KissMeData/044820/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191800	104163800	9850	9850	9850	9850	125
3	20240402	191700	104163800	9850	9850	9850	9850	0
4	20240402	191600	104163800	9850	9850	9850	9850	0
5	20240402	191500	104163800	9850	9850	9850	9850	0
6	20240402	191400	104163800	9850	9850	9850	9850	0
7	20240402	191300	104163800	9850	9850	9850	9850	0
8	20240402	191200	104163800	9850	9850	9850	9850	0
9	20240402	191100	104163800	9850	9850	9850	9850	0
10	20240402	191000	104163800	9850	9850	9850	9850	0
11	20240402	190900	104163800	9850	9850	9850	9850	0
12	20240402	190800	104163800	9850	9850	9850	9850	0
13	20240402	190700	104163800	9850	9850	9850	9850	0
14	20240402	190600	104163800	9850	9850	9850	9850	0
15	20240402	190500	104163800	9850	9850	9850	9850	0
16	20240402	190400	104163800	9850	9850	9850	9850	0
17	20240402	190300	104163800	9850	9850	9850	9850	0
18	20240402	190200	104163800	9850	9850	9850	9850	0
19	20240402	190100	104163800	9850	9850	9850	9850	0
20	20240402	190000	104163800	9850	9850	9850	9850	0
21	20240402	185900	104163800	9850	9850	9850	9850	0
22	20240402	185800	104163800	9850	9850	9850	9850	0
23	20240402	185700	104163800	9850	9850	9850	9850	0
24	20240402	185600	104163800	9850	9850	9850	9850	0
25	20240402	185500	104163800	9850	9850	9850	9850	0
26	20240402	185400	104163800	9850	9850	9850	9850	0
27	20240402	185300	104163800	9850	9850	9850	9850	0
28	20240402	185200	104163800	9850	9850	9850	9850	0
29	20240402	185100	104163800	9850	9850	9850	9850	0
30	20240402	185000	104163800	9850	9850	9850	9850	0
31	20240402	184900	104163800	9850	9850	9850	9850	0
32	20240402	184800	104163800	9850	9850	9850	9850	125
33	20240402	184700	104163800	9850	9850	9850	9850	0
34	20240402	184600	104163800	9850	9850	9850	9850	0
35	20240402	184500	104163800	9850	9850	9850	9850	0
36	20240402	184400	104163800	9850	9850	9850	9850	0
37	20240402	184300	104163800	9850	9850	9850	9850	0
38	20240402	184200	104163800	9850	9850	9850	9850	0
39	20240402	184100	104163800	9850	9850	9850	9850	0
40	20240402	184000	104163800	9850	9850	9850	9850	0
41	20240402	183900	104163800	9850	9850	9850	9850	0
42	20240402	183800	104163800	9850	9850	9850	9850	0
43	20240402	183700	104163800	9850	9850	9850	9850	0
44	20240402	183600	104163800	9850	9850	9850	9850	0
45	20240402	183500	104163800	9850	9850	9850	9850	0
46	20240402	183400	104163800	9850	9850	9850	9850	0
47	20240402	183300	104163800	9850	9850	9850	9850	0
48	20240402	183200	104163800	9850	9850	9850	9850	0
49	20240402	183100	104163800	9850	9850	9850	9850	0
50	20240402	183000	104163800	9850	9850	9850	9850	0
51	20240402	182900	104163800	9850	9850	9850	9850	0
52	20240402	182800	104163800	9850	9850	9850	9850	0
53	20240402	182700	104163800	9850	9850	9850	9850	0
54	20240402	182600	104163800	9850	9850	9850	9850	0
55	20240402	182500	104163800	9850	9850	9850	9850	0
56	20240402	182400	104163800	9850	9850	9850	9850	0
57	20240402	182300	104163800	9850	9850	9850	9850	0
58	20240402	182200	104163800	9850	9850	9850	9850	0
59	20240402	182100	104163800	9850	9850	9850	9850	0
60	20240402	182000	104163800	9850	9850	9850	9850	0
61	20240402	181900	104163800	9850	9850	9850	9850	0
62	20240402	181800	104163800	9850	9850	9850	9850	125
63	20240402	181700	104163800	9850	9850	9850	9850	0
64	20240402	181600	104163800	9850	9850	9850	9850	0
65	20240402	181500	104163800	9850	9850	9850	9850	0
66	20240402	181400	104163800	9850	9850	9850	9850	0
67	20240402	181300	104163800	9850	9850	9850	9850	0
68	20240402	181200	104163800	9850	9850	9850	9850	0
69	20240402	181100	104163800	9850	9850	9850	9850	0
70	20240402	181000	104163800	9850	9850	9850	9850	0
71	20240402	180900	104163800	9850	9850	9850	9850	0
72	20240402	180800	104163800	9850	9850	9850	9850	0
73	20240402	180700	104163800	9850	9850	9850	9850	0
74	20240402	180600	104163800	9850	9850	9850	9850	0
75	20240402	180500	104163800	9850	9850	9850	9850	0
76	20240402	180400	104163800	9850	9850	9850	9850	0
77	20240402	180300	104163800	9850	9850	9850	9850	0
78	20240402	180200	104163800	9850	9850	9850	9850	0
79	20240402	180100	104163800	9850	9850	9850	9850	0
80	20240402	180000	104163800	9850	9850	9850	9850	0
81	20240402	175900	104163800	9850	9850	9850	9850	0
82	20240402	175800	104163800	9850	9850	9850	9850	0
83	20240402	175700	104163800	9850	9850	9850	9850	0
84	20240402	175600	104163800	9850	9850	9850	9850	0
85	20240402	175500	104163800	9850	9850	9850	9850	0
86	20240402	175400	104163800	9850	9850	9850	9850	0
87	20240402	175300	104163800	9850	9850	9850	9850	0
88	20240402	175200	104163800	9850	9850	9850	9850	0
89	20240402	175100	104163800	9850	9850	9850	9850	0
90	20240402	175000	104163800	9850	9850	9850	9850	0
91	20240402	174900	104163800	9850	9850	9850	9850	0
92	20240402	174800	104163800	9850	9850	9850	9850	125
93	20240402	174700	104163800	9850	9850	9850	9850	0
94	20240402	174600	104163800	9850	9850	9850	9850	0
95	20240402	174500	104163800	9850	9850	9850	9850	0
96	20240402	174400	104163800	9850	9850	9850	9850	0
97	20240402	174300	104163800	9850	9850	9850	9850	0
98	20240402	174200	104163800	9850	9850	9850	9850	0
99	20240402	174100	104163800	9850	9850	9850	9850	0
100	20240402	174000	104163800	9850	9850	9850	9850	0
101	20240402	173900	104163800	9850	9850	9850	9850	0
102	20240402	173800	104163800	9850	9850	9850	9850	0
103	20240402	173700	104163800	9850	9850	9850	9850	0
104	20240402	173600	104163800	9850	9850	9850	9850	0
105	20240402	173500	104163800	9850	9850	9850	9850	0
106	20240402	173400	104163800	9850	9850	9850	9850	0
107	20240402	173300	104163800	9850	9850	9850	9850	0
108	20240402	173200	104163800	9850	9850	9850	9850	0
109	20240402	173100	104163800	9850	9850	9850	9850	0
110	20240402	173000	104163800	9850	9850	9850	9850	0
111	20240402	172900	104163800	9850	9850	9850	9850	0
112	20240402	172800	104163800	9850	9850	9850	9850	0
113	20240402	172700	104163800	9850	9850	9850	9850	0
114	20240402	172600	104163800	9850	9850	9850	9850	0
115	20240402	172500	104163800	9850	9850	9850	9850	0
116	20240402	172400	104163800	9850	9850	9850	9850	0
117	20240402	172300	104163800	9850	9850	9850	9850	0
118	20240402	172200	104163800	9850	9850	9850	9850	0
119	20240402	172100	104163800	9850	9850	9850	9850	0
120	20240402	172000	104163800	9850	9850	9850	9850	0
121	20240402	171900	104163800	9850	9850	9850	9850	0
122	20240402	171800	104163800	9850	9850	9850	9850	125
123	20240402	171700	104163800	9850	9850	9850	9850	0
124	20240402	171600	104163800	9850	9850	9850	9850	0
125	20240402	171500	104163800	9850	9850	9850	9850	0
126	20240402	171400	104163800	9850	9850	9850	9850	0
127	20240402	171300	104163800	9850	9850	9850	9850	0
128	20240402	171200	104163800	9850	9850	9850	9850	0
129	20240402	171100	104163800	9850	9850	9850	9850	0
130	20240402	171000	104163800	9850	9850	9850	9850	0
131	20240402	170900	104163800	9850	9850	9850	9850	0
132	20240402	170800	104163800	9850	9850	9850	9850	0
133	20240402	170700	104163800	9850	9850	9850	9850	0
134	20240402	170600	104163800	9850	9850	9850	9850	0
135	20240402	170500	104163800	9850	9850	9850	9850	0
136	20240402	170400	104163800	9850	9850	9850	9850	0
137	20240402	170300	104163800	9850	9850	9850	9850	0
138	20240402	170200	104163800	9850	9850	9850	9850	0
139	20240402	170100	104163800	9850	9850	9850	9850	0
140	20240402	170000	104163800	9850	9850	9850	9850	0
141	20240402	165900	104163800	9850	9850	9850	9850	0
142	20240402	165800	104163800	9850	9850	9850	9850	0
143	20240402	165700	104163800	9850	9850	9850	9850	0
144	20240402	165600	104163800	9850	9850	9850	9850	0
145	20240402	165500	104163800	9850	9850	9850	9850	0
146	20240402	165400	104163800	9850	9850	9850	9850	0
147	20240402	165300	104163800	9850	9850	9850	9850	0
148	20240402	165200	104163800	9850	9850	9850	9850	0
149	20240402	165100	104163800	9850	9850	9850	9850	0
150	20240402	165000	104163800	9850	9850	9850	9850	0
151	20240402	164900	104163800	9850	9850	9850	9850	0
152	20240402	164800	104163800	9850	9850	9850	9850	125
153	20240402	164700	104163800	9850	9850	9850	9850	0
154	20240402	164600	104163800	9850	9850	9850	9850	0
155	20240402	164500	104163800	9850	9850	9850	9850	0
156	20240402	164400	104163800	9850	9850	9850	9850	0
157	20240402	164300	104163800	9850	9850	9850	9850	0
158	20240402	164200	104163800	9850	9850	9850	9850	0
159	20240402	164100	104163800	9850	9850	9850	9850	0
160	20240402	164000	104163800	9850	9850	9850	9850	0
161	20240402	163900	104163800	9850	9850	9850	9850	0
162	20240402	163800	104163800	9850	9850	9850	9850	0
163	20240402	163700	104163800	9850	9850	9850	9850	0
164	20240402	163600	104163800	9850	9850	9850	9850	0
165	20240402	163500	104163800	9850	9850	9850	9850	0
166	20240402	163400	104163800	9850	9850	9850	9850	0
167	20240402	163300	104163800	9850	9850	9850	9850	0
168	20240402	163200	104163800	9850	9850	9850	9850	0
169	20240402	163100	104163800	9850	9850	9850	9850	0
170	20240402	163000	104163800	9850	9850	9850	9850	0
171	20240402	162900	104163800	9850	9850	9850	9850	0
172	20240402	162800	104163800	9850	9850	9850	9850	0
173	20240402	162700	104163800	9850	9850	9850	9850	0
174	20240402	162600	104163800	9850	9850	9850	9850	0
175	20240402	162500	104163800	9850	9850	9850	9850	0
176	20240402	162400	104163800	9850	9850	9850	9850	0
177	20240402	162300	104163800	9850	9850	9850	9850	0
178	20240402	162200	104163800	9850	9850	9850	9850	0
179	20240402	162100	104163800	9850	9850	9850	9850	0
180	20240402	162000	104163800	9850	9850	9850	9850	0
181	20240402	161900	104163800	9850	9850	9850	9850	0
182	20240402	161800	104163800	9850	9850	9850	9850	125
183	20240402	161700	104163800	9850	9850	9850	9850	0
184	20240402	161600	104163800	9850	9850	9850	9850	0
185	20240402	161500	104163800	9850	9850	9850	9850	0
186	20240402	161400	104163800	9850	9850	9850	9850	0
187	20240402	161300	104163800	9850	9850	9850	9850	0
188	20240402	161200	104163800	9850	9850	9850	9850	0
189	20240402	161100	104163800	9850	9850	9850	9850	0
190	20240402	161000	104163800	9850	9850	9850	9850	0
191	20240402	160900	104163800	9850	9850	9850	9850	0
192	20240402	160800	104163800	9850	9850	9850	9850	0
193	20240402	160700	104163800	9850	9850	9850	9850	0
194	20240402	160600	104163800	9850	9850	9850	9850	0
195	20240402	160500	104163800	9850	9850	9850	9850	0
196	20240402	160400	104163800	9850	9850	9850	9850	0
197	20240402	160300	104163800	9850	9850	9850	9850	0
198	20240402	160200	104163800	9850	9850	9850	9850	0
199	20240402	160100	104163800	9850	9850	9850	9850	0
200	20240402	160000	104163800	9850	9850	9850	9850	0
201	20240402	155900	104163800	9850	9850	9850	9850	0
202	20240402	155800	104163800	9850	9850	9850	9850	0
203	20240402	155700	104163800	9850	9850	9850	9850	0
204	20240402	155600	104163800	9850	9850	9850	9850	0
205	20240402	155500	104163800	9850	9850	9850	9850	0
206	20240402	155400	104163800	9850	9850	9850	9850	0
207	20240402	155300	104163800	9850	9850	9850	9850	0
208	20240402	155200	104163800	9850	9850	9850	9850	0
209	20240402	155100	104163800	9850	9850	9850	9850	0
210	20240402	155000	104163800	9850	9850	9850	9850	0
211	20240402	154900	104163800	9850	9850	9850	9850	0
212	20240402	154800	104163800	9850	9850	9850	9850	125
213	20240402	154700	104163800	9850	9850	9850	9850	0
214	20240402	154600	104163800	9850	9850	9850	9850	0
215	20240402	154500	104163800	9850	9850	9850	9850	0
216	20240402	154400	104163800	9850	9850	9850	9850	0
217	20240402	154300	104163800	9850	9850	9850	9850	0
218	20240402	154200	104163800	9850	9850	9850	9850	0
219	20240402	154100	104163800	9850	9850	9850	9850	0
220	20240402	154000	104163800	9850	9850	9850	9850	0
221	20240402	153900	104163800	9850	9850	9850	9850	0
222	20240402	153800	104163800	9850	9850	9850	9850	0
223	20240402	153700	104163800	9850	9850	9850	9850	0
224	20240402	153600	104163800	9850	9850	9850	9850	0
225	20240402	153500	104163800	9850	9850	9850	9850	0
226	20240402	153400	104163800	9850	9850	9850	9850	0
227	20240402	153300	104163800	9850	9850	9850	9850	0
228	20240402	153200	104163800	9850	9850	9850	9850	0
229	20240402	153100	104163800	9850	9850	9850	9850	0
230	20240402	153000	104163800	9850	9850	9850	9850	125
231	20240402	152900	102932550	9780	9780	9780	9780	0
232	20240402	152800	102932550	9780	9780	9780	9780	0
233	20240402	152700	102932550	9780	9780	9780	9780	0
234	20240402	152600	102932550	9780	9780	9780	9780	0
235	20240402	152500	102932550	9780	9780	9780	9780	0
236	20240402	152400	102932550	9780	9780	9780	9780	0
237	20240402	152300	102932550	9780	9780	9780	9780	0
238	20240402	152200	102932550	9780	9780	9780	9780	0
239	20240402	152100	102932550	9780	9780	9780	9780	0
240	20240402	152000	102932550	9780	9780	9780	9780	0
241	20240402	151900	102932550	9780	9780	9780	9780	1
242	20240402	151800	102922770	9760	9760	9760	9760	0
243	20240402	151700	102922770	9760	9760	9760	9760	0
244	20240402	151600	102922770	9760	9760	9760	9760	0
245	20240402	151500	102922770	9760	9760	9760	9760	0
246	20240402	151400	102922770	9760	9760	9760	9760	0
247	20240402	151300	102922770	9760	9760	9760	9760	0
248	20240402	151200	102922770	9760	9760	9760	9760	0
249	20240402	151100	102922770	9760	9760	9760	9760	10
250	20240402	151000	102825170	9760	9760	9760	9760	13
251	20240402	150900	102698290	9760	9760	9760	9760	0
252	20240402	150800	102698290	9760	9760	9760	9760	0
253	20240402	150700	102698290	9760	9760	9760	9760	0
254	20240402	150600	102698290	9760	9760	9760	9760	0
255	20240402	150500	102698290	9760	9760	9760	9760	0
256	20240402	150400	102698290	9760	9760	9760	9760	0
257	20240402	150300	102698290	9760	9760	9760	9760	3
258	20240402	150200	102669010	9780	9780	9780	9780	0
259	20240402	150100	102669010	9780	9780	9780	9770	16
260	20240402	150000	102512600	9770	9770	9780	9770	8
261	20240402	145900	102434410	9780	9780	9780	9770	18
262	20240402	145800	102258450	9770	9780	9780	9770	16
263	20240402	145700	102102050	9770	9780	9780	9770	16
264	20240402	145600	101945650	9770	9760	9780	9760	119
265	20240402	145500	100784150	9750	9750	9750	9750	0
266	20240402	145400	100784150	9750	9750	9750	9750	0
267	20240402	145300	100784150	9750	9750	9750	9750	12
268	20240402	145200	100667150	9760	9760	9760	9760	72
269	20240402	145100	99964430	9780	9780	9780	9780	0
270	20240402	145000	99964430	9780	9780	9780	9760	3
271	20240402	144900	99935110	9760	9760	9780	9760	8
272	20240402	144800	99856970	9760	9760	9760	9760	0
273	20240402	144700	99856970	9760	9760	9760	9760	1
274	20240402	144600	99847210	9780	9770	9780	9750	63
275	20240402	144500	99232190	9780	9770	9780	9770	11
276	20240402	144400	99124660	9780	9770	9780	9770	14
277	20240402	144300	98987810	9780	9770	9780	9770	48
278	20240402	144200	98518810	9770	9770	9770	9770	0
279	20240402	144100	98518810	9770	9770	9770	9770	0
280	20240402	144000	98518810	9770	9770	9770	9770	0
281	20240402	143900	98518810	9770	9770	9770	9770	0
282	20240402	143800	98518810	9770	9770	9770	9770	0
283	20240402	143700	98518810	9770	9760	9770	9760	2
284	20240402	143600	98499280	9770	9770	9770	9760	17
285	20240402	143500	98333270	9760	9760	9770	9750	202
286	20240402	143400	96363580	9760	9760	9770	9760	10
287	20240402	143300	96265930	9760	9770	9770	9750	19
288	20240402	143200	96080570	9760	9760	9760	9760	0
289	20240402	143100	96080570	9760	9760	9760	9760	0
290	20240402	143000	96080570	9760	9760	9760	9760	1
291	20240402	142900	96070810	9760	9760	9770	9760	13
292	20240402	142800	95943870	9750	9750	9750	9750	0
293	20240402	142700	95943870	9750	9750	9750	9750	0
294	20240402	142600	95943870	9750	9750	9750	9750	0
295	20240402	142500	95943870	9750	9750	9750	9750	0
296	20240402	142400	95943870	9750	9750	9750	9750	0
297	20240402	142300	95943870	9750	9750	9750	9750	0
298	20240402	142200	95943870	9750	9750	9750	9750	0
299	20240402	142100	95943870	9750	9750	9750	9750	0
300	20240402	142000	95943870	9750	9750	9750	9750	12
301	20240402	141900	95826870	9750	9750	9750	9750	0
302	20240402	141800	95826870	9750	9750	9750	9750	0
303	20240402	141700	95826870	9750	9750	9750	9750	0
304	20240402	141600	95826870	9750	9750	9750	9750	1
305	20240402	141500	95817120	9750	9750	9750	9750	2
306	20240402	141400	95797620	9750	9750	9750	9750	3
307	20240402	141300	95768370	9750	9750	9750	9750	2
308	20240402	141200	95748870	9750	9750	9750	9750	3
309	20240402	141100	95719620	9770	9740	9770	9740	6
310	20240402	141000	95661100	9740	9740	9740	9740	15
311	20240402	140900	95515000	9740	9740	9740	9740	2
312	20240402	140800	95495520	9740	9740	9740	9740	3
313	20240402	140700	95466300	9740	9740	9740	9740	2
314	20240402	140600	95446820	9740	9740	9740	9740	2
315	20240402	140500	95427340	9740	9740	9740	9740	0
316	20240402	140400	95427340	9740	9740	9740	9740	2
317	20240402	140300	95407860	9740	9740	9740	9740	0
318	20240402	140200	95407860	9740	9740	9740	9740	0
319	20240402	140100	95407860	9740	9740	9740	9740	0
320	20240402	140000	95407860	9740	9740	9740	9740	13
321	20240402	135900	95281240	9740	9740	9740	9740	0
322	20240402	135800	95281240	9740	9740	9740	9740	1
323	20240402	135700	95271500	9740	9740	9740	9740	0
324	20240402	135600	95271500	9740	9740	9740	9740	1
325	20240402	135500	95261760	9750	9750	9750	9750	0
326	20240402	135400	95261760	9750	9750	9750	9750	1
327	20240402	135300	95252010	9750	9750	9750	9750	0
328	20240402	135200	95252010	9750	9750	9750	9750	1
329	20240402	135100	95242260	9770	9740	9770	9740	11
330	20240402	135000	95135080	9740	9750	9750	9740	5
331	20240402	134900	95086340	9750	9750	9750	9750	1
332	20240402	134800	95076590	9770	9770	9770	9770	0
333	20240402	134700	95076590	9770	9750	9770	9750	4
334	20240402	134600	95037540	9750	9750	9750	9750	0
335	20240402	134500	95037540	9750	9750	9750	9750	1
336	20240402	134400	95027790	9750	9750	9750	9750	0
337	20240402	134300	95027790	9750	9750	9750	9750	1
338	20240402	134200	95018040	9750	9750	9750	9750	0
339	20240402	134100	95018040	9750	9750	9750	9750	1
340	20240402	134000	95008290	9750	9750	9750	9750	12
341	20240402	133900	94891290	9750	9750	9750	9750	1
342	20240402	133800	94881540	9750	9750	9750	9750	1
343	20240402	133700	94871790	9750	9750	9750	9750	0
344	20240402	133600	94871790	9750	9750	9750	9750	1
345	20240402	133500	94862040	9770	9770	9770	9770	0
346	20240402	133400	94862040	9770	9740	9770	9740	4
347	20240402	133300	94823010	9740	9740	9740	9740	0
348	20240402	133200	94823010	9740	9740	9740	9740	1
349	20240402	133100	94813270	9740	9740	9740	9740	11
350	20240402	133000	94706130	9740	9750	9750	9740	2
351	20240402	132900	94686640	9750	9750	9750	9750	0
352	20240402	132800	94686640	9750	9750	9750	9750	1
353	20240402	132700	94676890	9750	9750	9750	9750	1
354	20240402	132600	94667140	9770	9770	9770	9770	0
355	20240402	132500	94667140	9770	9750	9770	9740	7
356	20240402	132400	94598840	9740	9740	9740	9740	0
357	20240402	132300	94598840	9740	9740	9740	9740	1
358	20240402	132200	94589100	9740	9740	9740	9740	0
359	20240402	132100	94589100	9740	9740	9740	9740	1
360	20240402	132000	94579360	9740	9740	9740	9740	12
361	20240402	131900	94462480	9740	9740	9740	9740	1
362	20240402	131800	94452740	9750	9750	9770	9750	19
363	20240402	131700	94267310	9770	9750	9770	9740	12
364	20240402	131600	94150220	9770	9750	9770	9750	9
365	20240402	131500	94062400	9770	9750	9770	9750	14
366	20240402	131400	93925760	9770	9770	9770	9750	12
367	20240402	131300	93808630	9750	9750	9750	9750	1
368	20240402	131200	93798880	9740	9740	9740	9740	1
369	20240402	131100	93789140	9740	9740	9740	9740	12
370	20240402	131000	93672260	9740	9740	9740	9740	1
371	20240402	130900	93662520	9750	9750	9770	9750	301
372	20240402	130800	90727750	9740	9750	9750	9740	218
373	20240402	130700	88602260	9750	9750	9750	9750	0
374	20240402	130600	88602260	9750	9750	9750	9750	1
375	20240402	130500	88592510	9770	9770	9770	9770	1
376	20240402	130400	88582740	9760	9760	9760	9760	1
377	20240402	130300	88572980	9760	9760	9760	9760	1
378	20240402	130200	88563220	9760	9760	9760	9760	0
379	20240402	130100	88563220	9760	9760	9760	9760	1
380	20240402	130000	88553460	9760	9760	9760	9760	12
381	20240402	125900	88436340	9760	9760	9760	9760	1
382	20240402	125800	88426580	9760	9760	9760	9760	0
383	20240402	125700	88426580	9760	9760	9760	9760	1
384	20240402	125600	88416820	9760	9760	9760	9760	0
385	20240402	125500	88416820	9760	9760	9760	9760	1
386	20240402	125400	88407060	9760	9760	9760	9760	0
387	20240402	125300	88407060	9760	9760	9760	9760	1
388	20240402	125200	88397300	9770	9750	9770	9750	10
389	20240402	125100	88299770	9760	9760	9760	9760	5
390	20240402	125000	88250970	9760	9760	9760	9760	1
391	20240402	124900	88241210	9770	9770	9770	9770	99
392	20240402	124800	87273980	9770	9770	9770	9770	1
393	20240402	124700	87264210	9770	9770	9770	9770	0
394	20240402	124600	87264210	9770	9760	9770	9760	2
395	20240402	124500	87244680	9760	9760	9760	9760	0
396	20240402	124400	87244680	9760	9760	9760	9760	1
397	20240402	124300	87234920	9760	9760	9760	9760	0
398	20240402	124200	87234920	9760	9780	9780	9760	7
399	20240402	124100	87166500	9760	9750	9760	9750	2
400	20240402	124000	87146990	9760	9760	9760	9760	12
401	20240402	123900	87029870	9760	9760	9760	9760	1
402	20240402	123800	87020110	9760	9760	9760	9760	0
403	20240402	123700	87020110	9760	9760	9760	9760	1
404	20240402	123600	87010350	9760	9760	9760	9760	0
405	20240402	123500	87010350	9760	9760	9760	9760	1
406	20240402	123400	87000590	9760	9760	9760	9760	0
407	20240402	123300	87000590	9760	9760	9760	9760	1
408	20240402	123200	86990830	9760	9760	9760	9760	0
409	20240402	123100	86990830	9760	9760	9760	9760	1
410	20240402	123000	86981070	9760	9760	9760	9760	13
411	20240402	122900	86854190	9760	9760	9760	9760	0
412	20240402	122800	86854190	9760	9760	9760	9760	1
413	20240402	122700	86844430	9760	9760	9760	9760	0
414	20240402	122600	86844430	9760	9770	9780	9760	4
415	20240402	122500	86805340	9760	9760	9760	9760	0
416	20240402	122400	86805340	9760	9760	9760	9760	1
417	20240402	122300	86795580	9760	9760	9760	9760	0
418	20240402	122200	86795580	9760	9760	9760	9760	1
419	20240402	122100	86785820	9760	9760	9760	9760	12
420	20240402	122000	86668700	9760	9760	9760	9760	1
421	20240402	121900	86658940	9780	9760	9780	9760	4
422	20240402	121800	86619850	9760	9760	9760	9760	0
423	20240402	121700	86619850	9760	9760	9760	9760	1
424	20240402	121600	86610090	9760	9760	9760	9760	0
425	20240402	121500	86610090	9760	9780	9780	9760	2
426	20240402	121400	86590550	9780	9760	9780	9760	12
427	20240402	121300	86473400	9760	9760	9760	9760	1
428	20240402	121200	86463640	9760	9760	9760	9760	0
429	20240402	121100	86463640	9760	9760	9760	9760	1
430	20240402	121000	86453880	9760	9760	9760	9760	12
431	20240402	120900	86336760	9760	9760	9760	9760	1
432	20240402	120800	86327000	9770	9770	9770	9770	1
433	20240402	120700	86317230	9770	9770	9770	9770	0
434	20240402	120600	86317230	9770	9780	9780	9770	2
435	20240402	120500	86297680	9770	9770	9770	9770	0
436	20240402	120400	86297680	9770	9770	9770	9770	1
437	20240402	120300	86287910	9770	9770	9770	9770	0
438	20240402	120200	86287910	9770	9760	9770	9760	2
439	20240402	120100	86268380	9760	9760	9760	9760	0
440	20240402	120000	86268380	9760	9760	9760	9760	14
441	20240402	115900	86131740	9760	9760	9760	9760	0
442	20240402	115800	86131740	9760	9770	9780	9760	12
443	20240402	115700	86014420	9760	9760	9760	9760	1
444	20240402	115600	86004660	9760	9760	9760	9760	0
445	20240402	115500	86004660	9760	9760	9760	9760	1
446	20240402	115400	85994900	9760	9760	9760	9760	0
447	20240402	115300	85994900	9760	9760	9760	9760	1
448	20240402	115200	85985140	9760	9760	9760	9760	0
449	20240402	115100	85985140	9760	9760	9760	9760	1
450	20240402	115000	85975380	9760	9760	9760	9760	11
451	20240402	114900	85868020	9760	9760	9760	9760	1
452	20240402	114800	85858260	9760	9760	9760	9760	0
453	20240402	114700	85858260	9760	9760	9760	9760	1
454	20240402	114600	85848500	9780	9760	9780	9760	5
455	20240402	114500	85799630	9760	9760	9760	9760	0
456	20240402	114400	85799630	9760	9760	9760	9760	79
457	20240402	114300	85028590	9780	9780	9780	9780	0
458	20240402	114200	85028590	9780	9780	9780	9780	1
459	20240402	114100	85018810	9780	9780	9780	9780	0
460	20240402	114000	85018810	9780	9770	9820	9770	31
461	20240402	113900	84715680	9770	9770	9770	9770	0
462	20240402	113800	84715680	9770	9770	9770	9770	1
463	20240402	113700	84705910	9770	9770	9770	9770	0
464	20240402	113600	84705910	9770	9770	9770	9770	1
465	20240402	113500	84696140	9780	9780	9780	9780	6
466	20240402	113400	84637460	9780	9780	9780	9780	0
467	20240402	113300	84637460	9780	9780	9780	9780	1
468	20240402	113200	84627680	9780	9780	9780	9780	0
469	20240402	113100	84627680	9780	9780	9780	9780	3
470	20240402	113000	84598340	9770	9770	9770	9770	10
471	20240402	112900	84500640	9770	9770	9770	9770	1
472	20240402	112800	84490870	9770	9770	9770	9770	0
473	20240402	112700	84490870	9770	9770	9770	9770	1
474	20240402	112600	84481100	9770	9770	9770	9770	0
475	20240402	112500	84481100	9770	9770	9770	9770	1
476	20240402	112400	84471330	9770	9770	9770	9770	1
477	20240402	112300	84461560	9770	9770	9820	9770	6
478	20240402	112200	84402840	9760	9760	9760	9760	1
479	20240402	112100	84393080	9760	9760	9760	9760	10
480	20240402	112000	84295480	9760	9760	9760	9760	1
481	20240402	111900	84285720	9770	9770	9770	9770	0
482	20240402	111800	84285720	9770	9770	9770	9770	1
483	20240402	111700	84275950	9810	9770	9810	9770	3
484	20240402	111600	84246560	9770	9770	9800	9760	5
485	20240402	111500	84197660	9770	9770	9770	9770	1
486	20240402	111400	84187890	9760	9760	9760	9760	1
487	20240402	111300	84178130	9760	9750	9820	9750	84
488	20240402	111200	83353830	9750	9750	9750	9750	10
489	20240402	111100	83256330	9750	9750	9750	9750	22
490	20240402	111000	83041830	9760	9760	9760	9760	1
491	20240402	110900	83032070	9760	9770	9770	9760	23
492	20240402	110800	82807370	9770	9770	9770	9770	0
493	20240402	110700	82807370	9770	9770	9770	9770	1
494	20240402	110600	82797600	9770	9770	9770	9770	0
495	20240402	110500	82797600	9770	9770	9800	9770	3
496	20240402	110400	82768260	9760	9760	9760	9760	0
497	20240402	110300	82768260	9760	9760	9760	9760	3
498	20240402	110200	82738980	9790	9740	9790	9740	46
499	20240402	110100	82290330	9750	9750	9750	9750	0
500	20240402	110000	82290330	9750	9740	9750	9740	63
501	20240402	105900	81676210	9740	9740	9740	9740	1500
502	20240402	105800	67066210	9740	9740	9740	9740	1
503	20240402	105700	67056470	9740	9740	9740	9740	0
504	20240402	105600	67056470	9740	9740	9740	9740	1
505	20240402	105500	67046730	9740	9740	9740	9740	210
506	20240402	105400	65001330	9730	9730	9730	9730	1
507	20240402	105300	64991600	9730	9730	9730	9730	0
508	20240402	105200	64991600	9730	9740	9740	9730	1794
509	20240402	105100	47518050	9740	9740	9740	9740	12
510	20240402	105000	47401170	9750	9750	9750	9750	0
511	20240402	104900	47401170	9750	9740	9750	9740	14
512	20240402	104800	47264680	9750	9750	9750	9750	50
513	20240402	104700	46777180	9750	9740	9750	9740	53
514	20240402	104600	46260440	9770	9770	9770	9770	0
515	20240402	104500	46260440	9770	9740	9770	9740	197
516	20240402	104400	44341610	9740	9740	9740	9740	0
517	20240402	104300	44341610	9740	9750	9750	9740	1805
518	20240402	104200	26760660	9770	9740	9770	9740	221
519	20240402	104100	24608090	9740	9780	9780	9730	1781
520	20240402	104000	7203280	9780	9780	9780	9780	11
521	20240402	103900	7095700	9820	9790	9820	9790	4
522	20240402	103800	7056480	9820	9790	9820	9790	4
523	20240402	103700	7017260	9820	9820	9820	9820	0
524	20240402	103600	7017260	9820	9790	9820	9790	3
525	20240402	103500	6987830	9820	9820	9820	9820	0
526	20240402	103400	6987830	9820	9820	9820	9790	5
527	20240402	103300	6938790	9790	9790	9820	9780	33
528	20240402	103200	6615380	9810	9810	9810	9810	0
529	20240402	103100	6615380	9810	9810	9810	9810	0
530	20240402	103000	6615380	9810	9780	9810	9780	62
531	20240402	102900	6008990	9770	9770	9770	9770	0
532	20240402	102800	6008990	9770	9770	9770	9770	1
533	20240402	102700	5999220	9780	9780	9780	9780	10
534	20240402	102600	5901420	9780	9780	9780	9780	0
535	20240402	102500	5901420	9780	9780	9780	9780	30
536	20240402	102400	5608020	9770	9770	9770	9770	0
537	20240402	102300	5608020	9770	9770	9770	9770	7
538	20240402	102200	5539630	9780	9780	9780	9780	0
539	20240402	102100	5539630	9780	9780	9780	9780	0
540	20240402	102000	5539630	9780	9780	9780	9780	4
541	20240402	101900	5500510	9780	9820	9820	9780	5
542	20240402	101800	5451490	9780	9770	9820	9770	5
543	20240402	101700	5402520	9770	9770	9770	9770	0
544	20240402	101600	5402520	9770	9770	9770	9770	0
545	20240402	101500	5402520	9770	9770	9770	9770	0
546	20240402	101400	5402520	9770	9770	9770	9770	0
547	20240402	101300	5402520	9770	9770	9770	9770	1
548	20240402	101200	5392750	9810	9810	9810	9810	0
549	20240402	101100	5392750	9810	9810	9810	9810	1
550	20240402	101000	5382940	9770	9770	9770	9770	28
551	20240402	100900	5109380	9770	9780	9810	9770	13
552	20240402	100800	4982240	9810	9780	9810	9780	9
553	20240402	100700	4894100	9810	9810	9810	9770	8
554	20240402	100600	4815730	9770	9770	9800	9770	29
555	20240402	100500	4532370	9770	9770	9770	9770	5
556	20240402	100400	4483520	9760	9760	9760	9760	0
557	20240402	100300	4483520	9760	9760	9760	9760	12
558	20240402	100200	4366400	9770	9770	9770	9770	0
559	20240402	100100	4366400	9770	9770	9770	9770	0
560	20240402	100000	4366400	9770	9770	9770	9770	0
561	20240402	095900	4366400	9770	9770	9770	9770	0
562	20240402	095800	4366400	9770	9770	9770	9770	0
563	20240402	095700	4366400	9770	9770	9770	9770	0
564	20240402	095600	4366400	9770	9770	9770	9770	20
565	20240402	095500	4171000	9770	9770	9770	9770	0
566	20240402	095400	4171000	9770	9780	9810	9770	4
567	20240402	095300	4131830	9790	9770	9790	9770	2
568	20240402	095200	4112270	9760	9760	9760	9760	0
569	20240402	095100	4112270	9760	9760	9760	9760	0
570	20240402	095000	4112270	9760	9760	9760	9760	9
571	20240402	094900	4024430	9760	9760	9760	9760	0
572	20240402	094800	4024430	9760	9760	9760	9760	0
573	20240402	094700	4024430	9760	9760	9760	9760	0
574	20240402	094600	4024430	9760	9760	9760	9760	4
575	20240402	094500	3985390	9780	9780	9780	9780	0
576	20240402	094400	3985390	9780	9780	9780	9780	0
577	20240402	094300	3985390	9780	9780	9780	9780	3
578	20240402	094200	3956050	9820	9770	9820	9770	2
579	20240402	094100	3936460	9760	9760	9760	9760	0
580	20240402	094000	3936460	9760	9760	9760	9760	12
581	20240402	093900	3819340	9760	9760	9760	9760	0
582	20240402	093800	3819340	9760	9760	9760	9760	0
583	20240402	093700	3819340	9760	9760	9760	9760	0
584	20240402	093600	3819340	9760	9760	9760	9760	0
585	20240402	093500	3819340	9760	9760	9760	9760	0
586	20240402	093400	3819340	9760	9760	9760	9760	1
587	20240402	093300	3809580	9750	9770	9770	9750	10
588	20240402	093200	3712040	9780	9780	9780	9780	0
589	20240402	093100	3712040	9780	9810	9810	9780	10
590	20240402	093000	3614140	9780	9810	9810	9770	8
591	20240402	092900	3535860	9770	9770	9770	9770	1
592	20240402	092800	3526090	9770	9800	9810	9770	5
593	20240402	092700	3477130	9770	9800	9810	9770	21
594	20240402	092600	3271370	9790	9780	9800	9780	10
595	20240402	092500	3173470	9770	9770	9800	9770	8
596	20240402	092400	3095240	9790	9790	9790	9790	0
597	20240402	092300	3095240	9790	9750	9790	9740	13
598	20240402	092200	2968550	9780	9780	9780	9780	0
599	20240402	092100	2968550	9780	9760	9780	9760	3
600	20240402	092000	2939230	9810	9810	9810	9810	0
601	20240402	091900	2939230	9810	9810	9810	9810	0
602	20240402	091800	2939230	9810	9810	9810	9810	0
603	20240402	091700	2939230	9810	9760	9810	9760	3
604	20240402	091600	2909850	9790	9750	9790	9750	38
605	20240402	091500	2539260	9750	9760	9760	9750	13
606	20240402	091400	2412480	9830	9760	9830	9760	6
607	20240402	091300	2353680	9810	9750	9840	9740	11
608	20240402	091200	2245990	9800	9750	9800	9750	2
609	20240402	091100	2226440	9750	9750	9750	9750	0
610	20240402	091000	2226440	9750	9750	9750	9750	11
611	20240402	090900	2119190	9750	9750	9750	9750	9
612	20240402	090800	2031440	9860	9810	9860	9810	6
613	20240402	090700	1972380	9880	9880	9880	9880	0
614	20240402	090600	1972380	9880	9880	9880	9880	1
615	20240402	090500	1962500	9740	9740	9740	9740	0
616	20240402	090400	1962500	9740	9780	9780	9740	100
617	20240402	090300	987780	9780	9780	9780	9780	0
618	20240402	090200	987780	9780	9780	9780	9780	0
619	20240402	090100	987780	9780	9780	9780	9780	0
620	20240402	090000	987780	9780	9780	9780	9780	101