KissMeData/061040/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192900	163941010	4065	4065	4065	4065	5827
3	20240402	192800	163941010	4065	4065	4065	4065	0
4	20240402	192700	163941010	4065	4065	4065	4065	0
5	20240402	192600	163941010	4065	4065	4065	4065	0
6	20240402	192500	163941010	4065	4065	4065	4065	0
7	20240402	192400	163941010	4065	4065	4065	4065	0
8	20240402	192300	163941010	4065	4065	4065	4065	0
9	20240402	192200	163941010	4065	4065	4065	4065	0
10	20240402	192100	163941010	4065	4065	4065	4065	0
11	20240402	192000	163941010	4065	4065	4065	4065	0
12	20240402	191900	163941010	4065	4065	4065	4065	0
13	20240402	191800	163941010	4065	4065	4065	4065	0
14	20240402	191700	163941010	4065	4065	4065	4065	0
15	20240402	191600	163941010	4065	4065	4065	4065	0
16	20240402	191500	163941010	4065	4065	4065	4065	0
17	20240402	191400	163941010	4065	4065	4065	4065	0
18	20240402	191300	163941010	4065	4065	4065	4065	0
19	20240402	191200	163941010	4065	4065	4065	4065	0
20	20240402	191100	163941010	4065	4065	4065	4065	0
21	20240402	191000	163941010	4065	4065	4065	4065	0
22	20240402	190900	163941010	4065	4065	4065	4065	0
23	20240402	190800	163941010	4065	4065	4065	4065	0
24	20240402	190700	163941010	4065	4065	4065	4065	0
25	20240402	190600	163941010	4065	4065	4065	4065	0
26	20240402	190500	163941010	4065	4065	4065	4065	0
27	20240402	190400	163941010	4065	4065	4065	4065	0
28	20240402	190300	163941010	4065	4065	4065	4065	0
29	20240402	190200	163941010	4065	4065	4065	4065	0
30	20240402	190100	163941010	4065	4065	4065	4065	0
31	20240402	190000	163941010	4065	4065	4065	4065	0
32	20240402	185900	163941010	4065	4065	4065	4065	5827
33	20240402	185800	163941010	4065	4065	4065	4065	0
34	20240402	185700	163941010	4065	4065	4065	4065	0
35	20240402	185600	163941010	4065	4065	4065	4065	0
36	20240402	185500	163941010	4065	4065	4065	4065	0
37	20240402	185400	163941010	4065	4065	4065	4065	0
38	20240402	185300	163941010	4065	4065	4065	4065	0
39	20240402	185200	163941010	4065	4065	4065	4065	0
40	20240402	185100	163941010	4065	4065	4065	4065	0
41	20240402	185000	163941010	4065	4065	4065	4065	0
42	20240402	184900	163941010	4065	4065	4065	4065	0
43	20240402	184800	163941010	4065	4065	4065	4065	0
44	20240402	184700	163941010	4065	4065	4065	4065	0
45	20240402	184600	163941010	4065	4065	4065	4065	0
46	20240402	184500	163941010	4065	4065	4065	4065	0
47	20240402	184400	163941010	4065	4065	4065	4065	0
48	20240402	184300	163941010	4065	4065	4065	4065	0
49	20240402	184200	163941010	4065	4065	4065	4065	0
50	20240402	184100	163941010	4065	4065	4065	4065	0
51	20240402	184000	163941010	4065	4065	4065	4065	0
52	20240402	183900	163941010	4065	4065	4065	4065	0
53	20240402	183800	163941010	4065	4065	4065	4065	0
54	20240402	183700	163941010	4065	4065	4065	4065	0
55	20240402	183600	163941010	4065	4065	4065	4065	0
56	20240402	183500	163941010	4065	4065	4065	4065	0
57	20240402	183400	163941010	4065	4065	4065	4065	0
58	20240402	183300	163941010	4065	4065	4065	4065	0
59	20240402	183200	163941010	4065	4065	4065	4065	0
60	20240402	183100	163941010	4065	4065	4065	4065	0
61	20240402	183000	163941010	4065	4065	4065	4065	0
62	20240402	182900	163941010	4065	4065	4065	4065	5827
63	20240402	182800	163941010	4065	4065	4065	4065	0
64	20240402	182700	163941010	4065	4065	4065	4065	0
65	20240402	182600	163941010	4065	4065	4065	4065	0
66	20240402	182500	163941010	4065	4065	4065	4065	0
67	20240402	182400	163941010	4065	4065	4065	4065	0
68	20240402	182300	163941010	4065	4065	4065	4065	0
69	20240402	182200	163941010	4065	4065	4065	4065	0
70	20240402	182100	163941010	4065	4065	4065	4065	0
71	20240402	182000	163941010	4065	4065	4065	4065	0
72	20240402	181900	163941010	4065	4065	4065	4065	0
73	20240402	181800	163941010	4065	4065	4065	4065	0
74	20240402	181700	163941010	4065	4065	4065	4065	0
75	20240402	181600	163941010	4065	4065	4065	4065	0
76	20240402	181500	163941010	4065	4065	4065	4065	0
77	20240402	181400	163941010	4065	4065	4065	4065	0
78	20240402	181300	163941010	4065	4065	4065	4065	0
79	20240402	181200	163941010	4065	4065	4065	4065	0
80	20240402	181100	163941010	4065	4065	4065	4065	0
81	20240402	181000	163941010	4065	4065	4065	4065	0
82	20240402	180900	163941010	4065	4065	4065	4065	0
83	20240402	180800	163941010	4065	4065	4065	4065	0
84	20240402	180700	163941010	4065	4065	4065	4065	0
85	20240402	180600	163941010	4065	4065	4065	4065	0
86	20240402	180500	163941010	4065	4065	4065	4065	0
87	20240402	180400	163941010	4065	4065	4065	4065	0
88	20240402	180300	163941010	4065	4065	4065	4065	0
89	20240402	180200	163941010	4065	4065	4065	4065	0
90	20240402	180100	163941010	4065	4065	4065	4065	0
91	20240402	180000	163941010	4065	4065	4065	4065	0
92	20240402	175900	163941010	4065	4065	4065	4065	5827
93	20240402	175800	163941010	4065	4065	4065	4065	0
94	20240402	175700	163941010	4065	4065	4065	4065	0
95	20240402	175600	163941010	4065	4065	4065	4065	0
96	20240402	175500	163941010	4065	4065	4065	4065	0
97	20240402	175400	163941010	4065	4065	4065	4065	0
98	20240402	175300	163941010	4065	4065	4065	4065	0
99	20240402	175200	163941010	4065	4065	4065	4065	0
100	20240402	175100	163941010	4065	4065	4065	4065	0
101	20240402	175000	163941010	4065	4065	4065	4065	0
102	20240402	174900	163941010	4065	4065	4065	4065	0
103	20240402	174800	163941010	4065	4065	4065	4065	0
104	20240402	174700	163941010	4065	4065	4065	4065	0
105	20240402	174600	163941010	4065	4065	4065	4065	0
106	20240402	174500	163941010	4065	4065	4065	4065	0
107	20240402	174400	163941010	4065	4065	4065	4065	0
108	20240402	174300	163941010	4065	4065	4065	4065	0
109	20240402	174200	163941010	4065	4065	4065	4065	0
110	20240402	174100	163941010	4065	4065	4065	4065	0
111	20240402	174000	163941010	4065	4065	4065	4065	0
112	20240402	173900	163941010	4065	4065	4065	4065	0
113	20240402	173800	163941010	4065	4065	4065	4065	0
114	20240402	173700	163941010	4065	4065	4065	4065	0
115	20240402	173600	163941010	4065	4065	4065	4065	0
116	20240402	173500	163941010	4065	4065	4065	4065	0
117	20240402	173400	163941010	4065	4065	4065	4065	0
118	20240402	173300	163941010	4065	4065	4065	4065	0
119	20240402	173200	163941010	4065	4065	4065	4065	0
120	20240402	173100	163941010	4065	4065	4065	4065	0
121	20240402	173000	163941010	4065	4065	4065	4065	0
122	20240402	172900	163941010	4065	4065	4065	4065	5827
123	20240402	172800	163941010	4065	4065	4065	4065	0
124	20240402	172700	163941010	4065	4065	4065	4065	0
125	20240402	172600	163941010	4065	4065	4065	4065	0
126	20240402	172500	163941010	4065	4065	4065	4065	0
127	20240402	172400	163941010	4065	4065	4065	4065	0
128	20240402	172300	163941010	4065	4065	4065	4065	0
129	20240402	172200	163941010	4065	4065	4065	4065	0
130	20240402	172100	163941010	4065	4065	4065	4065	0
131	20240402	172000	163941010	4065	4065	4065	4065	0
132	20240402	171900	163941010	4065	4065	4065	4065	0
133	20240402	171800	163941010	4065	4065	4065	4065	0
134	20240402	171700	163941010	4065	4065	4065	4065	0
135	20240402	171600	163941010	4065	4065	4065	4065	0
136	20240402	171500	163941010	4065	4065	4065	4065	0
137	20240402	171400	163941010	4065	4065	4065	4065	0
138	20240402	171300	163941010	4065	4065	4065	4065	0
139	20240402	171200	163941010	4065	4065	4065	4065	0
140	20240402	171100	163941010	4065	4065	4065	4065	0
141	20240402	171000	163941010	4065	4065	4065	4065	0
142	20240402	170900	163941010	4065	4065	4065	4065	0
143	20240402	170800	163941010	4065	4065	4065	4065	0
144	20240402	170700	163941010	4065	4065	4065	4065	0
145	20240402	170600	163941010	4065	4065	4065	4065	0
146	20240402	170500	163941010	4065	4065	4065	4065	0
147	20240402	170400	163941010	4065	4065	4065	4065	0
148	20240402	170300	163941010	4065	4065	4065	4065	0
149	20240402	170200	163941010	4065	4065	4065	4065	0
150	20240402	170100	163941010	4065	4065	4065	4065	0
151	20240402	170000	163941010	4065	4065	4065	4065	0
152	20240402	165900	163941010	4065	4065	4065	4065	5827
153	20240402	165800	163941010	4065	4065	4065	4065	0
154	20240402	165700	163941010	4065	4065	4065	4065	0
155	20240402	165600	163941010	4065	4065	4065	4065	0
156	20240402	165500	163941010	4065	4065	4065	4065	0
157	20240402	165400	163941010	4065	4065	4065	4065	0
158	20240402	165300	163941010	4065	4065	4065	4065	0
159	20240402	165200	163941010	4065	4065	4065	4065	0
160	20240402	165100	163941010	4065	4065	4065	4065	0
161	20240402	165000	163941010	4065	4065	4065	4065	0
162	20240402	164900	163941010	4065	4065	4065	4065	0
163	20240402	164800	163941010	4065	4065	4065	4065	0
164	20240402	164700	163941010	4065	4065	4065	4065	0
165	20240402	164600	163941010	4065	4065	4065	4065	0
166	20240402	164500	163941010	4065	4065	4065	4065	0
167	20240402	164400	163941010	4065	4065	4065	4065	0
168	20240402	164300	163941010	4065	4065	4065	4065	0
169	20240402	164200	163941010	4065	4065	4065	4065	0
170	20240402	164100	163941010	4065	4065	4065	4065	0
171	20240402	164000	163941010	4065	4065	4065	4065	0
172	20240402	163900	163941010	4065	4065	4065	4065	0
173	20240402	163800	163941010	4065	4065	4065	4065	0
174	20240402	163700	163941010	4065	4065	4065	4065	0
175	20240402	163600	163941010	4065	4065	4065	4065	0
176	20240402	163500	163941010	4065	4065	4065	4065	0
177	20240402	163400	163941010	4065	4065	4065	4065	0
178	20240402	163300	163941010	4065	4065	4065	4065	0
179	20240402	163200	163941010	4065	4065	4065	4065	0
180	20240402	163100	163941010	4065	4065	4065	4065	0
181	20240402	163000	163941010	4065	4065	4065	4065	0
182	20240402	162900	163941010	4065	4065	4065	4065	5827
183	20240402	162800	163941010	4065	4065	4065	4065	0
184	20240402	162700	163941010	4065	4065	4065	4065	0
185	20240402	162600	163941010	4065	4065	4065	4065	0
186	20240402	162500	163941010	4065	4065	4065	4065	0
187	20240402	162400	163941010	4065	4065	4065	4065	0
188	20240402	162300	163941010	4065	4065	4065	4065	0
189	20240402	162200	163941010	4065	4065	4065	4065	0
190	20240402	162100	163941010	4065	4065	4065	4065	0
191	20240402	162000	163941010	4065	4065	4065	4065	0
192	20240402	161900	163941010	4065	4065	4065	4065	0
193	20240402	161800	163941010	4065	4065	4065	4065	0
194	20240402	161700	163941010	4065	4065	4065	4065	0
195	20240402	161600	163941010	4065	4065	4065	4065	0
196	20240402	161500	163941010	4065	4065	4065	4065	0
197	20240402	161400	163941010	4065	4065	4065	4065	0
198	20240402	161300	163941010	4065	4065	4065	4065	0
199	20240402	161200	163941010	4065	4065	4065	4065	0
200	20240402	161100	163941010	4065	4065	4065	4065	0
201	20240402	161000	163941010	4065	4065	4065	4065	0
202	20240402	160900	163941010	4065	4065	4065	4065	0
203	20240402	160800	163941010	4065	4065	4065	4065	0
204	20240402	160700	163941010	4065	4065	4065	4065	0
205	20240402	160600	163941010	4065	4065	4065	4065	0
206	20240402	160500	163941010	4065	4065	4065	4065	0
207	20240402	160400	163941010	4065	4065	4065	4065	0
208	20240402	160300	163941010	4065	4065	4065	4065	0
209	20240402	160200	163941010	4065	4065	4065	4065	0
210	20240402	160100	163941010	4065	4065	4065	4065	0
211	20240402	160000	163941010	4065	4065	4065	4065	0
212	20240402	155900	163941010	4065	4065	4065	4065	5827
213	20240402	155800	163941010	4065	4065	4065	4065	0
214	20240402	155700	163941010	4065	4065	4065	4065	0
215	20240402	155600	163941010	4065	4065	4065	4065	0
216	20240402	155500	163941010	4065	4065	4065	4065	0
217	20240402	155400	163941010	4065	4065	4065	4065	0
218	20240402	155300	163941010	4065	4065	4065	4065	0
219	20240402	155200	163941010	4065	4065	4065	4065	0
220	20240402	155100	163941010	4065	4065	4065	4065	0
221	20240402	155000	163941010	4065	4065	4065	4065	0
222	20240402	154900	163941010	4065	4065	4065	4065	0
223	20240402	154800	163941010	4065	4065	4065	4065	0
224	20240402	154700	163941010	4065	4065	4065	4065	0
225	20240402	154600	163941010	4065	4065	4065	4065	0
226	20240402	154500	163941010	4065	4065	4065	4065	0
227	20240402	154400	163941010	4065	4065	4065	4065	0
228	20240402	154300	163941010	4065	4065	4065	4065	0
229	20240402	154200	163941010	4065	4065	4065	4065	0
230	20240402	154100	163941010	4065	4065	4065	4065	0
231	20240402	154000	163941010	4065	4065	4065	4065	0
232	20240402	153900	163941010	4065	4065	4065	4065	0
233	20240402	153800	163941010	4065	4065	4065	4065	0
234	20240402	153700	163941010	4065	4065	4065	4065	0
235	20240402	153600	163941010	4065	4065	4065	4065	0
236	20240402	153500	163941010	4065	4065	4065	4065	0
237	20240402	153400	163941010	4065	4065	4065	4065	0
238	20240402	153300	163941010	4065	4065	4065	4065	0
239	20240402	153200	163941010	4065	4065	4065	4065	0
240	20240402	153100	163941010	4065	4065	4065	4065	0
241	20240402	153000	163941010	4065	4065	4065	4065	5827
242	20240402	152900	140254255	4050	4050	4050	4050	0
243	20240402	152800	140254255	4050	4050	4050	4050	0
244	20240402	152700	140254255	4050	4050	4050	4050	0
245	20240402	152600	140254255	4050	4050	4050	4050	0
246	20240402	152500	140254255	4050	4050	4050	4050	0
247	20240402	152400	140254255	4050	4050	4050	4050	0
248	20240402	152300	140254255	4050	4050	4050	4050	0
249	20240402	152200	140254255	4050	4050	4050	4050	0
250	20240402	152100	140254255	4050	4050	4050	4050	0
251	20240402	152000	140254255	4050	4050	4050	4050	0
252	20240402	151900	140254255	4050	4050	4050	4050	71
253	20240402	151800	139966705	4050	4045	4050	4045	546
254	20240402	151700	137757715	4045	4050	4050	4045	100
255	20240402	151600	137352810	4050	4055	4055	4050	25
256	20240402	151500	137251475	4055	4055	4055	4045	202
257	20240402	151400	136434365	4050	4050	4050	4050	1132
258	20240402	151300	131849765	4060	4060	4060	4055	151
259	20240402	151200	131237375	4060	4060	4060	4060	24
260	20240402	151100	131139935	4060	4060	4060	4060	2
261	20240402	151000	131131815	4050	4050	4050	4050	1069
262	20240402	150900	126802365	4060	4060	4060	4060	0
263	20240402	150800	126802365	4060	4060	4060	4060	150
264	20240402	150700	126193365	4060	4060	4060	4060	25
265	20240402	150600	126091865	4050	4050	4050	4050	0
266	20240402	150500	126091865	4050	4060	4060	4050	189
267	20240402	150400	125326165	4060	4060	4060	4060	0
268	20240402	150300	125326165	4060	4060	4060	4060	19
269	20240402	150200	125249025	4055	4055	4055	4055	36
270	20240402	150100	125103045	4060	4060	4060	4060	0
271	20240402	150000	125103045	4060	4055	4060	4055	25
272	20240402	145900	125001665	4050	4050	4050	4050	2
273	20240402	145800	124993565	4060	4060	4060	4060	24
274	20240402	145700	124896125	4060	4060	4060	4060	10
275	20240402	145600	124855525	4060	4060	4060	4060	13
276	20240402	145500	124802745	4060	4060	4060	4060	9
277	20240402	145400	124766205	4060	4060	4060	4060	0
278	20240402	145300	124766205	4060	4060	4060	4060	0
279	20240402	145200	124766205	4060	4060	4060	4060	0
280	20240402	145100	124766205	4060	4060	4060	4060	10
281	20240402	145000	124725605	4060	4055	4060	4055	3000
282	20240402	144900	112545640	4060	4045	4060	4045	172
283	20240402	144800	111849275	4050	4050	4050	4050	0
284	20240402	144700	111849275	4050	4050	4050	4050	50
285	20240402	144600	111646775	4050	4055	4055	4050	15
286	20240402	144500	111585985	4050	4050	4050	4050	10
287	20240402	144400	111545485	4050	4050	4050	4050	0
288	20240402	144300	111545485	4050	4050	4050	4050	0
289	20240402	144200	111545485	4050	4050	4050	4050	0
290	20240402	144100	111545485	4050	4050	4050	4050	0
291	20240402	144000	111545485	4050	4050	4050	4050	0
292	20240402	143900	111545485	4050	4050	4050	4050	0
293	20240402	143800	111545485	4050	4050	4050	4050	146
294	20240402	143700	110954185	4060	4060	4060	4060	0
295	20240402	143600	110954185	4060	4060	4060	4060	149
296	20240402	143500	110349245	4060	4060	4060	4060	1
297	20240402	143400	110345185	4060	4060	4060	4060	38
298	20240402	143300	110190905	4060	4060	4060	4060	0
299	20240402	143200	110190905	4060	4060	4060	4060	0
300	20240402	143100	110190905	4060	4060	4060	4060	0
301	20240402	143000	110190905	4060	4060	4060	4060	53
302	20240402	142900	109975725	4060	4060	4060	4060	12
303	20240402	142800	109927005	4060	4060	4060	4060	4
304	20240402	142700	109910765	4060	4060	4060	4060	101
305	20240402	142600	109500705	4060	4050	4060	4050	155
306	20240402	142500	108871425	4060	4045	4060	4045	13
307	20240402	142400	108818825	4045	4045	4045	4045	88
308	20240402	142300	108462865	4045	4045	4045	4045	0
309	20240402	142200	108462865	4045	4045	4045	4045	6
310	20240402	142100	108438595	4050	4050	4050	4050	25
311	20240402	142000	108337345	4060	4060	4060	4060	67
312	20240402	141900	108065325	4060	4060	4060	4060	0
313	20240402	141800	108065325	4060	4060	4060	4060	0
314	20240402	141700	108065325	4060	4060	4060	4045	153
315	20240402	141600	107445645	4050	4050	4050	4050	0
316	20240402	141500	107445645	4050	4055	4055	4050	32
317	20240402	141400	107316040	4060	4060	4060	4060	150
318	20240402	141300	106707040	4060	4060	4060	4060	0
319	20240402	141200	106707040	4060	4060	4060	4060	0
320	20240402	141100	106707040	4060	4060	4060	4060	52
321	20240402	141000	106495920	4060	4060	4060	4060	3000
322	20240402	140900	94315920	4060	4060	4060	4060	0
323	20240402	140800	94315920	4060	4055	4060	4055	85
324	20240402	140700	93970970	4060	4060	4060	4060	0
325	20240402	140600	93970970	4060	4060	4060	4060	0
326	20240402	140500	93970970	4060	4060	4060	4060	50
327	20240402	140400	93767970	4060	4060	4060	4060	0
328	20240402	140300	93767970	4060	4060	4060	4060	0
329	20240402	140200	93767970	4060	4060	4060	4060	50
330	20240402	140100	93564970	4060	4055	4060	4055	500
331	20240402	140000	91537430	4055	4050	4055	4050	1049
332	20240402	135900	87287645	4050	4045	4050	4045	2110
333	20240402	135800	78742605	4040	4040	4040	4040	0
334	20240402	135700	78742605	4040	4040	4040	4040	50
335	20240402	135600	78540605	4040	4040	4040	4040	0
336	20240402	135500	78540605	4040	4040	4040	4040	50
337	20240402	135400	78338605	4040	4040	4040	4040	0
338	20240402	135300	78338605	4040	4040	4040	4040	0
339	20240402	135200	78338605	4040	4040	4040	4040	0
340	20240402	135100	78338605	4040	4040	4040	4040	0
341	20240402	135000	78338605	4040	4045	4045	4040	222
342	20240402	134900	77441475	4045	4045	4045	4045	7
343	20240402	134800	77413160	4040	4040	4040	4040	0
344	20240402	134700	77413160	4040	4040	4040	4040	0
345	20240402	134600	77413160	4040	4040	4040	4040	0
346	20240402	134500	77413160	4040	4040	4040	4040	0
347	20240402	134400	77413160	4040	4040	4040	4040	80
348	20240402	134300	77089960	4045	4045	4045	4045	3
349	20240402	134200	77077825	4045	4045	4045	4045	0
350	20240402	134100	77077825	4045	4045	4045	4045	50
351	20240402	134000	76875575	4045	4045	4045	4045	0
352	20240402	133900	76875575	4045	4045	4045	4045	0
353	20240402	133800	76875575	4045	4045	4045	4045	50
354	20240402	133700	76673325	4045	4045	4045	4045	0
355	20240402	133600	76673325	4045	4045	4045	4045	8
356	20240402	133500	76640965	4050	4050	4050	4050	50
357	20240402	133400	76438465	4050	4050	4050	4050	0
358	20240402	133300	76438465	4050	4050	4050	4050	0
359	20240402	133200	76438465	4050	4050	4050	4050	50
360	20240402	133100	76235965	4050	4050	4050	4050	0
361	20240402	133000	76235965	4050	4050	4050	4050	0
362	20240402	132900	76235965	4050	4050	4050	4050	50
363	20240402	132800	76033465	4050	4050	4050	4050	0
364	20240402	132700	76033465	4050	4050	4050	4050	0
365	20240402	132600	76033465	4050	4050	4050	4050	100
366	20240402	132500	75628465	4050	4050	4050	4050	0
367	20240402	132400	75628465	4050	4050	4050	4050	0
368	20240402	132300	75628465	4050	4050	4050	4050	100
369	20240402	132200	75223465	4050	4050	4050	4050	26
370	20240402	132100	75118165	4050	4050	4050	4050	0
371	20240402	132000	75118165	4050	4050	4050	4050	50
372	20240402	131900	74915665	4050	4050	4050	4050	0
373	20240402	131800	74915665	4050	4050	4050	4050	0
374	20240402	131700	74915665	4050	4050	4050	4050	2
375	20240402	131600	74907565	4045	4045	4045	4045	0
376	20240402	131500	74907565	4045	4045	4045	4045	0
377	20240402	131400	74907565	4045	4045	4045	4045	0
378	20240402	131300	74907565	4045	4045	4045	4045	0
379	20240402	131200	74907565	4045	4045	4045	4045	300
380	20240402	131100	73694065	4045	4045	4045	4045	51
381	20240402	131000	73487770	4045	4045	4045	4045	0
382	20240402	130900	73487770	4045	4045	4045	4045	1
383	20240402	130800	73483725	4045	4045	4045	4045	50
384	20240402	130700	73281475	4045	4045	4045	4045	0
385	20240402	130600	73281475	4045	4045	4045	4045	0
386	20240402	130500	73281475	4045	4045	4045	4045	100
387	20240402	130400	72876975	4045	4045	4045	4045	31
388	20240402	130300	72751580	4045	4045	4045	4045	0
389	20240402	130200	72751580	4045	4045	4045	4045	100
390	20240402	130100	72347080	4045	4045	4045	4045	0
391	20240402	130000	72347080	4045	4050	4050	4045	22
392	20240402	125900	72258000	4050	4050	4050	4050	50
393	20240402	125800	72055500	4050	4040	4050	4040	5
394	20240402	125700	72035270	4030	4030	4030	4030	0
395	20240402	125600	72035270	4030	4030	4030	4030	4
396	20240402	125500	72019150	4030	4030	4030	4030	300
397	20240402	125400	70810150	4030	4030	4030	4030	0
398	20240402	125300	70810150	4030	4030	4030	4030	209
399	20240402	125200	69967880	4030	4030	4030	4030	0
400	20240402	125100	69967880	4030	4040	4040	4030	600
401	20240402	125000	67549030	4045	4045	4045	4045	50
402	20240402	124900	67346780	4045	4045	4045	4045	2
403	20240402	124800	67338690	4040	4040	4040	4040	0
404	20240402	124700	67338690	4040	4040	4040	4040	0
405	20240402	124600	67338690	4040	4040	4040	4040	50
406	20240402	124500	67136690	4040	4040	4040	4040	0
407	20240402	124400	67136690	4040	4040	4040	4040	0
408	20240402	124300	67136690	4040	4050	4050	4040	1080
409	20240402	124200	62772690	4040	4040	4040	4040	1000
410	20240402	124100	58732690	4040	4040	4040	4040	29
411	20240402	124000	58615530	4050	4050	4050	4050	50
412	20240402	123900	58413030	4050	4050	4050	4050	5
413	20240402	123800	58392780	4050	4050	4050	4050	0
414	20240402	123700	58392780	4050	4050	4050	4050	101
415	20240402	123600	57983730	4050	4050	4050	4050	0
416	20240402	123500	57983730	4050	4050	4050	4050	0
417	20240402	123400	57983730	4050	4050	4050	4050	50
418	20240402	123300	57781230	4050	4050	4050	4050	0
419	20240402	123200	57781230	4050	4050	4050	4050	0
420	20240402	123100	57781230	4050	4050	4050	4050	90
421	20240402	123000	57416730	4050	4050	4050	4050	1
422	20240402	122900	57412680	4050	4050	4050	4050	4
423	20240402	122800	57396480	4040	4040	4040	4040	0
424	20240402	122700	57396480	4040	4040	4040	4040	0
425	20240402	122600	57396480	4040	4050	4050	4040	36
426	20240402	122500	57250870	4050	4050	4050	4050	100
427	20240402	122400	56845870	4050	4050	4050	4050	11
428	20240402	122300	56801320	4050	4050	4050	4050	0
429	20240402	122200	56801320	4050	4050	4050	4050	60
430	20240402	122100	56558320	4050	4045	4050	4045	5
431	20240402	122000	56538075	4040	4040	4040	4040	0
432	20240402	121900	56538075	4040	4040	4040	4040	0
433	20240402	121800	56538075	4040	4040	4040	4040	0
434	20240402	121700	56538075	4040	4040	4040	4040	0
435	20240402	121600	56538075	4040	4040	4040	4040	1
436	20240402	121500	56534035	4050	4050	4050	4050	0
437	20240402	121400	56534035	4050	4050	4050	4050	0
438	20240402	121300	56534035	4050	4050	4050	4050	50
439	20240402	121200	56331535	4050	4050	4050	4050	100
440	20240402	121100	55926535	4045	4045	4045	4045	2
441	20240402	121000	55918445	4050	4050	4050	4050	50
442	20240402	120900	55715945	4050	4050	4050	4050	0
443	20240402	120800	55715945	4050	4050	4050	4050	0
444	20240402	120700	55715945	4050	4050	4050	4050	130
445	20240402	120600	55189445	4050	4050	4050	4050	0
446	20240402	120500	55189445	4050	4050	4050	4050	0
447	20240402	120400	55189445	4050	4050	4050	4050	50
448	20240402	120300	54986945	4050	4050	4050	4050	0
449	20240402	120200	54986945	4050	4050	4050	4050	7
450	20240402	120100	54958595	4050	4050	4050	4050	87
451	20240402	120000	54606245	4055	4055	4055	4055	9
452	20240402	115900	54569750	4050	4050	4050	4050	0
453	20240402	115800	54569750	4050	4050	4050	4050	50
454	20240402	115700	54367250	4050	4050	4050	4050	2
455	20240402	115600	54359150	4020	4050	4050	4020	135
456	20240402	115500	53815825	4050	4050	4050	4050	70
457	20240402	115400	53532325	4055	4055	4055	4055	0
458	20240402	115300	53532325	4055	4055	4055	4055	105
459	20240402	115200	53106550	4055	4055	4055	4055	125
460	20240402	115100	52599675	4055	4055	4055	4055	0
461	20240402	115000	52599675	4055	4055	4055	4055	0
462	20240402	114900	52599675	4055	4050	4055	4050	98
463	20240402	114800	52202435	4050	4050	4050	4050	41
464	20240402	114700	52036385	4050	4050	4050	4050	0
465	20240402	114600	52036385	4050	4050	4050	4050	50
466	20240402	114500	51833885	4050	4050	4050	4050	3
467	20240402	114400	51821735	4050	4050	4050	4050	7
468	20240402	114300	51793385	4040	4040	4040	4040	2
469	20240402	114200	51785305	4040	4040	4040	4040	0
470	20240402	114100	51785305	4040	4040	4040	4040	42
471	20240402	114000	51615625	4040	4045	4045	4040	156
472	20240402	113900	50985135	4045	4045	4045	4045	0
473	20240402	113800	50985135	4045	4045	4045	4045	0
474	20240402	113700	50985135	4045	4045	4045	4045	50
475	20240402	113600	50782885	4045	4045	4045	4045	0
476	20240402	113500	50782885	4045	4045	4045	4045	9
477	20240402	113400	50746480	4050	4050	4050	4045	113
478	20240402	113300	50288895	4050	4050	4050	4050	42
479	20240402	113200	50118795	4050	4050	4050	4050	0
480	20240402	113100	50118795	4050	4050	4050	4050	63
481	20240402	113000	49863645	4050	4050	4050	4050	0
482	20240402	112900	49863645	4050	4050	4050	4050	0
483	20240402	112800	49863645	4050	4045	4050	4045	60
484	20240402	112700	49620815	4045	4045	4045	4045	0
485	20240402	112600	49620815	4045	4045	4045	4045	65
486	20240402	112500	49357890	4045	4045	4045	4045	0
487	20240402	112400	49357890	4045	4045	4045	4045	0
488	20240402	112300	49357890	4045	4045	4045	4045	0
489	20240402	112200	49357890	4045	4045	4045	4045	40
490	20240402	112100	49196090	4045	4045	4045	4045	0
491	20240402	112000	49196090	4045	4045	4045	4045	0
492	20240402	111900	49196090	4045	4045	4045	4045	100
493	20240402	111800	48791590	4045	4045	4045	4045	0
494	20240402	111700	48791590	4045	4050	4050	4045	63
495	20240402	111600	48536705	4050	4050	4050	4050	100
496	20240402	111500	48131705	4050	4050	4050	4050	15
497	20240402	111400	48070955	4050	4050	4050	4050	527
498	20240402	111300	45936605	4055	4055	4055	4055	150
499	20240402	111200	45328355	4055	4055	4055	4055	0
500	20240402	111100	45328355	4055	4055	4055	4055	0
501	20240402	111000	45328355	4055	4055	4055	4055	75
502	20240402	110900	45024230	4025	4025	4025	4025	0
503	20240402	110800	45024230	4025	4025	4025	4025	0
504	20240402	110700	45024230	4025	4025	4025	4025	0
505	20240402	110600	45024230	4025	4025	4025	4025	0
506	20240402	110500	45024230	4025	4025	4025	4025	160
507	20240402	110400	44380230	4025	4025	4025	4025	0
508	20240402	110300	44380230	4025	4025	4025	4025	0
509	20240402	110200	44380230	4025	4025	4025	4025	20
510	20240402	110100	44299730	4020	4020	4020	4020	0
511	20240402	110000	44299730	4020	4030	4030	4020	200
512	20240402	105900	43494950	4055	4055	4055	4055	100
513	20240402	105800	43089450	4055	4055	4055	4055	0
514	20240402	105700	43089450	4055	4055	4055	4055	0
515	20240402	105600	43089450	4055	4055	4055	4055	0
516	20240402	105500	43089450	4055	4055	4055	4055	0
517	20240402	105400	43089450	4055	4055	4055	4055	0
518	20240402	105300	43089450	4055	4055	4055	4055	0
519	20240402	105200	43089450	4055	4055	4055	4055	0
520	20240402	105100	43089450	4055	4055	4055	4055	50
521	20240402	105000	42886700	4055	4055	4055	4055	0
522	20240402	104900	42886700	4055	4060	4060	4055	23
523	20240402	104800	42793375	4060	4060	4060	4060	50
524	20240402	104700	42590375	4060	4060	4060	4060	0
525	20240402	104600	42590375	4060	4055	4060	4055	52
526	20240402	104500	42379505	4055	4055	4055	4055	50
527	20240402	104400	42176755	4055	4055	4055	4055	39
528	20240402	104300	42018610	4055	4055	4055	4055	0
529	20240402	104200	42018610	4055	4055	4055	4055	50
530	20240402	104100	41815860	4055	4055	4055	4055	0
531	20240402	104000	41815860	4055	4060	4060	4055	81
532	20240402	103900	41487365	4055	4055	4055	4055	0
533	20240402	103800	41487365	4055	4055	4055	4055	0
534	20240402	103700	41487365	4055	4055	4055	4055	0
535	20240402	103600	41487365	4055	4055	4055	4055	32
536	20240402	103500	41357605	4055	4055	4055	4055	9
537	20240402	103400	41321110	4055	4055	4055	4055	0
538	20240402	103300	41321110	4055	4055	4055	4055	41
539	20240402	103200	41154855	4055	4055	4055	4055	15
540	20240402	103100	41094030	4060	4060	4060	4060	0
541	20240402	103000	41094030	4060	4040	4060	4040	50
542	20240402	102900	40891130	4060	4060	4060	4060	1
543	20240402	102800	40887070	4025	4060	4060	4025	201
544	20240402	102700	40076940	4060	4030	4060	4030	97
545	20240402	102600	39683925	4060	4060	4060	4060	0
546	20240402	102500	39683925	4060	4060	4060	4060	0
547	20240402	102400	39683925	4060	4060	4060	4060	50
548	20240402	102300	39480925	4060	4060	4060	4060	0
549	20240402	102200	39480925	4060	4060	4060	4060	0
550	20240402	102100	39480925	4060	4060	4060	4060	50
551	20240402	102000	39277925	4060	4040	4060	4040	13
552	20240402	101900	39225365	4050	4050	4050	4050	1
553	20240402	101800	39221315	4060	4055	4060	4055	50
554	20240402	101700	39018560	4060	4055	4060	4055	6
555	20240402	101600	38994220	4060	4060	4060	4060	1
556	20240402	101500	38990160	4030	4055	4060	4030	159
557	20240402	101400	38347660	4055	4055	4055	4055	10
558	20240402	101300	38307110	4060	4060	4060	4060	2
559	20240402	101200	38298990	4050	4060	4060	4050	60
560	20240402	101100	38055490	4060	4060	4060	4060	10
561	20240402	101000	38014890	4060	4060	4060	4060	0
562	20240402	100900	38014890	4060	4060	4060	4060	65
563	20240402	100800	37750990	4060	4060	4060	4060	0
564	20240402	100700	37750990	4060	4060	4060	4060	0
565	20240402	100600	37750990	4060	4060	4060	4060	58
566	20240402	100500	37515510	4020	4020	4020	4020	0
567	20240402	100400	37515510	4020	4040	4040	4020	2372
568	20240402	100300	27969625	4060	4060	4060	4060	52
569	20240402	100200	27758505	4040	4040	4060	4040	173
570	20240402	100100	27059465	4060	4060	4060	4040	19
571	20240402	100000	26982505	4050	4060	4060	4050	69
572	20240402	095900	26702385	4060	4060	4060	4060	0
573	20240402	095800	26702385	4060	4060	4060	4060	1
574	20240402	095700	26698325	4050	4060	4060	4050	58
575	20240402	095600	26462915	4060	4060	4060	4060	0
576	20240402	095500	26462915	4060	4060	4060	4060	0
577	20240402	095400	26462915	4060	4060	4060	4055	65
578	20240402	095300	26199080	4060	4060	4060	4060	3
579	20240402	095200	26186900	4060	4060	4060	4060	26
580	20240402	095100	26081340	4060	4060	4060	4060	50
581	20240402	095000	25878340	4060	4055	4060	4055	14
582	20240402	094900	25821565	4055	4050	4055	4050	155
583	20240402	094800	25193290	4050	4050	4050	4050	0
584	20240402	094700	25193290	4050	4050	4050	4050	86
585	20240402	094600	24844990	4050	4050	4050	4050	60
586	20240402	094500	24601990	4050	4050	4050	4050	50
587	20240402	094400	24399490	4050	4050	4050	4050	250
588	20240402	094300	23386990	4050	4050	4050	4050	0
589	20240402	094200	23386990	4050	4050	4050	4050	50
590	20240402	094100	23184490	4050	4045	4050	4045	3
591	20240402	094000	23172350	4050	4050	4050	4050	40
592	20240402	093900	23010350	4050	4050	4050	4050	252
593	20240402	093800	21989750	4050	4050	4050	4050	98
594	20240402	093700	21592850	4045	4045	4045	4045	0
595	20240402	093600	21592850	4045	4045	4045	4045	62
596	20240402	093500	21342060	4045	4045	4045	4045	0
597	20240402	093400	21342060	4045	4045	4045	4045	50
598	20240402	093300	21139810	4045	4045	4045	4045	0
599	20240402	093200	21139810	4045	4045	4045	4045	0
600	20240402	093100	21139810	4045	4045	4045	4045	26
601	20240402	093000	21034640	4050	4050	4050	4050	57
602	20240402	092900	20803790	4050	4050	4050	4050	0
603	20240402	092800	20803790	4050	4050	4050	4050	0
604	20240402	092700	20803790	4050	4050	4050	4050	25
605	20240402	092600	20702540	4050	4050	4050	4050	0
606	20240402	092500	20702540	4050	4050	4050	4050	0
607	20240402	092400	20702540	4050	4050	4050	4050	0
608	20240402	092300	20702540	4050	4050	4050	4050	0
609	20240402	092200	20702540	4050	4050	4050	4050	0
610	20240402	092100	20702540	4050	4060	4060	4050	4
611	20240402	092000	20686320	4055	4055	4055	4055	17
612	20240402	091900	20617385	4060	4060	4060	4060	0
613	20240402	091800	20617385	4060	4060	4060	4060	0
614	20240402	091700	20617385	4060	4060	4060	4060	0
615	20240402	091600	20617385	4060	4045	4060	4045	21
616	20240402	091500	20532210	4060	4020	4060	4020	127
617	20240402	091400	20021450	4020	4035	4040	4020	1418
618	20240402	091300	14310195	4040	4040	4040	4040	12
619	20240402	091200	14261715	4035	4040	4040	4035	174
620	20240402	091100	13558955	4045	4045	4045	4045	10
621	20240402	091000	13518505	4045	4045	4045	4045	19
622	20240402	090900	13441650	4045	4045	4045	4045	0
623	20240402	090800	13441650	4045	4045	4045	4045	2
624	20240402	090700	13433560	4045	4045	4045	4045	15
625	20240402	090600	13372885	4050	4050	4050	4050	164
626	20240402	090500	12708685	4055	4055	4055	4055	2
627	20240402	090400	12700575	4060	4060	4060	4060	7
628	20240402	090300	12672155	4060	4055	4060	4055	4
629	20240402	090200	12655925	4070	4070	4070	4070	0
630	20240402	090100	12655925	4070	4070	4070	4070	2
631	20240402	090000	12647785	4070	4065	4070	4050	3115