KissMeData/353590/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204500	136132240	5750	5750	5750	5750	1749
3	20240402	204400	136132240	5750	5750	5750	5750	0
4	20240402	204300	136132240	5750	5750	5750	5750	0
5	20240402	204200	136132240	5750	5750	5750	5750	0
6	20240402	204100	136132240	5750	5750	5750	5750	0
7	20240402	204000	136132240	5750	5750	5750	5750	0
8	20240402	203900	136132240	5750	5750	5750	5750	0
9	20240402	203800	136132240	5750	5750	5750	5750	0
10	20240402	203700	136132240	5750	5750	5750	5750	0
11	20240402	203600	136132240	5750	5750	5750	5750	0
12	20240402	203500	136132240	5750	5750	5750	5750	0
13	20240402	203400	136132240	5750	5750	5750	5750	0
14	20240402	203300	136132240	5750	5750	5750	5750	0
15	20240402	203200	136132240	5750	5750	5750	5750	0
16	20240402	203100	136132240	5750	5750	5750	5750	0
17	20240402	203000	136132240	5750	5750	5750	5750	0
18	20240402	202900	136132240	5750	5750	5750	5750	0
19	20240402	202800	136132240	5750	5750	5750	5750	0
20	20240402	202700	136132240	5750	5750	5750	5750	0
21	20240402	202600	136132240	5750	5750	5750	5750	0
22	20240402	202500	136132240	5750	5750	5750	5750	0
23	20240402	202400	136132240	5750	5750	5750	5750	0
24	20240402	202300	136132240	5750	5750	5750	5750	0
25	20240402	202200	136132240	5750	5750	5750	5750	0
26	20240402	202100	136132240	5750	5750	5750	5750	0
27	20240402	202000	136132240	5750	5750	5750	5750	0
28	20240402	201900	136132240	5750	5750	5750	5750	0
29	20240402	201800	136132240	5750	5750	5750	5750	0
30	20240402	201700	136132240	5750	5750	5750	5750	0
31	20240402	201600	136132240	5750	5750	5750	5750	0
32	20240402	201500	136132240	5750	5750	5750	5750	1749
33	20240402	201400	136132240	5750	5750	5750	5750	0
34	20240402	201300	136132240	5750	5750	5750	5750	0
35	20240402	201200	136132240	5750	5750	5750	5750	0
36	20240402	201100	136132240	5750	5750	5750	5750	0
37	20240402	201000	136132240	5750	5750	5750	5750	0
38	20240402	200900	136132240	5750	5750	5750	5750	0
39	20240402	200800	136132240	5750	5750	5750	5750	0
40	20240402	200700	136132240	5750	5750	5750	5750	0
41	20240402	200600	136132240	5750	5750	5750	5750	0
42	20240402	200500	136132240	5750	5750	5750	5750	0
43	20240402	200400	136132240	5750	5750	5750	5750	0
44	20240402	200300	136132240	5750	5750	5750	5750	0
45	20240402	200200	136132240	5750	5750	5750	5750	0
46	20240402	200100	136132240	5750	5750	5750	5750	0
47	20240402	200000	136132240	5750	5750	5750	5750	0
48	20240402	195900	136132240	5750	5750	5750	5750	0
49	20240402	195800	136132240	5750	5750	5750	5750	0
50	20240402	195700	136132240	5750	5750	5750	5750	0
51	20240402	195600	136132240	5750	5750	5750	5750	0
52	20240402	195500	136132240	5750	5750	5750	5750	0
53	20240402	195400	136132240	5750	5750	5750	5750	0
54	20240402	195300	136132240	5750	5750	5750	5750	0
55	20240402	195200	136132240	5750	5750	5750	5750	0
56	20240402	195100	136132240	5750	5750	5750	5750	0
57	20240402	195000	136132240	5750	5750	5750	5750	0
58	20240402	194900	136132240	5750	5750	5750	5750	0
59	20240402	194800	136132240	5750	5750	5750	5750	0
60	20240402	194700	136132240	5750	5750	5750	5750	0
61	20240402	194600	136132240	5750	5750	5750	5750	0
62	20240402	194500	136132240	5750	5750	5750	5750	1749
63	20240402	194400	136132240	5750	5750	5750	5750	0
64	20240402	194300	136132240	5750	5750	5750	5750	0
65	20240402	194200	136132240	5750	5750	5750	5750	0
66	20240402	194100	136132240	5750	5750	5750	5750	0
67	20240402	194000	136132240	5750	5750	5750	5750	0
68	20240402	193900	136132240	5750	5750	5750	5750	0
69	20240402	193800	136132240	5750	5750	5750	5750	0
70	20240402	193700	136132240	5750	5750	5750	5750	0
71	20240402	193600	136132240	5750	5750	5750	5750	0
72	20240402	193500	136132240	5750	5750	5750	5750	0
73	20240402	193400	136132240	5750	5750	5750	5750	0
74	20240402	193300	136132240	5750	5750	5750	5750	0
75	20240402	193200	136132240	5750	5750	5750	5750	0
76	20240402	193100	136132240	5750	5750	5750	5750	0
77	20240402	193000	136132240	5750	5750	5750	5750	0
78	20240402	192900	136132240	5750	5750	5750	5750	0
79	20240402	192800	136132240	5750	5750	5750	5750	0
80	20240402	192700	136132240	5750	5750	5750	5750	0
81	20240402	192600	136132240	5750	5750	5750	5750	0
82	20240402	192500	136132240	5750	5750	5750	5750	0
83	20240402	192400	136132240	5750	5750	5750	5750	0
84	20240402	192300	136132240	5750	5750	5750	5750	0
85	20240402	192200	136132240	5750	5750	5750	5750	0
86	20240402	192100	136132240	5750	5750	5750	5750	0
87	20240402	192000	136132240	5750	5750	5750	5750	0
88	20240402	191900	136132240	5750	5750	5750	5750	0
89	20240402	191800	136132240	5750	5750	5750	5750	0
90	20240402	191700	136132240	5750	5750	5750	5750	0
91	20240402	191600	136132240	5750	5750	5750	5750	0
92	20240402	191500	136132240	5750	5750	5750	5750	1749
93	20240402	191400	136132240	5750	5750	5750	5750	0
94	20240402	191300	136132240	5750	5750	5750	5750	0
95	20240402	191200	136132240	5750	5750	5750	5750	0
96	20240402	191100	136132240	5750	5750	5750	5750	0
97	20240402	191000	136132240	5750	5750	5750	5750	0
98	20240402	190900	136132240	5750	5750	5750	5750	0
99	20240402	190800	136132240	5750	5750	5750	5750	0
100	20240402	190700	136132240	5750	5750	5750	5750	0
101	20240402	190600	136132240	5750	5750	5750	5750	0
102	20240402	190500	136132240	5750	5750	5750	5750	0
103	20240402	190400	136132240	5750	5750	5750	5750	0
104	20240402	190300	136132240	5750	5750	5750	5750	0
105	20240402	190200	136132240	5750	5750	5750	5750	0
106	20240402	190100	136132240	5750	5750	5750	5750	0
107	20240402	190000	136132240	5750	5750	5750	5750	0
108	20240402	185900	136132240	5750	5750	5750	5750	0
109	20240402	185800	136132240	5750	5750	5750	5750	0
110	20240402	185700	136132240	5750	5750	5750	5750	0
111	20240402	185600	136132240	5750	5750	5750	5750	0
112	20240402	185500	136132240	5750	5750	5750	5750	0
113	20240402	185400	136132240	5750	5750	5750	5750	0
114	20240402	185300	136132240	5750	5750	5750	5750	0
115	20240402	185200	136132240	5750	5750	5750	5750	0
116	20240402	185100	136132240	5750	5750	5750	5750	0
117	20240402	185000	136132240	5750	5750	5750	5750	0
118	20240402	184900	136132240	5750	5750	5750	5750	0
119	20240402	184800	136132240	5750	5750	5750	5750	0
120	20240402	184700	136132240	5750	5750	5750	5750	0
121	20240402	184600	136132240	5750	5750	5750	5750	0
122	20240402	184500	136132240	5750	5750	5750	5750	1749
123	20240402	184400	136132240	5750	5750	5750	5750	0
124	20240402	184300	136132240	5750	5750	5750	5750	0
125	20240402	184200	136132240	5750	5750	5750	5750	0
126	20240402	184100	136132240	5750	5750	5750	5750	0
127	20240402	184000	136132240	5750	5750	5750	5750	0
128	20240402	183900	136132240	5750	5750	5750	5750	0
129	20240402	183800	136132240	5750	5750	5750	5750	0
130	20240402	183700	136132240	5750	5750	5750	5750	0
131	20240402	183600	136132240	5750	5750	5750	5750	0
132	20240402	183500	136132240	5750	5750	5750	5750	0
133	20240402	183400	136132240	5750	5750	5750	5750	0
134	20240402	183300	136132240	5750	5750	5750	5750	0
135	20240402	183200	136132240	5750	5750	5750	5750	0
136	20240402	183100	136132240	5750	5750	5750	5750	0
137	20240402	183000	136132240	5750	5750	5750	5750	0
138	20240402	182900	136132240	5750	5750	5750	5750	0
139	20240402	182800	136132240	5750	5750	5750	5750	0
140	20240402	182700	136132240	5750	5750	5750	5750	0
141	20240402	182600	136132240	5750	5750	5750	5750	0
142	20240402	182500	136132240	5750	5750	5750	5750	0
143	20240402	182400	136132240	5750	5750	5750	5750	0
144	20240402	182300	136132240	5750	5750	5750	5750	0
145	20240402	182200	136132240	5750	5750	5750	5750	0
146	20240402	182100	136132240	5750	5750	5750	5750	0
147	20240402	182000	136132240	5750	5750	5750	5750	0
148	20240402	181900	136132240	5750	5750	5750	5750	0
149	20240402	181800	136132240	5750	5750	5750	5750	0
150	20240402	181700	136132240	5750	5750	5750	5750	0
151	20240402	181600	136132240	5750	5750	5750	5750	0
152	20240402	181500	136132240	5750	5750	5750	5750	1749
153	20240402	181400	136132240	5750	5750	5750	5750	0
154	20240402	181300	136132240	5750	5750	5750	5750	0
155	20240402	181200	136132240	5750	5750	5750	5750	0
156	20240402	181100	136132240	5750	5750	5750	5750	0
157	20240402	181000	136132240	5750	5750	5750	5750	0
158	20240402	180900	136132240	5750	5750	5750	5750	0
159	20240402	180800	136132240	5750	5750	5750	5750	0
160	20240402	180700	136132240	5750	5750	5750	5750	0
161	20240402	180600	136132240	5750	5750	5750	5750	0
162	20240402	180500	136132240	5750	5750	5750	5750	0
163	20240402	180400	136132240	5750	5750	5750	5750	0
164	20240402	180300	136132240	5750	5750	5750	5750	0
165	20240402	180200	136132240	5750	5750	5750	5750	0
166	20240402	180100	136132240	5750	5750	5750	5750	0
167	20240402	180000	136132240	5750	5750	5750	5750	0
168	20240402	175900	136132240	5750	5750	5750	5750	0
169	20240402	175800	136132240	5750	5750	5750	5750	0
170	20240402	175700	136132240	5750	5750	5750	5750	0
171	20240402	175600	136132240	5750	5750	5750	5750	0
172	20240402	175500	136132240	5750	5750	5750	5750	0
173	20240402	175400	136132240	5750	5750	5750	5750	0
174	20240402	175300	136132240	5750	5750	5750	5750	0
175	20240402	175200	136132240	5750	5750	5750	5750	0
176	20240402	175100	136132240	5750	5750	5750	5750	0
177	20240402	175000	136132240	5750	5750	5750	5750	0
178	20240402	174900	136132240	5750	5750	5750	5750	0
179	20240402	174800	136132240	5750	5750	5750	5750	0
180	20240402	174700	136132240	5750	5750	5750	5750	0
181	20240402	174600	136132240	5750	5750	5750	5750	0
182	20240402	174500	136132240	5750	5750	5750	5750	1749
183	20240402	174400	136132240	5750	5750	5750	5750	0
184	20240402	174300	136132240	5750	5750	5750	5750	0
185	20240402	174200	136132240	5750	5750	5750	5750	0
186	20240402	174100	136132240	5750	5750	5750	5750	0
187	20240402	174000	136132240	5750	5750	5750	5750	0
188	20240402	173900	136132240	5750	5750	5750	5750	0
189	20240402	173800	136132240	5750	5750	5750	5750	0
190	20240402	173700	136132240	5750	5750	5750	5750	0
191	20240402	173600	136132240	5750	5750	5750	5750	0
192	20240402	173500	136132240	5750	5750	5750	5750	0
193	20240402	173400	136132240	5750	5750	5750	5750	0
194	20240402	173300	136132240	5750	5750	5750	5750	0
195	20240402	173200	136132240	5750	5750	5750	5750	0
196	20240402	173100	136132240	5750	5750	5750	5750	0
197	20240402	173000	136132240	5750	5750	5750	5750	0
198	20240402	172900	136132240	5750	5750	5750	5750	0
199	20240402	172800	136132240	5750	5750	5750	5750	0
200	20240402	172700	136132240	5750	5750	5750	5750	0
201	20240402	172600	136132240	5750	5750	5750	5750	0
202	20240402	172500	136132240	5750	5750	5750	5750	0
203	20240402	172400	136132240	5750	5750	5750	5750	0
204	20240402	172300	136132240	5750	5750	5750	5750	0
205	20240402	172200	136132240	5750	5750	5750	5750	0
206	20240402	172100	136132240	5750	5750	5750	5750	0
207	20240402	172000	136132240	5750	5750	5750	5750	0
208	20240402	171900	136132240	5750	5750	5750	5750	0
209	20240402	171800	136132240	5750	5750	5750	5750	0
210	20240402	171700	136132240	5750	5750	5750	5750	0
211	20240402	171600	136132240	5750	5750	5750	5750	0
212	20240402	171500	136132240	5750	5750	5750	5750	1749
213	20240402	171400	136132240	5750	5750	5750	5750	0
214	20240402	171300	136132240	5750	5750	5750	5750	0
215	20240402	171200	136132240	5750	5750	5750	5750	0
216	20240402	171100	136132240	5750	5750	5750	5750	0
217	20240402	171000	136132240	5750	5750	5750	5750	0
218	20240402	170900	136132240	5750	5750	5750	5750	0
219	20240402	170800	136132240	5750	5750	5750	5750	0
220	20240402	170700	136132240	5750	5750	5750	5750	0
221	20240402	170600	136132240	5750	5750	5750	5750	0
222	20240402	170500	136132240	5750	5750	5750	5750	0
223	20240402	170400	136132240	5750	5750	5750	5750	0
224	20240402	170300	136132240	5750	5750	5750	5750	0
225	20240402	170200	136132240	5750	5750	5750	5750	0
226	20240402	170100	136132240	5750	5750	5750	5750	0
227	20240402	170000	136132240	5750	5750	5750	5750	0
228	20240402	165900	136132240	5750	5750	5750	5750	0
229	20240402	165800	136132240	5750	5750	5750	5750	0
230	20240402	165700	136132240	5750	5750	5750	5750	0
231	20240402	165600	136132240	5750	5750	5750	5750	0
232	20240402	165500	136132240	5750	5750	5750	5750	0
233	20240402	165400	136132240	5750	5750	5750	5750	0
234	20240402	165300	136132240	5750	5750	5750	5750	0
235	20240402	165200	136132240	5750	5750	5750	5750	0
236	20240402	165100	136132240	5750	5750	5750	5750	0
237	20240402	165000	136132240	5750	5750	5750	5750	0
238	20240402	164900	136132240	5750	5750	5750	5750	0
239	20240402	164800	136132240	5750	5750	5750	5750	0
240	20240402	164700	136132240	5750	5750	5750	5750	0
241	20240402	164600	136132240	5750	5750	5750	5750	0
242	20240402	164500	136132240	5750	5750	5750	5750	1749
243	20240402	164400	136132240	5750	5750	5750	5750	0
244	20240402	164300	136132240	5750	5750	5750	5750	0
245	20240402	164200	136132240	5750	5750	5750	5750	0
246	20240402	164100	136132240	5750	5750	5750	5750	0
247	20240402	164000	136132240	5750	5750	5750	5750	0
248	20240402	163900	136132240	5750	5750	5750	5750	0
249	20240402	163800	136132240	5750	5750	5750	5750	0
250	20240402	163700	136132240	5750	5750	5750	5750	0
251	20240402	163600	136132240	5750	5750	5750	5750	0
252	20240402	163500	136132240	5750	5750	5750	5750	0
253	20240402	163400	136132240	5750	5750	5750	5750	0
254	20240402	163300	136132240	5750	5750	5750	5750	0
255	20240402	163200	136132240	5750	5750	5750	5750	0
256	20240402	163100	136132240	5750	5750	5750	5750	0
257	20240402	163000	136132240	5750	5750	5750	5750	0
258	20240402	162900	136132240	5750	5750	5750	5750	0
259	20240402	162800	136132240	5750	5750	5750	5750	0
260	20240402	162700	136132240	5750	5750	5750	5750	0
261	20240402	162600	136132240	5750	5750	5750	5750	0
262	20240402	162500	136132240	5750	5750	5750	5750	0
263	20240402	162400	136132240	5750	5750	5750	5750	0
264	20240402	162300	136132240	5750	5750	5750	5750	0
265	20240402	162200	136132240	5750	5750	5750	5750	0
266	20240402	162100	136132240	5750	5750	5750	5750	0
267	20240402	162000	136132240	5750	5750	5750	5750	0
268	20240402	161900	136132240	5750	5750	5750	5750	0
269	20240402	161800	136132240	5750	5750	5750	5750	0
270	20240402	161700	136132240	5750	5750	5750	5750	0
271	20240402	161600	136132240	5750	5750	5750	5750	0
272	20240402	161500	136132240	5750	5750	5750	5750	1749
273	20240402	161400	136132240	5750	5750	5750	5750	0
274	20240402	161300	136132240	5750	5750	5750	5750	0
275	20240402	161200	136132240	5750	5750	5750	5750	0
276	20240402	161100	136132240	5750	5750	5750	5750	0
277	20240402	161000	136132240	5750	5750	5750	5750	0
278	20240402	160900	136132240	5750	5750	5750	5750	0
279	20240402	160800	136132240	5750	5750	5750	5750	0
280	20240402	160700	136132240	5750	5750	5750	5750	0
281	20240402	160600	136132240	5750	5750	5750	5750	0
282	20240402	160500	136132240	5750	5750	5750	5750	0
283	20240402	160400	136132240	5750	5750	5750	5750	0
284	20240402	160300	136132240	5750	5750	5750	5750	0
285	20240402	160200	136132240	5750	5750	5750	5750	0
286	20240402	160100	136132240	5750	5750	5750	5750	0
287	20240402	160000	136132240	5750	5750	5750	5750	0
288	20240402	155900	136132240	5750	5750	5750	5750	0
289	20240402	155800	136132240	5750	5750	5750	5750	0
290	20240402	155700	136132240	5750	5750	5750	5750	0
291	20240402	155600	136132240	5750	5750	5750	5750	0
292	20240402	155500	136132240	5750	5750	5750	5750	0
293	20240402	155400	136132240	5750	5750	5750	5750	0
294	20240402	155300	136132240	5750	5750	5750	5750	0
295	20240402	155200	136132240	5750	5750	5750	5750	0
296	20240402	155100	136132240	5750	5750	5750	5750	0
297	20240402	155000	136132240	5750	5750	5750	5750	0
298	20240402	154900	136132240	5750	5750	5750	5750	0
299	20240402	154800	136132240	5750	5750	5750	5750	0
300	20240402	154700	136132240	5750	5750	5750	5750	0
301	20240402	154600	136132240	5750	5750	5750	5750	0
302	20240402	154500	136132240	5750	5750	5750	5750	1749
303	20240402	154400	136132240	5750	5750	5750	5750	0
304	20240402	154300	136132240	5750	5750	5750	5750	0
305	20240402	154200	136132240	5750	5750	5750	5750	0
306	20240402	154100	136132240	5750	5750	5750	5750	0
307	20240402	154000	136132240	5750	5750	5750	5750	0
308	20240402	153900	136132240	5750	5750	5750	5750	0
309	20240402	153800	136132240	5750	5750	5750	5750	0
310	20240402	153700	136132240	5750	5750	5750	5750	0
311	20240402	153600	136132240	5750	5750	5750	5750	0
312	20240402	153500	136132240	5750	5750	5750	5750	0
313	20240402	153400	136132240	5750	5750	5750	5750	0
314	20240402	153300	136132240	5750	5750	5750	5750	0
315	20240402	153200	136132240	5750	5750	5750	5750	0
316	20240402	153100	136132240	5750	5750	5750	5750	0
317	20240402	153000	136132240	5750	5750	5750	5750	1749
318	20240402	152900	126075490	5750	5750	5750	5750	0
319	20240402	152800	126075490	5750	5750	5750	5750	0
320	20240402	152700	126075490	5750	5750	5750	5750	0
321	20240402	152600	126075490	5750	5750	5750	5750	0
322	20240402	152500	126075490	5750	5750	5750	5750	0
323	20240402	152400	126075490	5750	5750	5750	5750	0
324	20240402	152300	126075490	5750	5750	5750	5750	0
325	20240402	152200	126075490	5750	5750	5750	5750	0
326	20240402	152100	126075490	5750	5750	5750	5750	0
327	20240402	152000	126075490	5750	5750	5750	5750	0
328	20240402	151900	126075490	5750	5730	5750	5730	41
329	20240402	151800	125840540	5740	5740	5740	5740	185
330	20240402	151700	124778640	5730	5730	5730	5730	126
331	20240402	151600	124056660	5740	5740	5740	5740	0
332	20240402	151500	124056660	5740	5740	5740	5740	11
333	20240402	151400	123993520	5750	5750	5750	5750	0
334	20240402	151300	123993520	5750	5750	5750	5750	0
335	20240402	151200	123993520	5750	5750	5750	5750	0
336	20240402	151100	123993520	5750	5740	5750	5740	4
337	20240402	151000	123970550	5740	5740	5740	5740	0
338	20240402	150900	123970550	5740	5740	5740	5740	0
339	20240402	150800	123970550	5740	5740	5740	5740	50
340	20240402	150700	123683550	5740	5740	5740	5710	32
341	20240402	150600	123499960	5760	5760	5760	5760	0
342	20240402	150500	123499960	5760	5760	5760	5760	0
343	20240402	150400	123499960	5760	5760	5760	5760	1
344	20240402	150300	123494200	5740	5740	5740	5740	0
345	20240402	150200	123494200	5740	5740	5740	5740	10
346	20240402	150100	123436800	5740	5740	5740	5740	0
347	20240402	150000	123436800	5740	5710	5740	5710	42
348	20240402	145900	123196950	5740	5710	5740	5710	51
349	20240402	145800	122905710	5740	5740	5740	5740	51
350	20240402	145700	122612970	5740	5740	5740	5740	0
351	20240402	145600	122612970	5740	5740	5740	5740	0
352	20240402	145500	122612970	5740	5740	5740	5740	0
353	20240402	145400	122612970	5740	5740	5740	5740	0
354	20240402	145300	122612970	5740	5740	5740	5740	1
355	20240402	145200	122607230	5700	5700	5700	5700	0
356	20240402	145100	122607230	5700	5740	5740	5700	2
357	20240402	145000	122595790	5700	5700	5700	5700	16
358	20240402	144900	122504590	5740	5740	5740	5740	0
359	20240402	144800	122504590	5740	5740	5740	5740	0
360	20240402	144700	122504590	5740	5740	5740	5700	29
361	20240402	144600	122339010	5700	5700	5700	5700	46
362	20240402	144500	122076810	5740	5740	5740	5740	0
363	20240402	144400	122076810	5740	5740	5740	5740	5
364	20240402	144300	122048110	5740	5700	5740	5700	8
365	20240402	144200	122002470	5740	5740	5740	5700	656
366	20240402	144100	118260550	5740	5740	5740	5740	0
367	20240402	144000	118260550	5740	5740	5740	5740	0
368	20240402	143900	118260550	5740	5740	5740	5740	48
369	20240402	143800	117985030	5740	5740	5740	5740	50
370	20240402	143700	117698030	5750	5750	5750	5750	0
371	20240402	143600	117698030	5750	5750	5750	5750	0
372	20240402	143500	117698030	5750	5750	5750	5750	0
373	20240402	143400	117698030	5750	5750	5750	5750	0
374	20240402	143300	117698030	5750	5750	5750	5750	0
375	20240402	143200	117698030	5750	5720	5750	5710	17
376	20240402	143100	117600810	5740	5740	5740	5740	1
377	20240402	143000	117595070	5740	5740	5740	5740	0
378	20240402	142900	117595070	5740	5740	5740	5740	0
379	20240402	142800	117595070	5740	5720	5740	5710	146
380	20240402	142700	116761100	5760	5760	5760	5760	0
381	20240402	142600	116761100	5760	5760	5760	5760	0
382	20240402	142500	116761100	5760	5760	5760	5760	0
383	20240402	142400	116761100	5760	5760	5760	5760	0
384	20240402	142300	116761100	5760	5760	5760	5760	0
385	20240402	142200	116761100	5760	5760	5760	5760	0
386	20240402	142100	116761100	5760	5760	5760	5760	0
387	20240402	142000	116761100	5760	5760	5760	5760	3
388	20240402	141900	116743820	5760	5760	5760	5760	2
389	20240402	141800	116732300	5760	5760	5760	5760	0
390	20240402	141700	116732300	5760	5760	5760	5760	0
391	20240402	141600	116732300	5760	5760	5760	5760	0
392	20240402	141500	116732300	5760	5760	5760	5760	1
393	20240402	141400	116726540	5710	5710	5750	5710	1109
394	20240402	141300	110354310	5750	5750	5750	5750	0
395	20240402	141200	110354310	5750	5750	5750	5750	0
396	20240402	141100	110354310	5750	5750	5750	5750	0
397	20240402	141000	110354310	5750	5750	5750	5750	0
398	20240402	140900	110354310	5750	5750	5750	5750	0
399	20240402	140800	110354310	5750	5750	5750	5750	0
400	20240402	140700	110354310	5750	5750	5750	5750	76
401	20240402	140600	109917310	5750	5750	5750	5750	0
402	20240402	140500	109917310	5750	5710	5750	5710	82
403	20240402	140400	109448330	5720	5720	5720	5720	2
404	20240402	140300	109436890	5710	5710	5710	5710	0
405	20240402	140200	109436890	5710	5710	5710	5710	0
406	20240402	140100	109436890	5710	5710	5710	5710	9
407	20240402	140000	109385500	5710	5710	5710	5710	193
408	20240402	135900	108283470	5710	5710	5710	5710	9
409	20240402	135800	108232080	5710	5710	5710	5710	0
410	20240402	135700	108232080	5710	5710	5710	5710	77
411	20240402	135600	107792410	5720	5720	5720	5720	1
412	20240402	135500	107786690	5700	5710	5710	5700	82
413	20240402	135400	107319150	5710	5720	5720	5710	336
414	20240402	135300	105397590	5720	5720	5720	5720	0
415	20240402	135200	105397590	5720	5720	5720	5720	20
416	20240402	135100	105283190	5710	5710	5710	5710	0
417	20240402	135000	105283190	5710	5710	5710	5710	0
418	20240402	134900	105283190	5710	5710	5710	5710	0
419	20240402	134800	105283190	5710	5710	5710	5710	0
420	20240402	134700	105283190	5710	5710	5710	5710	55
421	20240402	134600	104969140	5720	5720	5720	5720	1
422	20240402	134500	104963420	5700	5700	5700	5700	0
423	20240402	134400	104963420	5700	5700	5700	5700	0
424	20240402	134300	104963420	5700	5710	5710	5700	396
425	20240402	134200	102702940	5710	5710	5710	5710	0
426	20240402	134100	102702940	5710	5710	5710	5710	0
427	20240402	134000	102702940	5710	5720	5720	5710	164
428	20240402	133900	101766200	5710	5710	5710	5710	0
429	20240402	133800	101766200	5710	5710	5710	5710	0
430	20240402	133700	101766200	5710	5720	5720	5710	809
431	20240402	133600	97141420	5720	5720	5720	5720	100
432	20240402	133500	96569420	5730	5730	5730	5730	59
433	20240402	133400	96231350	5730	5730	5730	5730	71
434	20240402	133300	95824520	5730	5730	5730	5730	0
435	20240402	133200	95824520	5730	5740	5740	5730	86
436	20240402	133100	95331300	5730	5730	5730	5730	0
437	20240402	133000	95331300	5730	5730	5730	5730	44
438	20240402	132900	95079180	5730	5730	5730	5730	5
439	20240402	132800	95050530	5730	5730	5730	5730	366
440	20240402	132700	92953350	5730	5730	5730	5730	1
441	20240402	132600	92947620	5720	5720	5720	5720	0
442	20240402	132500	92947620	5720	5720	5720	5720	13
443	20240402	132400	92873260	5720	5720	5720	5720	17
444	20240402	132300	92776020	5720	5720	5720	5720	0
445	20240402	132200	92776020	5720	5720	5720	5720	0
446	20240402	132100	92776020	5720	5720	5720	5720	92
447	20240402	132000	92249780	5720	5720	5720	5720	128
448	20240402	131900	91517620	5720	5730	5730	5720	11
449	20240402	131800	91454600	5730	5730	5730	5730	1
450	20240402	131700	91448870	5730	5720	5730	5720	52
451	20240402	131600	91150920	5730	5730	5730	5730	0
452	20240402	131500	91150920	5730	5730	5730	5730	18
453	20240402	131400	91047780	5730	5730	5730	5730	255
454	20240402	131300	89586630	5740	5740	5740	5740	6
455	20240402	131200	89552190	5730	5730	5730	5730	0
456	20240402	131100	89552190	5730	5730	5730	5730	0
457	20240402	131000	89552190	5730	5740	5740	5730	437
458	20240402	130900	87044450	5750	5750	5750	5750	0
459	20240402	130800	87044450	5750	5750	5750	5750	0
460	20240402	130700	87044450	5750	5750	5750	5750	98
461	20240402	130600	86480950	5750	5750	5750	5750	0
462	20240402	130500	86480950	5750	5750	5750	5750	0
463	20240402	130400	86480950	5750	5750	5750	5750	0
464	20240402	130300	86480950	5750	5750	5750	5750	0
465	20240402	130200	86480950	5750	5760	5760	5750	572
466	20240402	130100	83186920	5760	5760	5760	5760	0
467	20240402	130000	83186920	5760	5760	5760	5760	0
468	20240402	125900	83186920	5760	5760	5760	5760	0
469	20240402	125800	83186920	5760	5750	5760	5750	58
470	20240402	125700	82853410	5750	5750	5750	5750	0
471	20240402	125600	82853410	5750	5750	5750	5750	0
472	20240402	125500	82853410	5750	5760	5760	5750	12
473	20240402	125400	82784400	5750	5750	5750	5750	0
474	20240402	125300	82784400	5750	5750	5750	5750	0
475	20240402	125200	82784400	5750	5750	5750	5750	0
476	20240402	125100	82784400	5750	5750	5750	5750	0
477	20240402	125000	82784400	5750	5750	5750	5750	0
478	20240402	124900	82784400	5750	5750	5750	5750	1
479	20240402	124800	82778650	5760	5760	5760	5760	0
480	20240402	124700	82778650	5760	5760	5760	5760	12
481	20240402	124600	82709530	5760	5760	5760	5760	0
482	20240402	124500	82709530	5760	5760	5760	5760	0
483	20240402	124400	82709530	5760	5760	5760	5760	0
484	20240402	124300	82709530	5760	5760	5760	5760	1
485	20240402	124200	82703770	5750	5750	5750	5750	0
486	20240402	124100	82703770	5750	5750	5750	5750	0
487	20240402	124000	82703770	5750	5750	5750	5750	737
488	20240402	123900	78466020	5770	5770	5770	5770	0
489	20240402	123800	78466020	5770	5770	5770	5770	0
490	20240402	123700	78466020	5770	5770	5770	5770	10
491	20240402	123600	78408320	5750	5750	5750	5750	0
492	20240402	123500	78408320	5750	5750	5750	5750	16
493	20240402	123400	78316320	5770	5770	5770	5770	17
494	20240402	123300	78218230	5770	5770	5770	5770	0
495	20240402	123200	78218230	5770	5770	5770	5770	0
496	20240402	123100	78218230	5770	5770	5770	5770	0
497	20240402	123000	78218230	5770	5770	5770	5770	0
498	20240402	122900	78218230	5770	5770	5770	5770	24
499	20240402	122800	78079750	5770	5770	5770	5770	0
500	20240402	122700	78079750	5770	5770	5770	5770	0
501	20240402	122600	78079750	5770	5770	5770	5770	5
502	20240402	122500	78050900	5770	5770	5770	5770	0
503	20240402	122400	78050900	5770	5770	5770	5770	0
504	20240402	122300	78050900	5770	5770	5770	5770	0
505	20240402	122200	78050900	5770	5770	5770	5770	6
506	20240402	122100	78016280	5780	5780	5780	5780	0
507	20240402	122000	78016280	5780	5780	5780	5780	0
508	20240402	121900	78016280	5780	5780	5780	5780	200
509	20240402	121800	76860280	5780	5780	5780	5780	0
510	20240402	121700	76860280	5780	5780	5780	5780	0
511	20240402	121600	76860280	5780	5780	5780	5780	0
512	20240402	121500	76860280	5780	5780	5780	5780	0
513	20240402	121400	76860280	5780	5780	5780	5780	0
514	20240402	121300	76860280	5780	5780	5780	5780	0
515	20240402	121200	76860280	5780	5780	5780	5780	0
516	20240402	121100	76860280	5780	5780	5780	5780	1
517	20240402	121000	76854500	5750	5750	5750	5750	40
518	20240402	120900	76624500	5750	5750	5750	5750	0
519	20240402	120800	76624500	5750	5790	5790	5750	520
520	20240402	120700	73625570	5770	5770	5770	5770	0
521	20240402	120600	73625570	5770	5770	5770	5770	0
522	20240402	120500	73625570	5770	5770	5770	5770	0
523	20240402	120400	73625570	5770	5770	5770	5770	10
524	20240402	120300	73567870	5790	5790	5790	5790	0
525	20240402	120200	73567870	5790	5790	5790	5790	0
526	20240402	120100	73567870	5790	5790	5790	5790	0
527	20240402	120000	73567870	5790	5790	5790	5790	0
528	20240402	115900	73567870	5790	5790	5790	5790	0
529	20240402	115800	73567870	5790	5780	5790	5780	30
530	20240402	115700	73394190	5770	5770	5770	5770	0
531	20240402	115600	73394190	5770	5770	5770	5770	0
532	20240402	115500	73394190	5770	5770	5770	5770	410
533	20240402	115400	71028490	5770	5770	5770	5770	0
534	20240402	115300	71028490	5770	5770	5770	5770	0
535	20240402	115200	71028490	5770	5770	5770	5770	0
536	20240402	115100	71028490	5770	5770	5770	5770	1
537	20240402	115000	71022720	5750	5750	5750	5750	0
538	20240402	114900	71022720	5750	5750	5750	5750	131
539	20240402	114800	70269470	5770	5770	5770	5770	51
540	20240402	114700	69975200	5750	5760	5760	5750	330
541	20240402	114600	68076560	5770	5770	5770	5770	0
542	20240402	114500	68076560	5770	5770	5770	5770	0
543	20240402	114400	68076560	5770	5770	5770	5770	112
544	20240402	114300	67430320	5770	5770	5770	5770	0
545	20240402	114200	67430320	5770	5770	5770	5770	0
546	20240402	114100	67430320	5770	5770	5770	5770	40
547	20240402	114000	67199520	5770	5770	5770	5770	0
548	20240402	113900	67199520	5770	5770	5770	5770	0
549	20240402	113800	67199520	5770	5770	5770	5770	0
550	20240402	113700	67199520	5770	5770	5770	5770	50
551	20240402	113600	66911020	5770	5770	5770	5770	1
552	20240402	113500	66905250	5760	5760	5760	5760	1
553	20240402	113400	66899490	5760	5760	5760	5760	3
554	20240402	113300	66882210	5770	5770	5770	5770	1
555	20240402	113200	66876440	5750	5750	5750	5750	90
556	20240402	113100	66358940	5750	5750	5750	5750	0
557	20240402	113000	66358940	5750	5750	5750	5750	0
558	20240402	112900	66358940	5750	5750	5750	5750	0
559	20240402	112800	66358940	5750	5760	5760	5750	159
560	20240402	112700	65444520	5760	5760	5760	5760	1
561	20240402	112600	65438760	5760	5760	5760	5760	9
562	20240402	112500	65386920	5760	5760	5760	5760	2
563	20240402	112400	65375400	5770	5770	5770	5770	0
564	20240402	112300	65375400	5770	5770	5770	5770	0
565	20240402	112200	65375400	5770	5770	5770	5770	200
566	20240402	112100	64221400	5770	5770	5770	5770	0
567	20240402	112000	64221400	5770	5770	5770	5770	1
568	20240402	111900	64215630	5760	5760	5760	5760	0
569	20240402	111800	64215630	5760	5760	5760	5760	3
570	20240402	111700	64198350	5750	5760	5760	5750	103
571	20240402	111600	63606000	5760	5760	5760	5750	245
572	20240402	111500	62196660	5760	5770	5770	5760	147
573	20240402	111400	61349910	5770	5770	5770	5770	1
574	20240402	111300	61344140	5760	5760	5760	5760	96
575	20240402	111200	60791180	5760	5760	5760	5760	0
576	20240402	111100	60791180	5760	5760	5760	5760	0
577	20240402	111000	60791180	5760	5760	5760	5760	0
578	20240402	110900	60791180	5760	5760	5760	5760	90
579	20240402	110800	60272780	5760	5760	5760	5760	20
580	20240402	110700	60157580	5760	5760	5760	5760	0
581	20240402	110600	60157580	5760	5760	5760	5760	10
582	20240402	110500	60099980	5760	5760	5760	5760	0
583	20240402	110400	60099980	5760	5760	5760	5760	205
584	20240402	110300	58919180	5760	5760	5760	5760	0
585	20240402	110200	58919180	5760	5760	5760	5760	133
586	20240402	110100	58153100	5760	5760	5760	5760	0
587	20240402	110000	58153100	5760	5760	5760	5760	0
588	20240402	105900	58153100	5760	5760	5760	5750	210
589	20240402	105800	56944840	5760	5760	5760	5760	10
590	20240402	105700	56887240	5760	5760	5760	5760	0
591	20240402	105600	56887240	5760	5760	5760	5760	0
592	20240402	105500	56887240	5760	5760	5760	5760	1
593	20240402	105400	56881480	5750	5750	5750	5750	0
594	20240402	105300	56881480	5750	5750	5750	5750	0
595	20240402	105200	56881480	5750	5750	5750	5750	0
596	20240402	105100	56881480	5750	5750	5750	5750	0
597	20240402	105000	56881480	5750	5750	5750	5750	100
598	20240402	104900	56306480	5750	5750	5750	5750	0
599	20240402	104800	56306480	5750	5750	5750	5750	0
600	20240402	104700	56306480	5750	5760	5760	5750	173
601	20240402	104600	55311530	5760	5760	5760	5760	86
602	20240402	104500	54816170	5750	5750	5750	5750	0
603	20240402	104400	54816170	5750	5750	5750	5750	100
604	20240402	104300	54241170	5760	5760	5760	5760	1
605	20240402	104200	54235410	5760	5760	5760	5760	10
606	20240402	104100	54177810	5760	5760	5760	5760	501
607	20240402	104000	51292050	5750	5750	5750	5750	0
608	20240402	103900	51292050	5750	5750	5750	5750	1
609	20240402	103800	51286300	5750	5760	5760	5750	719
610	20240402	103700	47151200	5760	5760	5760	5760	0
611	20240402	103600	47151200	5760	5760	5760	5760	0
612	20240402	103500	47151200	5760	5760	5760	5760	78
613	20240402	103400	46701920	5770	5770	5770	5770	182
614	20240402	103300	45651780	5770	5770	5770	5770	0
615	20240402	103200	45651780	5770	5770	5770	5770	0
616	20240402	103100	45651780	5770	5770	5770	5770	30
617	20240402	103000	45478680	5770	5770	5770	5770	0
618	20240402	102900	45478680	5770	5770	5770	5770	0
619	20240402	102800	45478680	5770	5770	5770	5770	19
620	20240402	102700	45369050	5770	5770	5770	5770	50
621	20240402	102600	45080550	5770	5770	5770	5770	70
622	20240402	102500	44676650	5770	5770	5770	5770	114
623	20240402	102400	44018870	5770	5770	5770	5770	0
624	20240402	102300	44018870	5770	5770	5770	5770	0
625	20240402	102200	44018870	5770	5770	5770	5770	0
626	20240402	102100	44018870	5770	5770	5770	5770	0
627	20240402	102000	44018870	5770	5770	5770	5770	90
628	20240402	101900	43499570	5770	5770	5770	5770	0
629	20240402	101800	43499570	5770	5770	5770	5770	0
630	20240402	101700	43499570	5770	5770	5770	5770	0
631	20240402	101600	43499570	5770	5770	5770	5770	57
632	20240402	101500	43170680	5780	5790	5790	5780	371
633	20240402	101400	41024670	5800	5800	5800	5800	5
634	20240402	101300	40995670	5800	5800	5800	5800	0
635	20240402	101200	40995670	5800	5800	5800	5800	0
636	20240402	101100	40995670	5800	5800	5800	5800	0
637	20240402	101000	40995670	5800	5800	5800	5800	10
638	20240402	100900	40937670	5800	5800	5800	5800	1
639	20240402	100800	40931870	5800	5800	5800	5800	0
640	20240402	100700	40931870	5800	5800	5800	5800	0
641	20240402	100600	40931870	5800	5820	5820	5800	55
642	20240402	100500	40612850	5800	5800	5800	5800	248
643	20240402	100400	39174450	5800	5800	5800	5800	0
644	20240402	100300	39174450	5800	5800	5800	5800	5
645	20240402	100200	39145450	5840	5840	5840	5840	0
646	20240402	100100	39145450	5840	5840	5840	5840	0
647	20240402	100000	39145450	5840	5840	5840	5840	0
648	20240402	095900	39145450	5840	5840	5840	5840	1
649	20240402	095800	39139610	5800	5800	5800	5800	4
650	20240402	095700	39116410	5840	5840	5840	5840	0
651	20240402	095600	39116410	5840	5840	5840	5840	4
652	20240402	095500	39093050	5850	5850	5850	5850	0
653	20240402	095400	39093050	5850	5850	5850	5850	0
654	20240402	095300	39093050	5850	5800	5850	5800	125
655	20240402	095200	38368000	5860	5860	5860	5770	8
656	20240402	095100	38321660	5780	5830	5870	5780	590
657	20240402	095000	34882080	5830	5790	5830	5790	600
658	20240402	094900	31397790	5790	5790	5790	5790	1
659	20240402	094800	31392000	5760	5760	5760	5760	47
660	20240402	094700	31121280	5760	5760	5760	5760	35
661	20240402	094600	30919680	5760	5760	5760	5750	245
662	20240402	094500	29510710	5760	5760	5760	5760	82
663	20240402	094400	29038390	5790	5790	5790	5790	1
664	20240402	094300	29032600	5760	5760	5760	5760	0
665	20240402	094200	29032600	5760	5760	5760	5760	66
666	20240402	094100	28652440	5770	5770	5770	5770	0
667	20240402	094000	28652440	5770	5770	5770	5770	174
668	20240402	093900	27648460	5770	5770	5770	5770	73
669	20240402	093800	27227250	5780	5780	5780	5770	66
670	20240402	093700	26846150	5770	5770	5770	5770	2
671	20240402	093600	26834610	5790	5790	5790	5790	182
672	20240402	093500	25780830	5790	5790	5790	5790	118
673	20240402	093400	25097610	5790	5790	5790	5790	0
674	20240402	093300	25097610	5790	5790	5790	5790	0
675	20240402	093200	25097610	5790	5790	5790	5790	0
676	20240402	093100	25097610	5790	5790	5790	5790	380
677	20240402	093000	22897410	5790	5790	5790	5790	20
678	20240402	092900	22781610	5790	5790	5790	5790	1
679	20240402	092800	22775820	5760	5790	5790	5760	2
680	20240402	092700	22764270	5760	5760	5760	5760	0
681	20240402	092600	22764270	5760	5760	5760	5760	0
682	20240402	092500	22764270	5760	5760	5760	5760	0
683	20240402	092400	22764270	5760	5760	5760	5760	395
684	20240402	092300	20489070	5780	5780	5780	5780	0
685	20240402	092200	20489070	5780	5780	5780	5780	1
686	20240402	092100	20483290	5790	5790	5790	5790	0
687	20240402	092000	20483290	5790	5790	5790	5790	0
688	20240402	091900	20483290	5790	5790	5790	5790	5
689	20240402	091800	20454340	5790	5790	5790	5790	26
690	20240402	091700	20303800	5790	5790	5790	5790	1
691	20240402	091600	20298010	5750	5760	5760	5750	22
692	20240402	091500	20171340	5750	5750	5750	5750	48
693	20240402	091400	19895340	5750	5780	5790	5750	562
694	20240402	091300	16651680	5770	5800	5800	5770	506
695	20240402	091200	13719280	5810	5810	5810	5810	0
696	20240402	091100	13719280	5810	5800	5810	5800	470
697	20240402	091000	10993180	5830	5830	5830	5830	4
698	20240402	090900	10969860	5800	5840	5840	5800	1527
699	20240402	090800	2083660	5820	5820	5820	5820	0
700	20240402	090700	2083660	5820	5820	5820	5820	0
701	20240402	090600	2083660	5820	5820	5820	5820	111
702	20240402	090500	1437640	5820	5820	5820	5820	0
703	20240402	090400	1437640	5820	5830	5830	5820	209
704	20240402	090300	221160	5820	5820	5820	5820	0
705	20240402	090200	221160	5820	5820	5820	5820	0
706	20240402	090100	221160	5820	5820	5820	5820	0
707	20240402	090000	221160	5820	5820	5820	5820	38