5280	0
16	20240402	190100	124428420	5280	5280	5280	5280	0
17	20240402	190000	124428420	5280	5280	5280	5280	0
18	20240402	185900	124428420	5280	5280	5280	5280	0
19	20240402	185800	124428420	5280	5280	5280	5280	0
20	20240402	185700	124428420	5280	5280	5280	5280	0
21	20240402	185600	124428420	5280	5280	5280	5280	0
22	20240402	185500	124428420	5280	5280	5280	5280	0
23	20240402	185400	124428420	5280	5280	5280	5280	0
24	20240402	185300	124428420	5280	5280	5280	5280	0
25	20240402	185200	124428420	5280	5280	5280	5280	0
26	20240402	185100	124428420	5280	5280	5280	5280	0
27	20240402	185000	124428420	5280	5280	5280	5280	0
28	20240402	184900	124428420	5280	5280	5280	5280	0
29	20240402	184800	124428420	5280	5280	5280	5280	0
30	20240402	184700	124428420	5280	5280	5280	5280	0
31	20240402	184600	124428420	5280	5280	5280	5280	0
32	20240402	184500	124428420	5280	5280	5280	5280	975
33	20240402	184400	124428420	5280	5280	5280	5280	0
34	20240402	184300	124428420	5280	5280	5280	5280	0
35	20240402	184200	124428420	5280	5280	5280	5280	0
36	20240402	184100	124428420	5280	5280	5280	5280	0
37	20240402	184000	124428420	5280	5280	5280	5280	0
38	20240402	183900	124428420	5280	5280	5280	5280	0
39	20240402	183800	124428420	5280	5280	5280	5280	0
40	20240402	183700	124428420	5280	5280	5280	5280	0
41	20240402	183600	124428420	5280	5280	5280	5280	0
42	20240402	183500	124428420	5280	5280	5280	5280	0
43	20240402	183400	124428420	5280	5280	5280	5280	0
44	20240402	183300	124428420	5280	5280	5280	5280	0
45	20240402	183200	124428420	5280	5280	5280	5280	0
46	20240402	183100	124428420	5280	5280	5280	5280	0
47	20240402	183000	124428420	5280	5280	5280	5280	0
48	20240402	182900	124428420	5280	5280	5280	5280	0
49	20240402	182800	124428420	5280	5280	5280	5280	0
50	20240402	182700	124428420	5280	5280	5280	5280	0
51	20240402	182600	124428420	5280	5280	5280	5280	0
52	20240402	182500	124428420	5280	5280	5280	5280	0
53	20240402	182400	124428420	5280	5280	5280	5280	0
54	20240402	182300	124428420	5280	5280	5280	5280	0
55	20240402	182200	124428420	5280	5280	5280	5280	0
56	20240402	182100	124428420	5280	5280	5280	5280	0
57	20240402	182000	124428420	5280	5280	5280	5280	0
58	20240402	181900	124428420	5280	5280	5280	5280	0
59	20240402	181800	124428420	5280	5280	5280	5280	0
60	20240402	181700	124428420	5280	5280	5280	5280	0
61	20240402	181600	124428420	5280	5280	5280	5280	0
62	20240402	181500	124428420	5280	5280	5280	5280	975
63	20240402	181400	124428420	5280	5280	5280	5280	0
64	20240402	181300	124428420	5280	5280	5280	5280	0
65	20240402	181200	124428420	5280	5280	5280	5280	0
66	20240402	181100	124428420	5280	5280	5280	5280	0
67	20240402	181000	124428420	5280	5280	5280	5280	0
68	20240402	180900	124428420	5280	5280	5280	5280	0
69	20240402	180800	124428420	5280	5280	5280	5280	0
70	20240402	180700	124428420	5280	5280	5280	5280	0
71	20240402	180600	124428420	5280	5280	5280	5280	0
72	20240402	180500	124428420	5280	5280	5280	5280	0
73	20240402	180400	124428420	5280	5280	5280	5280	0
74	20240402	180300	124428420	5280	5280	5280	5280	0
75	20240402	180200	124428420	5280	5280	5280	5280	0
76	20240402	180100	124428420	5280	5280	5280	5280	0
77	20240402	180000	124428420	5280	5280	5280	5280	0
78	20240402	175900	124428420	5280	5280	5280	5280	0
79	20240402	175800	124428420	5280	5280	5280	5280	0
80	20240402	175700	124428420	5280	5280	5280	5280	0
81	20240402	175600	124428420	5280	5280	5280	5280	0
82	20240402	175500	124428420	5280	5280	5280	5280	0
83	20240402	175400	124428420	5280	5280	5280	5280	0
84	20240402	175300	124428420	5280	5280	5280	5280	0
85	20240402	175200	124428420	5280	5280	5280	5280	0
86	20240402	175100	124428420	5280	5280	5280	5280	0
87	20240402	175000	124428420	5280	5280	5280	5280	0
88	20240402	174900	124428420	5280	5280	5280	5280	0
89	20240402	174800	124428420	5280	5280	5280	5280	0
90	20240402	174700	124428420	5280	5280	5280	5280	0
91	20240402	174600	124428420	5280	5280	5280	5280	0
92	20240402	174500	124428420	5280	5280	5280	5280	975
93	20240402	174400	124428420	5280	5280	5280	5280	0
94	20240402	174300	124428420	5280	5280	5280	5280	0
95	20240402	174200	124428420	5280	5280	5280	5280	0
96	20240402	174100	124428420	5280	5280	5280	5280	0
97	20240402	174000	124428420	5280	5280	5280	5280	0
98	20240402	173900	124428420	5280	5280	5280	5280	0
99	20240402	173800	124428420	5280	5280	5280	5280	0
100	20240402	173700	124428420	5280	5280	5280	5280	0
101	20240402	173600	124428420	5280	5280	5280	5280	0
102	20240402	173500	124428420	5280	5280	5280	5280	0
103	20240402	173400	124428420	5280	5280	5280	5280	0
104	20240402	173300	124428420	5280	5280	5280	5280	0
105	20240402	173200	124428420	5280	5280	5280	5280	0
106	20240402	173100	124428420	5280	5280	5280	5280	0
107	20240402	173000	124428420	5280	5280	5280	5280	0
108	20240402	172900	124428420	5280	5280	5280	5280	0
109	20240402	172800	124428420	5280	5280	5280	5280	0
110	20240402	172700	124428420	5280	5280	5280	5280	0
111	20240402	172600	124428420	5280	5280	5280	5280	0
112	20240402	172500	124428420	5280	5280	5280	5280	0
113	20240402	172400	124428420	5280	5280	5280	5280	0
114	20240402	172300	124428420	5280	5280	5280	5280	0
115	20240402	172200	124428420	5280	5280	5280	5280	0
116	20240402	172100	124428420	5280	5280	5280	5280	0
117	20240402	172000	124428420	5280	5280	5280	5280	0
118	20240402	171900	124428420	5280	5280	5280	5280	0
119	20240402	171800	124428420	5280	5280	5280	5280	0
120	20240402	171700	124428420	5280	5280	5280	5280	0
121	20240402	171600	124428420	5280	5280	5280	5280	0
122	20240402	171500	124428420	5280	5280	5280	5280	975
123	20240402	171400	124428420	5280	5280	5280	5280	0
124	20240402	171300	124428420	5280	5280	5280	5280	0
125	20240402	171200	124428420	5280	5280	5280	5280	0
126	20240402	171100	124428420	5280	5280	5280	5280	0
127	20240402	171000	124428420	5280	5280	5280	5280	0
128	20240402	170900	124428420	5280	5280	5280	5280	0
129	20240402	170800	124428420	5280	5280	5280	5280	0
130	20240402	170700	124428420	5280	5280	5280	5280	0
131	20240402	170600	124428420	5280	5280	5280	5280	0
132	20240402	170500	124428420	5280	5280	5280	5280	0
133	20240402	170400	124428420	5280	5280	5280	5280	0
134	20240402	170300	124428420	5280	5280	5280	5280	0
135	20240402	170200	124428420	5280	5280	5280	5280	0
136	20240402	170100	124428420	5280	5280	5280	5280	0
137	20240402	170000	124428420	5280	5280	5280	5280	0
138	20240402	165900	124428420	5280	5280	5280	5280	0
139	20240402	165800	124428420	5280	5280	5280	5280	0
140	20240402	165700	124428420	5280	5280	5280	5280	0
141	20240402	165600	124428420	5280	5280	5280	5280	0
142	20240402	165500	124428420	5280	5280	5280	5280	0
143	20240402	165400	124428420	5280	5280	5280	5280	0
144	20240402	165300	124428420	5280	5280	5280	5280	0
145	20240402	165200	124428420	5280	5280	5280	5280	0
146	20240402	165100	124428420	5280	5280	5280	5280	0
147	20240402	165000	124428420	5280	5280	5280	5280	0
148	20240402	164900	124428420	5280	5280	5280	5280	0
149	20240402	164800	124428420	5280	5280	5280	5280	0
150	20240402	164700	124428420	5280	5280	5280	5280	0
151	20240402	164600	124428420	5280	5280	5280	5280	0
152	20240402	164500	124428420	5280	5280	5280	5280	975
153	20240402	164400	124428420	5280	5280	5280	5280	0
154	20240402	164300	124428420	5280	5280	5280	5280	0
155	20240402	164200	124428420	5280	5280	5280	5280	0
156	20240402	164100	124428420	5280	5280	5280	5280	0
157	20240402	164000	124428420	5280	5280	5280	5280	0
158	20240402	163900	124428420	5280	5280	5280	5280	0
159	20240402	163800	124428420	5280	5280	5280	5280	0
160	20240402	163700	124428420	5280	5280	5280	5280	0
161	20240402	163600	124428420	5280	5280	5280	5280	0
162	20240402	163500	124428420	5280	5280	5280	5280	0
163	20240402	163400	124428420	5280	5280	5280	5280	0
164	20240402	163300	124428420	5280	5280	5280	5280	0
165	20240402	163200	124428420	5280	5280	5280	5280	0
166	20240402	163100	124428420	5280	5280	5280	5280	0
167	20240402	163000	124428420	5280	5280	5280	5280	0
168	20240402	162900	124428420	5280	5280	5280	5280	0
169	20240402	162800	124428420	5280	5280	5280	5280	0
170	20240402	162700	124428420	5280	5280	5280	5280	0
171	20240402	162600	124428420	5280	5280	5280	5280	0
172	20240402	162500	124428420	5280	5280	5280	5280	0
173	20240402	162400	124428420	5280	5280	5280	5280	0
174	20240402	162300	124428420	5280	5280	5280	5280	0
175	20240402	162200	124428420	5280	5280	5280	5280	0
176	20240402	162100	124428420	5280	5280	5280	5280	0
177	20240402	162000	124428420	5280	5280	5280	5280	0
178	20240402	161900	124428420	5280	5280	5280	5280	0
179	20240402	161800	124428420	5280	5280	5280	5280	0
180	20240402	161700	124428420	5280	5280	5280	5280	0
181	20240402	161600	124428420	5280	5280	5280	5280	0
182	20240402	161500	124428420	5280	5280	5280	5280	975
183	20240402	161400	124428420	5280	5280	5280	5280	0
184	20240402	161300	124428420	5280	5280	5280	5280	0
185	20240402	161200	124428420	5280	5280	5280	5280	0
186	20240402	161100	124428420	5280	5280	5280	5280	0
187	20240402	161000	124428420	5280	5280	5280	5280	0
188	20240402	160900	124428420	5280	5280	5280	5280	0
189	20240402	160800	124428420	5280	5280	5280	5280	0
190	20240402	160700	124428420	5280	5280	5280	5280	0
191	20240402	160600	124428420	5280	5280	5280	5280	0
192	20240402	160500	124428420	5280	5280	5280	5280	0
193	20240402	160400	124428420	5280	5280	5280	5280	0
194	20240402	160300	124428420	5280	5280	5280	5280	0
195	20240402	160200	124428420	5280	5280	5280	5280	0
196	20240402	160100	124428420	5280	5280	5280	5280	0
197	20240402	160000	124428420	5280	5280	5280	5280	0
198	20240402	155900	124428420	5280	5280	5280	5280	0
199	20240402	155800	124428420	5280	5280	5280	5280	0
200	20240402	155700	124428420	5280	5280	5280	5280	0
201	20240402	155600	124428420	5280	5280	5280	5280	0
202	20240402	155500	124428420	5280	5280	5280	5280	0
203	20240402	155400	124428420	5280	5280	5280	5280	0
204	20240402	155300	124428420	5280	5280	5280	5280	0
205	20240402	155200	124428420	5280	5280	5280	5280	0
206	20240402	155100	124428420	5280	5280	5280	5280	0
207	20240402	155000	124428420	5280	5280	5280	5280	0
208	20240402	154900	124428420	5280	5280	5280	5280	0
209	20240402	154800	124428420	5280	5280	5280	5280	0
210	20240402	154700	124428420	5280	5280	5280	5280	0
211	20240402	154600	124428420	5280	5280	5280	5280	0
212	20240402	154500	124428420	5280	5280	5280	5280	975
213	20240402	154400	124428420	5280	5280	5280	5280	0
214	20240402	154300	124428420	5280	5280	5280	5280	0
215	20240402	154200	124428420	5280	5280	5280	5280	0
216	20240402	154100	124428420	5280	5280	5280	5280	0
217	20240402	154000	124428420	5280	5280	5280	5280	0
218	20240402	153900	124428420	5280	5280	5280	5280	0
219	20240402	153800	124428420	5280	5280	5280	5280	0
220	20240402	153700	124428420	5280	5280	5280	5280	0
221	20240402	153600	124428420	5280	5280	5280	5280	0
222	20240402	153500	124428420	5280	5280	5280	5280	0
223	20240402	153400	124428420	5280	5280	5280	5280	0
224	20240402	153300	124428420	5280	5280	5280	5280	0
225	20240402	153200	124428420	5280	5280	5280	5280	0
226	20240402	153100	124428420	5280	5280	5280	5280	0
227	20240402	153000	124428420	5280	5280	5280	5280	975
228	20240402	152900	119280420	5270	5270	5270	5270	0
229	20240402	152800	119280420	5270	5270	5270	5270	0
230	20240402	152700	119280420	5270	5270	5270	5270	0
231	20240402	152600	119280420	5270	5270	5270	5270	0
232	20240402	152500	119280420	5270	5270	5270	5270	0
233	20240402	152400	119280420	5270	5270	5270	5270	0
234	20240402	152300	119280420	5270	5270	5270	5270	0
235	20240402	152200	119280420	5270	5270	5270	5270	0
236	20240402	152100	119280420	5270	5270	5270	5270	0
237	20240402	152000	119280420	5270	5270	5270	5270	0
238	20240402	151900	119280420	5270	5270	5270	5270	0
239	20240402	151800	119280420	5270	5270	5270	5270	0
240	20240402	151700	119280420	5270	5270	5270	5270	0
241	20240402	151600	119280420	5270	5260	5270	5260	30
242	20240402	151500	119122480	5260	5260	5260	5260	0
243	20240402	151400	119122480	5260	5260	5260	5260	304
244	20240402	151300	117523440	5280	5280	5280	5280	0
245	20240402	151200	117523440	5280	5280	5280	5280	85
246	20240402	151100	117074640	5260	5260	5260	5260	0
247	20240402	151000	117074640	5260	5260	5260	5260	0
248	20240402	150900	117074640	5260	5260	5260	5260	221
249	20240402	150800	115912180	5270	5270	5270	5270	44
250	20240402	150700	115680300	5270	5270	5270	5270	0
251	20240402	150600	115680300	5270	5270	5270	5270	0
252	20240402	150500	115680300	5270	5270	5270	5270	0
253	20240402	150400	115680300	5270	5270	5270	5270	10
254	20240402	150300	115627600	5270	5270	5270	5270	0
255	20240402	150200	115627600	5270	5270	5270	5270	75
256	20240402	150100	115232350	5260	5260	5260	5260	0
257	20240402	150000	115232350	5260	5260	5260	5260	186
258	20240402	145900	114253990	5270	5270	5270	5270	1
259	20240402	145800	114248720	5270	5270	5270	5270	4
260	20240402	145700	114227640	5270	5270	5270	5270	11
261	20240402	145600	114169670	5270	5270	5270	5270	39
262	20240402	145500	113964140	5270	5270	5270	5270	0
263	20240402	145400	113964140	5270	5270	5270	5270	15
264	20240402	145300	113885090	5270	5270	5270	5270	0
265	20240402	145200	113885090	5270	5270	5270	5270	0
266	20240402	145100	113885090	5270	5270	5270	5270	20
267	20240402	145000	113779690	5280	5280	5280	5280	10
268	20240402	144900	113726890	5270	5270	5270	5270	0
269	20240402	144800	113726890	5270	5270	5270	5270	0
270	20240402	144700	113726890	5270	5270	5270	5270	0
271	20240402	144600	113726890	5270	5270	5270	5270	0
272	20240402	144500	113726890	5270	5270	5270	5270	109
273	20240402	144400	113152460	5270	5280	5280	5270	327
274	20240402	144300	111428900	5280	5280	5280	5280	0
275	20240402	144200	111428900	5280	5280	5280	5280	0
276	20240402	144100	111428900	5280	5290	5290	5280	94
277	20240402	144000	110932570	5280	5280	5280	5280	0
278	20240402	143900	110932570	5280	5280	5280	5280	0
279	20240402	143800	110932570	5280	5280	5280	5280	0
280	20240402	143700	110932570	5280	5280	5280	5280	0
281	20240402	143600	110932570	5280	5280	5280	5280	0
282	20240402	143500	110932570	5280	5280	5280	5280	0
283	20240402	143400	110932570	5280	5280	5280	5280	0
284	20240402	143300	110932570	5280	5280	5280	5280	0
285	20240402	143200	110932570	5280	5280	5280	5280	0
286	20240402	143100	110932570	5280	5280	5280	5280	10
287	20240402	143000	110879770	5280	5280	5280	5280	70
288	20240402	142900	110510170	5280	5280	5280	5280	500
289	20240402	142800	107870170	5270	5280	5280	5270	222
290	20240402	142700	106699440	5300	5300	5300	5300	0
291	20240402	142600	106699440	5300	5300	5300	5300	19
292	20240402	142500	106598740	5300	5300	5300	5300	0
293	20240402	142400	106598740	5300	5300	5300	5300	0
294	20240402	142300	106598740	5300	5300	5300	5300	75
295	20240402	142200	106201240	5300	5300	5300	5300	0
296	20240402	142100	106201240	5300	5300	5300	5300	0
297	20240402	142000	106201240	5300	5300	5300	5300	35
298	20240402	141900	106015740	5280	5280	5280	5280	0
299	20240402	141800	106015740	5280	5280	5280	5280	300
300	20240402	141700	104431740	5280	5280	5280	5280	50
301	20240402	141600	104167740	5270	5280	5280	5270	200
302	20240402	141500	103112880	5280	5280	5280	5280	500
303	20240402	141400	100472880	5280	5280	5280	5280	12
304	20240402	141300	100409520	5280	5280	5280	5280	10
305	20240402	141200	100356720	5280	5280	5280	5280	0
306	20240402	141100	100356720	5280	5280	5280	5280	4
307	20240402	141000	100335600	5280	5290	5290	5280	242
308	20240402	140900	99057570	5290	5290	5290	5290	0
309	20240402	140800	99057570	5290	5290	5290	5290	0
310	20240402	140700	99057570	5290	5300	5300	5290	63
311	20240402	140600	98724150	5300	5300	5300	5300	0
312	20240402	140500	98724150	5300	5300	5300	5300	0
313	20240402	140400	98724150	5300	5300	5300	5300	0
314	20240402	140300	98724150	5300	5300	5300	5300	0
315	20240402	140200	98724150	5300	5300	5300	5300	0
316	20240402	140100	98724150	5300	5300	5300	5300	0
317	20240402	140000	98724150	5300	5300	5300	5300	0
318	20240402	135900	98724150	5300	5300	5300	5300	0
319	20240402	135800	98724150	5300	5300	5300	5300	53
320	20240402	135700	98443250	5300	5300	5300	5300	46
321	20240402	135600	98199450	5300	5300	5300	5300	0
322	20240402	135500	98199450	5300	5300	5300	5300	1
323	20240402	135400	98194150	5310	5310	5310	5310	0
324	20240402	135300	98194150	5310	5310	5310	5310	0
325	20240402	135200	98194150	5310	5310	5310	5310	0
326	20240402	135100	98194150	5310	5310	5310	5310	0
327	20240402	135000	98194150	5310	5310	5310	5310	0
328	20240402	134900	98194150	5310	5310	5310	5310	0
329	20240402	134800	98194150	5310	5290	5310	5290	410
330	20240402	134700	96018050	5290	5290	5290	5290	50
331	20240402	134600	95753550	5290	5290	5290	5290	0
332	20240402	134500	95753550	5290	5290	5290	5290	0
333	20240402	134400	95753550	5290	5290	5290	5290	0
334	20240402	134300	95753550	5290	5290	5290	5290	0
335	20240402	134200	95753550	5290	5290	5290	5290	10
336	20240402	134100	95700650	5290	5290	5290	5290	0
337	20240402	134000	95700650	5290	5290	5290	5290	0
338	20240402	133900	95700650	5290	5290	5290	5290	0
339	20240402	133800	95700650	5290	5290	5290	5290	0
340	20240402	133700	95700650	5290	5290	5290	5290	0
341	20240402	133600	95700650	5290	5290	5290	5290	91
342	20240402	133500	95219260	5290	5290	5290	5290	0
343	20240402	133400	95219260	5290	5300	5300	5290	103
344	20240402	133300	94674360	5300	5300	5300	5300	0
345	20240402	133200	94674360	5300	5300	5300	5300	0
346	20240402	133100	94674360	5300	5300	5300	5300	0
347	20240402	133000	94674360	5300	5300	5300	5300	0
348	20240402	132900	94674360	5300	5300	5300	5300	0
349	20240402	132800	94674360	5300	5300	5300	5300	0
350	20240402	132700	94674360	5300	5300	5300	5300	0
351	20240402	132600	94674360	5300	5300	5300	5300	0
352	20240402	132500	94674360	5300	5300	5300	5300	0
353	20240402	132400	94674360	5300	5300	5300	5300	0
354	20240402	132300	94674360	5300	5300	5300	5300	0
355	20240402	132200	94674360	5300	5300	5300	5300	0
356	20240402	132100	94674360	5300	5300	5300	5300	0
357	20240402	132000	94674360	5300	5300	5300	5300	0
358	20240402	131900	94674360	5300	5300	5300	5300	0
359	20240402	131800	94674360	5300	5300	5300	5300	0
360	20240402	131700	94674360	5300	5300	5300	5300	0
361	20240402	131600	94674360	5300	5300	5300	5300	0
362	20240402	131500	94674360	5300	5300	5300	5300	0
363	20240402	131400	94674360	5300	5300	5300	5300	0
364	20240402	131300	94674360	5300	5300	5300	5300	59
365	20240402	131200	94361660	5300	5290	5300	5290	76
366	20240402	131100	93959550	5290	5290	5290	5290	2
367	20240402	131000	93948970	5290	5290	5290	5290	0
368	20240402	130900	93948970	5290	5300	5300	5290	2
369	20240402	130800	93938380	5300	5300	5300	5300	2
370	20240402	130700	93927780	5270	5270	5270	5270	0
371	20240402	130600	93927780	5270	5270	5270	5270	0
372	20240402	130500	93927780	5270	5270	5270	5270	0
373	20240402	130400	93927780	5270	5270	5270	5270	0
374	20240402	130300	93927780	5270	5270	5270	5270	0
375	20240402	130200	93927780	5270	5270	5270	5270	0
376	20240402	130100	93927780	5270	5270	5270	5270	0
377	20240402	130000	93927780	5270	5270	5270	5270	0
378	20240402	125900	93927780	5270	5270	5270	5270	0
379	20240402	125800	93927780	5270	5270	5270	5270	0
380	20240402	125700	93927780	5270	5270	5270	5270	0
381	20240402	125600	93927780	5270	5270	5270	5270	0
382	20240402	125500	93927780	5270	5270	5270	5270	200
383	20240402	125400	92873780	5270	5270	5270	5270	0
384	20240402	125300	92873780	5270	5270	5270	5270	400
385	20240402	125200	90765780	5270	5270	5270	5270	0
386	20240402	125100	90765780	5270	5270	5270	5270	0
387	20240402	125000	90765780	5270	5270	5270	5270	0
388	20240402	124900	90765780	5270	5270	5270	5270	0
389	20240402	124800	90765780	5270	5270	5270	5270	0
390	20240402	124700	90765780	5270	5270	5270	5270	0
391	20240402	124600	90765780	5270	5270	5270	5270	335
392	20240402	124500	89000330	5270	5270	5270	5270	0
393	20240402	124400	89000330	5270	5270	5270	5270	0
394	20240402	124300	89000330	5270	5270	5270	5270	0
395	20240402	124200	89000330	5270	5280	5280	5270	363
396	20240402	124100	87084080	5290	5290	5290	5290	0
397	20240402	124000	87084080	5290	5290	5290	5290	0
398	20240402	123900	87084080	5290	5290	5290	5290	0
399	20240402	123800	87084080	5290	5290	5290	5290	141
400	20240402	123700	86338190	5290	5290	5290	5290	0
401	20240402	123600	86338190	5290	5290	5290	5290	655
402	20240402	123500	82873240	5300	5300	5300	5300	1
403	20240402	123400	82867940	5300	5300	5300	5300	0
404	20240402	123300	82867940	5300	5300	5300	5300	0
405	20240402	123200	82867940	5300	5300	5300	5300	0
406	20240402	123100	82867940	5300	5300	5300	5300	0
407	20240402	123000	82867940	5300	5300	5300	5300	43
408	20240402	122900	82640040	5300	5300	5300	5300	28
409	20240402	122800	82491640	5300	5300	5300	5300	38
410	20240402	122700	82290240	5300	5300	5300	5300	700
411	20240402	122600	78580240	5300	5300	5300	5300	0
412	20240402	122500	78580240	5300	5300	5300	5300	13
413	20240402	122400	78511340	5300	5300	5300	5300	0
414	20240402	122300	78511340	5300	5300	5300	5300	0
415	20240402	122200	78511340	5300	5300	5300	5300	0
416	20240402	122100	78511340	5300	5300	5300	5300	0
417	20240402	122000	78511340	5300	5300	5300	5300	0
418	20240402	121900	78511340	5300	5300	5300	5300	7
419	20240402	121800	78474240	5300	5300	5300	5300	150
420	20240402	121700	77679240	5300	5300	5300	5300	0
421	20240402	121600	77679240	5300	5300	5300	5300	0
422	20240402	121500	77679240	5300	5300	5300	5300	100
423	20240402	121400	77149240	5300	5300	5300	5300	100
424	20240402	121300	76619240	5300	5300	5300	5300	0
425	20240402	121200	76619240	5300	5300	5300	5300	0
426	20240402	121100	76619240	5300	5300	5300	5300	0
427	20240402	121000	76619240	5300	5300	5300	5300	0
428	20240402	120900	76619240	5300	5300	5300	5300	18
429	20240402	120800	76523840	5280	5280	5280	5280	0
430	20240402	120700	76523840	5280	5280	5280	5280	0
431	20240402	120600	76523840	5280	5280	5280	5280	0
432	20240402	120500	76523840	5280	5290	5290	5280	657
433	20240402	120400	73054220	5300	5300	5300	5300	5
434	20240402	120300	73027720	5290	5290	5290	5290	0
435	20240402	120200	73027720	5290	5290	5290	5290	0
436	20240402	120100	73027720	5290	5290	5290	5290	0
437	20240402	120000	73027720	5290	5290	5290	5290	0
438	20240402	115900	73027720	5290	5290	5290	5290	201
439	20240402	115800	71964430	5290	5290	5290	5290	0
440	20240402	115700	71964430	5290	5290	5290	5290	0
441	20240402	115600	71964430	5290	5290	5290	5290	0
442	20240402	115500	71964430	5290	5290	5290	5290	1
443	20240402	115400	71959140	5290	5290	5290	5290	54
444	20240402	115300	71673480	5290	5290	5290	5290	0
445	20240402	115200	71673480	5290	5290	5290	5290	1141
446	20240402	115100	65637590	5300	5300	5300	5300	0
447	20240402	115000	65637590	5300	5300	5300	5300	100
448	20240402	114900	65107590	5290	5290	5290	5290	0
449	20240402	114800	65107590	5290	5290	5290	5290	0
450	20240402	114700	65107590	5290	5290	5290	5290	69
451	20240402	114600	64742580	5290	5290	5290	5290	0
452	20240402	114500	64742580	5290	5290	5290	5290	0
453	20240402	114400	64742580	5290	5290	5290	5290	0
454	20240402	114300	64742580	5290	5290	5290	5290	0
455	20240402	114200	64742580	5290	5290	5290	5290	0
456	20240402	114100	64742580	5290	5290	5290	5290	0
457	20240402	114000	64742580	5290	5290	5290	5290	0
458	20240402	113900	64742580	5290	5290	5290	5290	0
459	20240402	113800	64742580	5290	5290	5290	5290	0
460	20240402	113700	64742580	5290	5290	5290	5290	0
461	20240402	113600	64742580	5290	5290	5290	5290	0
462	20240402	113500	64742580	5290	5290	5290	5290	0
463	20240402	113400	64742580	5290	5290	5290	5290	0
464	20240402	113300	64742580	5290	5290	5290	5290	0
465	20240402	113200	64742580	5290	5290	5290	5290	0
466	20240402	113100	64742580	5290	5290	5290	5290	0
467	20240402	113000	64742580	5290	5290	5290	5290	0
468	20240402	112900	64742580	5290	5290	5290	5290	0
469	20240402	112800	64742580	5290	5290	5290	5290	0
470	20240402	112700	64742580	5290	5290	5290	5290	1
471	20240402	112600	64737290	5300	5300	5300	5300	3
472	20240402	112500	64721390	5300	5300	5300	5300	0
473	20240402	112400	64721390	5300	5300	5300	5300	0
474	20240402	112300	64721390	5300	5300	5300	5300	0
475	20240402	112200	64721390	5300	5300	5300	5300	0
476	20240402	112100	64721390	5300	5300	5300	5300	0
477	20240402	112000	64721390	5300	5300	5300	5300	0
478	20240402	111900	64721390	5300	5300	5300	5300	0
479	20240402	111800	64721390	5300	5300	5300	5300	0
480	20240402	111700	64721390	5300	5300	5300	5300	0
481	20240402	111600	64721390	5300	5300	5300	5300	1
482	20240402	111500	64716090	5300	5300	5300	5300	0
483	20240402	111400	64716090	5300	5300	5300	5300	6
484	20240402	111300	64684290	5300	5300	5300	5300	5
485	20240402	111200	64657790	5290	5290	5290	5290	0
486	20240402	111100	64657790	5290	5290	5290	5290	0
487	20240402	111000	64657790	5290	5290	5290	5290	0
488	20240402	110900	64657790	5290	5290	5290	5290	36
489	20240402	110800	64467350	5290	5290	5290	5290	0
490	20240402	110700	64467350	5290	5290	5290	5290	0
491	20240402	110600	64467350	5290	5290	5290	5290	0
492	20240402	110500	64467350	5290	5290	5290	5290	1
493	20240402	110400	64462060	5290	5290	5290	5290	0
494	20240402	110300	64462060	5290	5290	5290	5290	0
495	20240402	110200	64462060	5290	5290	5290	5290	0
496	20240402	110100	64462060	5290	5290	5290	5290	29
497	20240402	110000	64308650	5290	5290	5290	5290	0
498	20240402	105900	64308650	5290	5290	5290	5290	0
499	20240402	105800	64308650	5290	5290	5290	5290	0
500	20240402	105700	64308650	5290	5290	5290	5290	0
501	20240402	105600	64308650	5290	5290	5290	5290	12
502	20240402	105500	64245170	5310	5310	5310	5310	0
503	20240402	105400	64245170	5310	5310	5310	5310	0
504	20240402	105300	64245170	5310	5310	5310	5310	0
505	20240402	105200	64245170	5310	5310	5310	5310	0
506	20240402	105100	64245170	5310	5310	5310	5310	5
507	20240402	105000	64218620	5310	5300	5310	5300	400
508	20240402	104900	62095930	5300	5300	5300	5300	0
509	20240402	104800	62095930	5300	5300	5300	5300	0
510	20240402	104700	62095930	5300	5300	5300	5300	10
511	20240402	104600	62042930	5290	5300	5300	5290	374
512	20240402	104500	60064420	5310	5310	5310	5310	9
513	20240402	104400	60016630	5300	5300	5300	5300	0
514	20240402	104300	60016630	5300	5300	5300	5300	0
515	20240402	104200	60016630	5300	5300	5300	5300	100
516	20240402	104100	59486630	5300	5300	5300	5300	0
517	20240402	104000	59486630	5300	5300	5300	5300	0
518	20240402	103900	59486630	5300	5300	5300	5300	0
519	20240402	103800	59486630	5300	5300	5300	5300	0
520	20240402	103700	59486630	5300	5300	5300	5300	153
521	20240402	103600	58675730	5300	5300	5300	5300	5
522	20240402	103500	58649230	5300	5300	5300	5300	46
523	20240402	103400	58405430	5300	5300	5300	5300	0
524	20240402	103300	58405430	5300	5300	5300	5300	130
525	20240402	103200	57716430	5300	5300	5300	5300	30
526	20240402	103100	57557430	5310	5310	5310	5310	0
527	20240402	103000	57557430	5310	5310	5310	5310	0
528	20240402	102900	57557430	5310	5310	5310	5310	18
529	20240402	102800	57461850	5300	5300	5300	5300	100
530	20240402	102700	56931850	5290	5300	5300	5290	277
531	20240402	102600	55463950	5300	5300	5300	5300	0
532	20240402	102500	55463950	5300	5300	5300	5300	123
533	20240402	102400	54812050	5310	5310	5310	5310	0
534	20240402	102300	54812050	5310	5310	5310	5310	0
535	20240402	102200	54812050	5310	5310	5310	5310	0
536	20240402	102100	54812050	5310	5310	5310	5310	0
537	20240402	102000	54812050	5310	5310	5310	5310	5
538	20240402	101900	54785500	5310	5310	5310	5310	0
539	20240402	101800	54785500	5310	5310	5310	5310	0
540	20240402	101700	54785500	5310	5310	5310	5310	0
541	20240402	101600	54785500	5310	5310	5310	5310	0
542	20240402	101500	54785500	5310	5310	5310	5310	0
543	20240402	101400	54785500	5310	5310	5310	5310	90
544	20240402	101300	54307600	5310	5310	5310	5310	39
545	20240402	101200	54100510	5310	5310	5310	5310	0
546	20240402	101100	54100510	5310	5310	5310	5310	0
547	20240402	101000	54100510	5310	5320	5320	5310	280
548	20240402	100900	52610920	5320	5320	5320	5320	0
549	20240402	100800	52610920	5320	5320	5320	5320	1
550	20240402	100700	52605600	5280	5280	5280	5280	0
551	20240402	100600	52605600	5280	5280	5280	5280	0
552	20240402	100500	52605600	5280	5310	5310	5280	548
553	20240402	100400	49700120	5320	5320	5320	5320	0
554	20240402	100300	49700120	5320	5320	5320	5320	2
555	20240402	100200	49689480	5310	5310	5310	5310	1
556	20240402	100100	49684170	5320	5320	5320	5320	25
557	20240402	100000	49551170	5330	5330	5330	5330	100
558	20240402	095900	49018170	5310	5310	5310	5310	1
559	20240402	095800	49012860	5330	5330	5330	5330	1
560	20240402	095700	49007530	5320	5320	5320	5320	100
561	20240402	095600	48475530	5310	5300	5310	5300	1586
562	20240402	095500	40058090	5300	5300	5300	5300	0
563	20240402	095400	40058090	5300	5300	5300	5300	1
564	20240402	095300	40052790	5300	5300	5300	5300	2
565	20240402	095200	40042190	5280	5280	5280	5280	0
566	20240402	095100	40042190	5280	5280	5280	5280	0
567	20240402	095000	40042190	5280	5280	5280	5280	0
568	20240402	094900	40042190	5280	5280	5280	5280	0
569	20240402	094800	40042190	5280	5280	5280	5280	0
570	20240402	094700	40042190	5280	5280	5280	5280	0
571	20240402	094600	40042190	5280	5280	5280	5280	320
572	20240402	094500	38352590	5280	5280	5280	5280	108
573	20240402	094400	37782350	5300	5300	5300	5300	10
574	20240402	094300	37729350	5280	5280	5280	5280	0
575	20240402	094200	37729350	5280	5280	5280	5280	0
576	20240402	094100	37729350	5280	5280	5280	5280	40
577	20240402	094000	37518150	5280	5280	5280	5280	0
578	20240402	093900	37518150	5280	5280	5280	5280	0
579	20240402	093800	37518150	5280	5270	5280	5250	1574
580	20240402	093700	29239740	5270	5290	5290	5270	327
581	20240402	093600	27513890	5300	5300	5300	5300	0
582	20240402	093500	27513890	5300	5300	5300	5300	0
583	20240402	093400	27513890	5300	5300	5300	5300	2
584	20240402	093300	27503290	5300	5310	5310	5300	2
585	20240402	093200	27492680	5280	5280	5280	5280	0
586	20240402	093100	27492680	5280	5280	5280	5280	0
587	20240402	093000	27492680	5280	5290	5290	5280	1000
588	20240402	092900	22209380	5290	5290	5290	5290	0
589	20240402	092800	22209380	5290	5290	5290	5290	0
590	20240402	092700	22209380	5290	5290	5290	5290	0
591	20240402	092600	22209380	5290	5290	5290	5290	0
592	20240402	092500	22209380	5290	5300	5300	5290	250
593	20240402	092400	20884820	5300	5300	5300	5300	45
594	20240402	092300	20646320	5310	5310	5310	5310	10
595	20240402	092200	20593220	5300	5310	5310	5300	512
596	20240402	092100	17879500	5310	5310	5310	5310	0
597	20240402	092000	17879500	5310	5320	5320	5310	532
598	20240402	091900	15051940	5320	5320	5320	5320	0
599	20240402	091800	15051940	5320	5320	5320	5320	0
600	20240402	091700	15051940	5320	5330	5330	5320	591
601	20240402	091600	11902390	5340	5340	5340	5340	0
602	20240402	091500	11902390	5340	5340	5340	5340	275
603	20240402	091400	10433890	5340	5340	5340	5340	0
604	20240402	091300	10433890	5340	5340	5340	5340	0
605	20240402	091200	10433890	5340	5340	5340	5340	0
606	20240402	091100	10433890	5340	5340	5340	5340	0
607	20240402	091000	10433890	5340	5340	5340	5340	0
608	20240402	090900	10433890	5340	5350	5350	5340	237
609	20240402	090800	9168260	5350	5350	5350	5350	0
610	20240402	090700	9168260	5350	5350	5350	5350	0
611	20240402	090600	9168260	5350	5320	5350	5320	901
612	20240402	090500	4374910	5320	5320	5320	5320	0
613	20240402	090400	4374910	5320	5320	5320	5320	0
614	20240402	090300	4374910	5320	5320	5320	5320	74
615	20240402	090200	3981230	5320	5340	5340	5320	363
616	20240402	090100	2046290	5350	5350	5350	5350	87
617	20240402	090000	1580840	5350	5340	5350	5340	296