KissMeData/005960/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184400	120299950	5030	5030	5030	5030	190
3	20240402	184300	120299950	5030	5030	5030	5030	0
4	20240402	184200	120299950	5030	5030	5030	5030	0
5	20240402	184100	120299950	5030	5030	5030	5030	0
6	20240402	184000	120299950	5030	5030	5030	5030	0
7	20240402	183900	120299950	5030	5030	5030	5030	0
8	20240402	183800	120299950	5030	5030	5030	5030	0
9	20240402	183700	120299950	5030	5030	5030	5030	0
10	20240402	183600	120299950	5030	5030	5030	5030	0
11	20240402	183500	120299950	5030	5030	5030	5030	0
12	20240402	183400	120299950	5030	5030	5030	5030	0
13	20240402	183300	120299950	5030	5030	5030	5030	0
14	20240402	183200	120299950	5030	5030	5030	5030	0
15	20240402	183100	120299950	5030	5030	5030	5030	0
16	20240402	183000	120299950	5030	5030	5030	5030	0
17	20240402	182900	120299950	5030	5030	5030	5030	0
18	20240402	182800	120299950	5030	5030	5030	5030	0
19	20240402	182700	120299950	5030	5030	5030	5030	0
20	20240402	182600	120299950	5030	5030	5030	5030	0
21	20240402	182500	120299950	5030	5030	5030	5030	0
22	20240402	182400	120299950	5030	5030	5030	5030	0
23	20240402	182300	120299950	5030	5030	5030	5030	0
24	20240402	182200	120299950	5030	5030	5030	5030	0
25	20240402	182100	120299950	5030	5030	5030	5030	0
26	20240402	182000	120299950	5030	5030	5030	5030	0
27	20240402	181900	120299950	5030	5030	5030	5030	0
28	20240402	181800	120299950	5030	5030	5030	5030	0
29	20240402	181700	120299950	5030	5030	5030	5030	0
30	20240402	181600	120299950	5030	5030	5030	5030	0
31	20240402	181500	120299950	5030	5030	5030	5030	0
32	20240402	181400	120299950	5030	5030	5030	5030	190
33	20240402	181300	120299950	5030	5030	5030	5030	0
34	20240402	181200	120299950	5030	5030	5030	5030	0
35	20240402	181100	120299950	5030	5030	5030	5030	0
36	20240402	181000	120299950	5030	5030	5030	5030	0
37	20240402	180900	120299950	5030	5030	5030	5030	0
38	20240402	180800	120299950	5030	5030	5030	5030	0
39	20240402	180700	120299950	5030	5030	5030	5030	0
40	20240402	180600	120299950	5030	5030	5030	5030	0
41	20240402	180500	120299950	5030	5030	5030	5030	0
42	20240402	180400	120299950	5030	5030	5030	5030	0
43	20240402	180300	120299950	5030	5030	5030	5030	0
44	20240402	180200	120299950	5030	5030	5030	5030	0
45	20240402	180100	120299950	5030	5030	5030	5030	0
46	20240402	180000	120299950	5030	5030	5030	5030	0
47	20240402	175900	120299950	5030	5030	5030	5030	0
48	20240402	175800	120299950	5030	5030	5030	5030	0
49	20240402	175700	120299950	5030	5030	5030	5030	0
50	20240402	175600	120299950	5030	5030	5030	5030	0
51	20240402	175500	120299950	5030	5030	5030	5030	0
52	20240402	175400	120299950	5030	5030	5030	5030	0
53	20240402	175300	120299950	5030	5030	5030	5030	0
54	20240402	175200	120299950	5030	5030	5030	5030	0
55	20240402	175100	120299950	5030	5030	5030	5030	0
56	20240402	175000	120299950	5030	5030	5030	5030	0
57	20240402	174900	120299950	5030	5030	5030	5030	0
58	20240402	174800	120299950	5030	5030	5030	5030	0
59	20240402	174700	120299950	5030	5030	5030	5030	0
60	20240402	174600	120299950	5030	5030	5030	5030	0
61	20240402	174500	120299950	5030	5030	5030	5030	0
62	20240402	174400	120299950	5030	5030	5030	5030	190
63	20240402	174300	120299950	5030	5030	5030	5030	0
64	20240402	174200	120299950	5030	5030	5030	5030	0
65	20240402	174100	120299950	5030	5030	5030	5030	0
66	20240402	174000	120299950	5030	5030	5030	5030	0
67	20240402	173900	120299950	5030	5030	5030	5030	0
68	20240402	173800	120299950	5030	5030	5030	5030	0
69	20240402	173700	120299950	5030	5030	5030	5030	0
70	20240402	173600	120299950	5030	5030	5030	5030	0
71	20240402	173500	120299950	5030	5030	5030	5030	0
72	20240402	173400	120299950	5030	5030	5030	5030	0
73	20240402	173300	120299950	5030	5030	5030	5030	0
74	20240402	173200	120299950	5030	5030	5030	5030	0
75	20240402	173100	120299950	5030	5030	5030	5030	0
76	20240402	173000	120299950	5030	5030	5030	5030	0
77	20240402	172900	120299950	5030	5030	5030	5030	0
78	20240402	172800	120299950	5030	5030	5030	5030	0
79	20240402	172700	120299950	5030	5030	5030	5030	0
80	20240402	172600	120299950	5030	5030	5030	5030	0
81	20240402	172500	120299950	5030	5030	5030	5030	0
82	20240402	172400	120299950	5030	5030	5030	5030	0
83	20240402	172300	120299950	5030	5030	5030	5030	0
84	20240402	172200	120299950	5030	5030	5030	5030	0
85	20240402	172100	120299950	5030	5030	5030	5030	0
86	20240402	172000	120299950	5030	5030	5030	5030	0
87	20240402	171900	120299950	5030	5030	5030	5030	0
88	20240402	171800	120299950	5030	5030	5030	5030	0
89	20240402	171700	120299950	5030	5030	5030	5030	0
90	20240402	171600	120299950	5030	5030	5030	5030	0
91	20240402	171500	120299950	5030	5030	5030	5030	0
92	20240402	171400	120299950	5030	5030	5030	5030	190
93	20240402	171300	120299950	5030	5030	5030	5030	0
94	20240402	171200	120299950	5030	5030	5030	5030	0
95	20240402	171100	120299950	5030	5030	5030	5030	0
96	20240402	171000	120299950	5030	5030	5030	5030	0
97	20240402	170900	120299950	5030	5030	5030	5030	0
98	20240402	170800	120299950	5030	5030	5030	5030	0
99	20240402	170700	120299950	5030	5030	5030	5030	0
100	20240402	170600	120299950	5030	5030	5030	5030	0
101	20240402	170500	120299950	5030	5030	5030	5030	0
102	20240402	170400	120299950	5030	5030	5030	5030	0
103	20240402	170300	120299950	5030	5030	5030	5030	0
104	20240402	170200	120299950	5030	5030	5030	5030	0
105	20240402	170100	120299950	5030	5030	5030	5030	0
106	20240402	170000	120299950	5030	5030	5030	5030	0
107	20240402	165900	120299950	5030	5030	5030	5030	0
108	20240402	165800	120299950	5030	5030	5030	5030	0
109	20240402	165700	120299950	5030	5030	5030	5030	0
110	20240402	165600	120299950	5030	5030	5030	5030	0
111	20240402	165500	120299950	5030	5030	5030	5030	0
112	20240402	165400	120299950	5030	5030	5030	5030	0
113	20240402	165300	120299950	5030	5030	5030	5030	0
114	20240402	165200	120299950	5030	5030	5030	5030	0
115	20240402	165100	120299950	5030	5030	5030	5030	0
116	20240402	165000	120299950	5030	5030	5030	5030	0
117	20240402	164900	120299950	5030	5030	5030	5030	0
118	20240402	164800	120299950	5030	5030	5030	5030	0
119	20240402	164700	120299950	5030	5030	5030	5030	0
120	20240402	164600	120299950	5030	5030	5030	5030	0
121	20240402	164500	120299950	5030	5030	5030	5030	0
122	20240402	164400	120299950	5030	5030	5030	5030	190
123	20240402	164300	120299950	5030	5030	5030	5030	0
124	20240402	164200	120299950	5030	5030	5030	5030	0
125	20240402	164100	120299950	5030	5030	5030	5030	0
126	20240402	164000	120299950	5030	5030	5030	5030	0
127	20240402	163900	120299950	5030	5030	5030	5030	0
128	20240402	163800	120299950	5030	5030	5030	5030	0
129	20240402	163700	120299950	5030	5030	5030	5030	0
130	20240402	163600	120299950	5030	5030	5030	5030	0
131	20240402	163500	120299950	5030	5030	5030	5030	0
132	20240402	163400	120299950	5030	5030	5030	5030	0
133	20240402	163300	120299950	5030	5030	5030	5030	0
134	20240402	163200	120299950	5030	5030	5030	5030	0
135	20240402	163100	120299950	5030	5030	5030	5030	0
136	20240402	163000	120299950	5030	5030	5030	5030	0
137	20240402	162900	120299950	5030	5030	5030	5030	0
138	20240402	162800	120299950	5030	5030	5030	5030	0
139	20240402	162700	120299950	5030	5030	5030	5030	0
140	20240402	162600	120299950	5030	5030	5030	5030	0
141	20240402	162500	120299950	5030	5030	5030	5030	0
142	20240402	162400	120299950	5030	5030	5030	5030	0
143	20240402	162300	120299950	5030	5030	5030	5030	0
144	20240402	162200	120299950	5030	5030	5030	5030	0
145	20240402	162100	120299950	5030	5030	5030	5030	0
146	20240402	162000	120299950	5030	5030	5030	5030	0
147	20240402	161900	120299950	5030	5030	5030	5030	0
148	20240402	161800	120299950	5030	5030	5030	5030	0
149	20240402	161700	120299950	5030	5030	5030	5030	0
150	20240402	161600	120299950	5030	5030	5030	5030	0
151	20240402	161500	120299950	5030	5030	5030	5030	0
152	20240402	161400	120299950	5030	5030	5030	5030	190
153	20240402	161300	120299950	5030	5030	5030	5030	0
154	20240402	161200	120299950	5030	5030	5030	5030	0
155	20240402	161100	120299950	5030	5030	5030	5030	0
156	20240402	161000	120299950	5030	5030	5030	5030	0
157	20240402	160900	120299950	5030	5030	5030	5030	0
158	20240402	160800	120299950	5030	5030	5030	5030	0
159	20240402	160700	120299950	5030	5030	5030	5030	0
160	20240402	160600	120299950	5030	5030	5030	5030	0
161	20240402	160500	120299950	5030	5030	5030	5030	0
162	20240402	160400	120299950	5030	5030	5030	5030	0
163	20240402	160300	120299950	5030	5030	5030	5030	0
164	20240402	160200	120299950	5030	5030	5030	5030	0
165	20240402	160100	120299950	5030	5030	5030	5030	0
166	20240402	160000	120299950	5030	5030	5030	5030	0
167	20240402	155900	120299950	5030	5030	5030	5030	0
168	20240402	155800	120299950	5030	5030	5030	5030	0
169	20240402	155700	120299950	5030	5030	5030	5030	0
170	20240402	155600	120299950	5030	5030	5030	5030	0
171	20240402	155500	120299950	5030	5030	5030	5030	0
172	20240402	155400	120299950	5030	5030	5030	5030	0
173	20240402	155300	120299950	5030	5030	5030	5030	0
174	20240402	155200	120299950	5030	5030	5030	5030	0
175	20240402	155100	120299950	5030	5030	5030	5030	0
176	20240402	155000	120299950	5030	5030	5030	5030	0
177	20240402	154900	120299950	5030	5030	5030	5030	0
178	20240402	154800	120299950	5030	5030	5030	5030	0
179	20240402	154700	120299950	5030	5030	5030	5030	0
180	20240402	154600	120299950	5030	5030	5030	5030	0
181	20240402	154500	120299950	5030	5030	5030	5030	0
182	20240402	154400	120299950	5030	5030	5030	5030	190
183	20240402	154300	120299950	5030	5030	5030	5030	0
184	20240402	154200	120299950	5030	5030	5030	5030	0
185	20240402	154100	120299950	5030	5030	5030	5030	0
186	20240402	154000	120299950	5030	5030	5030	5030	0
187	20240402	153900	120299950	5030	5030	5030	5030	0
188	20240402	153800	120299950	5030	5030	5030	5030	0
189	20240402	153700	120299950	5030	5030	5030	5030	0
190	20240402	153600	120299950	5030	5030	5030	5030	0
191	20240402	153500	120299950	5030	5030	5030	5030	0
192	20240402	153400	120299950	5030	5030	5030	5030	0
193	20240402	153300	120299950	5030	5030	5030	5030	0
194	20240402	153200	120299950	5030	5030	5030	5030	0
195	20240402	153100	120299950	5030	5030	5030	5030	0
196	20240402	153000	120299950	5030	5030	5030	5030	190
197	20240402	152900	119344250	5030	5030	5030	5030	0
198	20240402	152800	119344250	5030	5030	5030	5030	0
199	20240402	152700	119344250	5030	5030	5030	5030	0
200	20240402	152600	119344250	5030	5030	5030	5030	0
201	20240402	152500	119344250	5030	5030	5030	5030	0
202	20240402	152400	119344250	5030	5030	5030	5030	0
203	20240402	152300	119344250	5030	5030	5030	5030	0
204	20240402	152200	119344250	5030	5030	5030	5030	0
205	20240402	152100	119344250	5030	5030	5030	5030	0
206	20240402	152000	119344250	5030	5030	5030	5030	0
207	20240402	151900	119344250	5030	5030	5030	5030	2
208	20240402	151800	119334190	5020	5020	5020	5020	0
209	20240402	151700	119334190	5020	5020	5020	5020	1
210	20240402	151600	119329170	5030	5020	5030	5020	20
211	20240402	151500	119228750	5030	5030	5030	5030	3
212	20240402	151400	119213660	5030	5030	5030	5030	3
213	20240402	151300	119198570	5030	5030	5030	5030	0
214	20240402	151200	119198570	5030	5030	5030	5030	137
215	20240402	151100	118509460	5030	5030	5030	5030	0
216	20240402	151000	118509460	5030	5030	5030	5030	0
217	20240402	150900	118509460	5030	5030	5030	5030	5
218	20240402	150800	118484310	5020	5020	5020	5020	0
219	20240402	150700	118484310	5020	5020	5020	5020	1
220	20240402	150600	118479290	5020	5020	5020	5020	0
221	20240402	150500	118479290	5020	5020	5020	5020	0
222	20240402	150400	118479290	5020	5030	5030	5020	132
223	20240402	150300	117816640	5020	5020	5020	5020	0
224	20240402	150200	117816640	5020	5020	5020	5020	72
225	20240402	150100	117455200	5020	5020	5020	5020	0
226	20240402	150000	117455200	5020	5020	5020	5020	0
227	20240402	145900	117455200	5020	5020	5020	5020	14
228	20240402	145800	117384920	5020	5020	5020	5020	0
229	20240402	145700	117384920	5020	5020	5020	5020	0
230	20240402	145600	117384920	5020	5020	5020	5020	0
231	20240402	145500	117384920	5020	5020	5020	5020	17
232	20240402	145400	117299580	5020	5020	5020	5020	53
233	20240402	145300	117033520	5020	5020	5020	5020	1401
234	20240402	145200	110000500	5010	5010	5010	5010	0
235	20240402	145100	110000500	5010	5010	5010	5010	81
236	20240402	145000	109594690	5020	5020	5020	5020	0
237	20240402	144900	109594690	5020	5020	5020	5020	0
238	20240402	144800	109594690	5020	5020	5020	5020	1
239	20240402	144700	109589670	5020	5020	5020	5020	0
240	20240402	144600	109589670	5020	5020	5020	5020	0
241	20240402	144500	109589670	5020	5020	5020	5020	0
242	20240402	144400	109589670	5020	5020	5020	5020	0
243	20240402	144300	109589670	5020	5020	5020	5020	5
244	20240402	144200	109564570	5020	5020	5020	5020	6
245	20240402	144100	109534450	5020	5020	5020	5020	0
246	20240402	144000	109534450	5020	5020	5020	5020	5
247	20240402	143900	109509350	5020	5020	5020	5020	0
248	20240402	143800	109509350	5020	5020	5020	5020	1
249	20240402	143700	109504330	5020	5020	5020	5020	0
250	20240402	143600	109504330	5020	5020	5020	5020	2
251	20240402	143500	109494290	5020	5020	5020	5020	0
252	20240402	143400	109494290	5020	5020	5020	5020	0
253	20240402	143300	109494290	5020	5020	5020	5020	178
254	20240402	143200	108600730	5020	5020	5020	5020	0
255	20240402	143100	108600730	5020	5020	5020	5020	20
256	20240402	143000	108500330	5020	5020	5020	5020	10
257	20240402	142900	108450130	5020	5020	5020	5020	0
258	20240402	142800	108450130	5020	5020	5020	5020	225
259	20240402	142700	107320630	5020	5020	5020	5020	0
260	20240402	142600	107320630	5020	5020	5020	5020	0
261	20240402	142500	107320630	5020	5020	5020	5020	0
262	20240402	142400	107320630	5020	5020	5020	5020	0
263	20240402	142300	107320630	5020	5020	5020	5020	10
264	20240402	142200	107270430	5020	5020	5020	5020	0
265	20240402	142100	107270430	5020	5020	5020	5020	1
266	20240402	142000	107265410	5020	5020	5020	5020	959
267	20240402	141900	102451230	5010	5010	5010	5010	0
268	20240402	141800	102451230	5010	5010	5010	5010	0
269	20240402	141700	102451230	5010	5010	5010	5010	0
270	20240402	141600	102451230	5010	5010	5010	5010	250
271	20240402	141500	101198730	5020	5020	5020	5020	0
272	20240402	141400	101198730	5020	5020	5020	5020	0
273	20240402	141300	101198730	5020	5020	5020	5020	41
274	20240402	141200	100992910	5020	5020	5020	5020	0
275	20240402	141100	100992910	5020	5020	5020	5020	0
276	20240402	141000	100992910	5020	5020	5020	5020	0
277	20240402	140900	100992910	5020	5020	5020	5020	0
278	20240402	140800	100992910	5020	5020	5020	5020	10
279	20240402	140700	100942710	5020	5020	5020	5020	0
280	20240402	140600	100942710	5020	5020	5020	5020	1
281	20240402	140500	100937690	5010	5010	5010	5010	0
282	20240402	140400	100937690	5010	5010	5010	5010	100
283	20240402	140300	100436690	5010	5010	5010	5010	0
284	20240402	140200	100436690	5010	5020	5020	5010	12
285	20240402	140100	100376470	5010	5010	5010	5010	99
286	20240402	140000	99880480	5010	5010	5010	5010	6
287	20240402	135900	99850420	5020	5020	5020	5020	0
288	20240402	135800	99850420	5020	5020	5020	5020	0
289	20240402	135700	99850420	5020	5020	5020	5020	0
290	20240402	135600	99850420	5020	5020	5020	5020	0
291	20240402	135500	99850420	5020	5020	5020	5020	0
292	20240402	135400	99850420	5020	5020	5020	5020	0
293	20240402	135300	99850420	5020	5020	5020	5020	31
294	20240402	135200	99694800	5020	5020	5020	5020	0
295	20240402	135100	99694800	5020	5020	5020	5020	26
296	20240402	135000	99564280	5020	5020	5020	5020	16
297	20240402	134900	99483960	5020	5020	5020	5020	11
298	20240402	134800	99428740	5020	5020	5020	5010	320
299	20240402	134700	97825340	5020	5020	5020	5020	0
300	20240402	134600	97825340	5020	5020	5020	5020	1
301	20240402	134500	97820320	5020	5020	5020	5020	1
302	20240402	134400	97815300	5020	5020	5020	5020	2
303	20240402	134300	97805260	5010	5010	5010	5010	0
304	20240402	134200	97805260	5010	5010	5010	5010	20
305	20240402	134100	97705060	5020	5020	5020	5020	1
306	20240402	134000	97700040	5020	5020	5020	5020	60
307	20240402	133900	97398840	5020	5020	5020	5020	1
308	20240402	133800	97393820	5020	5020	5020	5020	0
309	20240402	133700	97393820	5020	5020	5020	5020	0
310	20240402	133600	97393820	5020	5010	5020	5010	51
311	20240402	133500	97138300	5010	5010	5010	5010	10
312	20240402	133400	97088200	5020	5020	5020	5020	7
313	20240402	133300	97053060	5020	5020	5020	5020	10
314	20240402	133200	97002860	5010	5020	5020	5010	101
315	20240402	133100	96496840	5020	5020	5020	5020	0
316	20240402	133000	96496840	5020	5020	5020	5020	0
317	20240402	132900	96496840	5020	5020	5020	5020	1
318	20240402	132800	96491820	5020	5020	5020	5020	10
319	20240402	132700	96441620	5020	5020	5020	5020	145
320	20240402	132600	95713720	5020	5020	5020	5020	0
321	20240402	132500	95713720	5020	5020	5020	5020	10
322	20240402	132400	95663520	5020	5010	5020	5010	21
323	20240402	132300	95558300	5020	5020	5020	5020	0
324	20240402	132200	95558300	5020	5020	5020	5020	1
325	20240402	132100	95553280	5020	5020	5020	5020	0
326	20240402	132000	95553280	5020	5020	5020	5020	0
327	20240402	131900	95553280	5020	5020	5020	5020	3
328	20240402	131800	95538220	5020	5020	5020	5020	0
329	20240402	131700	95538220	5020	5020	5020	5020	2
330	20240402	131600	95528180	5020	5020	5020	5020	6
331	20240402	131500	95498060	5020	5020	5020	5020	1
332	20240402	131400	95493040	5010	5010	5010	5010	0
333	20240402	131300	95493040	5010	5010	5010	5010	46
334	20240402	131200	95262580	5020	5020	5020	5020	1
335	20240402	131100	95257560	5020	5020	5020	5020	0
336	20240402	131000	95257560	5020	5020	5020	5020	21
337	20240402	130900	95152140	5020	5020	5020	5020	0
338	20240402	130800	95152140	5020	5020	5020	5020	0
339	20240402	130700	95152140	5020	5020	5020	5020	101
340	20240402	130600	94645120	5020	5020	5020	5020	0
341	20240402	130500	94645120	5020	5020	5020	5020	1
342	20240402	130400	94640100	5020	5020	5020	5020	0
343	20240402	130300	94640100	5020	5020	5020	5020	0
344	20240402	130200	94640100	5020	5020	5020	5020	1
345	20240402	130100	94635080	5020	5020	5020	5020	0
346	20240402	130000	94635080	5020	5020	5020	5020	1
347	20240402	125900	94630060	5020	5020	5020	5020	0
348	20240402	125800	94630060	5020	5020	5020	5020	7
349	20240402	125700	94594920	5020	5020	5020	5020	0
350	20240402	125600	94594920	5020	5020	5020	5020	0
351	20240402	125500	94594920	5020	5020	5020	5020	1
352	20240402	125400	94589900	5020	5020	5020	5020	0
353	20240402	125300	94589900	5020	5010	5020	5010	175
354	20240402	125200	93713140	5020	5010	5020	5010	151
355	20240402	125100	92956430	5020	5020	5020	5020	108
356	20240402	125000	92414270	5020	5020	5020	5020	1
357	20240402	124900	92409250	5020	5020	5020	5020	4
358	20240402	124800	92389170	5020	5020	5020	5020	4
359	20240402	124700	92369090	5020	5020	5020	5020	0
360	20240402	124600	92369090	5020	5020	5020	5020	0
361	20240402	124500	92369090	5020	5020	5020	5020	1
362	20240402	124400	92364070	5020	5020	5020	5020	0
363	20240402	124300	92364070	5020	5020	5020	5020	1
364	20240402	124200	92359050	5020	5020	5020	5020	2
365	20240402	124100	92349010	5020	5020	5020	5020	1
366	20240402	124000	92343990	5010	5010	5010	5010	0
367	20240402	123900	92343990	5010	5010	5010	5010	12
368	20240402	123800	92283870	5020	5020	5020	5020	1
369	20240402	123700	92278850	5010	5020	5020	5010	106
370	20240402	123600	91747730	5020	5020	5020	5020	1
371	20240402	123500	91742710	5020	5020	5020	5020	10
372	20240402	123400	91692510	5020	5020	5020	5020	1
373	20240402	123300	91687490	5020	5010	5020	5010	42
374	20240402	123200	91477060	5010	5020	5020	5010	7
375	20240402	123100	91441930	5010	5020	5020	5010	2
376	20240402	123000	91431900	5020	5020	5020	5020	0
377	20240402	122900	91431900	5020	5020	5020	5020	0
378	20240402	122800	91431900	5020	5020	5020	5020	1
379	20240402	122700	91426880	5020	5020	5020	5020	0
380	20240402	122600	91426880	5020	5020	5020	5020	1
381	20240402	122500	91421860	5020	5020	5020	5020	40
382	20240402	122400	91221060	5020	5020	5020	5020	139
383	20240402	122300	90523280	5010	5010	5010	5010	1
384	20240402	122200	90518270	5020	5020	5020	5020	1
385	20240402	122100	90513250	5020	5020	5020	5020	1
386	20240402	122000	90508230	5020	5020	5020	5020	0
387	20240402	121900	90508230	5020	5020	5020	5020	3
388	20240402	121800	90493170	5020	5020	5020	5020	0
389	20240402	121700	90493170	5020	5020	5020	5020	0
390	20240402	121600	90493170	5020	5020	5020	5020	1
391	20240402	121500	90488150	5020	5020	5020	5020	2
392	20240402	121400	90478110	5020	5020	5020	5020	1
393	20240402	121300	90473090	5020	5020	5020	5020	0
394	20240402	121200	90473090	5020	5020	5020	5020	0
395	20240402	121100	90473090	5020	5020	5020	5020	2
396	20240402	121000	90463050	5020	5020	5020	5020	0
397	20240402	120900	90463050	5020	5020	5020	5020	1
398	20240402	120800	90458030	5020	5020	5020	5020	0
399	20240402	120700	90458030	5020	5020	5020	5020	24
400	20240402	120600	90337550	5020	5020	5020	5020	0
401	20240402	120500	90337550	5020	5020	5020	5020	10
402	20240402	120400	90287350	5020	5020	5020	5020	7
403	20240402	120300	90252210	5020	5020	5020	5020	500
404	20240402	120200	87742210	5020	5020	5020	5020	1
405	20240402	120100	87737190	5020	5020	5020	5020	2
406	20240402	120000	87727150	5020	5020	5020	5020	0
407	20240402	115900	87727150	5020	5020	5020	5020	1
408	20240402	115800	87722130	5020	5020	5020	5020	0
409	20240402	115700	87722130	5020	5020	5020	5020	1
410	20240402	115600	87717110	5020	5020	5020	5020	0
411	20240402	115500	87717110	5020	5020	5020	5020	0
412	20240402	115400	87717110	5020	5020	5020	5020	1
413	20240402	115300	87712090	5020	5020	5020	5020	0
414	20240402	115200	87712090	5020	5020	5020	5020	11
415	20240402	115100	87656870	5020	5020	5020	5020	0
416	20240402	115000	87656870	5020	5020	5020	5020	1
417	20240402	114900	87651850	5020	5020	5020	5020	10
418	20240402	114800	87601650	5020	5020	5020	5020	0
419	20240402	114700	87601650	5020	5020	5020	5020	3
420	20240402	114600	87586590	5020	5020	5020	5020	0
421	20240402	114500	87586590	5020	5020	5020	5020	1
422	20240402	114400	87581570	5010	5020	5020	5010	2
423	20240402	114300	87571540	5020	5020	5020	5020	0
424	20240402	114200	87571540	5020	5020	5020	5020	1
425	20240402	114100	87566520	5020	5020	5020	5020	0
426	20240402	114000	87566520	5020	5020	5020	5020	1
427	20240402	113900	87561500	5020	5020	5020	5020	0
428	20240402	113800	87561500	5020	5020	5020	5020	0
429	20240402	113700	87561500	5020	5020	5020	5020	2
430	20240402	113600	87551460	5020	5020	5020	5020	0
431	20240402	113500	87551460	5020	5020	5020	5020	1
432	20240402	113400	87546440	5020	5020	5020	5020	0
433	20240402	113300	87546440	5020	5020	5020	5020	1
434	20240402	113200	87541420	5020	5020	5020	5020	0
435	20240402	113100	87541420	5020	5020	5020	5020	0
436	20240402	113000	87541420	5020	5020	5020	5020	1
437	20240402	112900	87536400	5010	5020	5020	5010	2
438	20240402	112800	87526370	5020	5020	5020	5020	1
439	20240402	112700	87521350	5020	5020	5020	5020	0
440	20240402	112600	87521350	5020	5020	5020	5020	1
441	20240402	112500	87516330	5020	5020	5020	5020	1
442	20240402	112400	87511310	5020	5020	5020	5020	103
443	20240402	112300	86994250	5030	5030	5030	5030	1
444	20240402	112200	86989220	5030	5030	5030	5030	0
445	20240402	112100	86989220	5030	5030	5030	5030	4
446	20240402	112000	86969100	5030	5020	5030	5020	102
447	20240402	111900	86457040	5030	5030	5030	5030	0
448	20240402	111800	86457040	5030	5030	5030	5030	1
449	20240402	111700	86452010	5020	5020	5020	5020	275
450	20240402	111600	85071510	5020	5030	5030	5020	127
451	20240402	111500	84433960	5030	5030	5030	5030	0
452	20240402	111400	84433960	5030	5030	5030	5030	0
453	20240402	111300	84433960	5030	5030	5030	5030	1
454	20240402	111200	84428930	5030	5030	5030	5030	0
455	20240402	111100	84428930	5030	5030	5030	5030	1
456	20240402	111000	84423900	5030	5030	5030	5030	0
457	20240402	110900	84423900	5030	5030	5030	5030	0
458	20240402	110800	84423900	5030	5030	5030	5030	1
459	20240402	110700	84418870	5010	5010	5010	5010	200
460	20240402	110600	83416870	5030	5030	5030	5030	1
461	20240402	110500	83411840	5030	5030	5030	5030	0
462	20240402	110400	83411840	5030	5030	5030	5030	0
463	20240402	110300	83411840	5030	5030	5030	5030	1
464	20240402	110200	83406810	5030	5030	5030	5030	0
465	20240402	110100	83406810	5030	5030	5030	5030	1
466	20240402	110000	83401780	5030	5030	5030	5030	0
467	20240402	105900	83401780	5030	5030	5030	5030	1
468	20240402	105800	83396750	5000	5010	5010	5000	256
469	20240402	105700	82115950	5030	5030	5030	5030	0
470	20240402	105600	82115950	5030	5030	5030	5030	1
471	20240402	105500	82110920	5030	5030	5030	5030	0
472	20240402	105400	82110920	5030	5030	5030	5030	1
473	20240402	105300	82105890	5030	5030	5030	5030	0
474	20240402	105200	82105890	5030	5030	5030	5030	0
475	20240402	105100	82105890	5030	5030	5030	5030	89
476	20240402	105000	81658220	5030	5030	5030	5030	0
477	20240402	104900	81658220	5030	5030	5030	5030	2
478	20240402	104800	81648160	4995	5030	5030	4995	4723
479	20240402	104700	58006900	5040	5040	5040	5040	0
480	20240402	104600	58006900	5040	5040	5040	5040	1
481	20240402	104500	58001860	5040	5040	5040	5040	0
482	20240402	104400	58001860	5040	5040	5040	5040	1
483	20240402	104300	57996820	5040	5040	5040	5040	200
484	20240402	104200	56988820	5040	5040	5040	5040	1
485	20240402	104100	56983780	5040	5040	5040	5040	0
486	20240402	104000	56983780	5040	5040	5040	5040	19
487	20240402	103900	56888020	5040	5040	5040	5040	1
488	20240402	103800	56882980	5040	5040	5040	5040	0
489	20240402	103700	56882980	5040	5040	5040	5040	1
490	20240402	103600	56877940	5040	5040	5040	5040	1
491	20240402	103500	56872900	5040	5040	5040	5040	0
492	20240402	103400	56872900	5040	5040	5040	5040	1
493	20240402	103300	56867860	5040	5040	5040	5040	0
494	20240402	103200	56867860	5040	5040	5040	5040	1
495	20240402	103100	56862820	5040	5040	5040	5040	0
496	20240402	103000	56862820	5040	5040	5040	5040	0
497	20240402	102900	56862820	5040	5040	5040	5040	1
498	20240402	102800	56857780	5040	5040	5040	5040	2
499	20240402	102700	56847700	5040	5040	5040	5040	7
500	20240402	102600	56812420	5030	5030	5030	5030	0
501	20240402	102500	56812420	5030	5030	5030	5030	5
502	20240402	102400	56787270	5030	5030	5030	5030	0
503	20240402	102300	56787270	5030	5030	5030	5030	0
504	20240402	102200	56787270	5030	5030	5030	5030	1
505	20240402	102100	56782240	5030	5030	5030	5030	0
506	20240402	102000	56782240	5030	5040	5040	5030	67
507	20240402	101900	56445210	5030	5030	5030	5030	256
508	20240402	101800	55157530	5030	5030	5030	5030	31
509	20240402	101700	55001600	5040	5030	5040	5030	111
510	20240402	101600	54443260	5040	5040	5040	5040	0
511	20240402	101500	54443260	5040	5040	5040	5040	1
512	20240402	101400	54438220	5040	5030	5040	5030	229
513	20240402	101300	53286060	5040	5040	5040	5040	0
514	20240402	101200	53286060	5040	5040	5040	5040	100
515	20240402	101100	52782060	5040	5040	5040	5040	1
516	20240402	101000	52777020	5050	5050	5050	5050	1
517	20240402	100900	52771970	5040	5040	5040	5040	0
518	20240402	100800	52771970	5040	5050	5050	5040	11
519	20240402	100700	52716520	5040	5040	5040	5040	100
520	20240402	100600	52212520	5040	5040	5040	5040	301
521	20240402	100500	50695480	5050	5050	5050	5050	1
522	20240402	100400	50690430	5050	5050	5050	5050	6
523	20240402	100300	50660130	5040	5040	5040	5040	1104
524	20240402	100200	45095970	5040	5040	5040	5030	133
525	20240402	100100	44426650	5040	5040	5040	5040	21
526	20240402	100000	44320810	5040	5040	5040	5040	1
527	20240402	095900	44315770	5030	5030	5030	5030	1
528	20240402	095800	44310740	5040	5040	5040	5040	16
529	20240402	095700	44230100	5030	5040	5040	5030	145
530	20240402	095600	43499560	5040	5040	5040	5040	0
531	20240402	095500	43499560	5040	5040	5040	5040	1
532	20240402	095400	43494520	5040	5040	5040	5040	55
533	20240402	095300	43217320	5040	5040	5040	5040	27
534	20240402	095200	43081240	5030	5030	5030	5030	1
535	20240402	095100	43076210	5040	5040	5040	5040	4
536	20240402	095000	43056050	5040	5040	5040	5040	0
537	20240402	094900	43056050	5040	5040	5040	5040	60
538	20240402	094800	42753650	5040	5040	5040	5040	1
539	20240402	094700	42748610	5030	5030	5040	5030	203
540	20240402	094600	41727500	5040	5040	5040	5040	33
541	20240402	094500	41561180	5030	5030	5030	5030	20
542	20240402	094400	41460580	5040	5040	5040	5040	0
543	20240402	094300	41460580	5040	5030	5040	5030	101
544	20240402	094200	40952540	5040	5040	5040	5040	0
545	20240402	094100	40952540	5040	5040	5040	5040	25
546	20240402	094000	40826540	5040	5040	5040	5040	1
547	20240402	093900	40821500	5030	5040	5040	5030	22
548	20240402	093800	40710820	5040	5040	5040	5040	21
549	20240402	093700	40604980	5030	5030	5030	5030	83
550	20240402	093600	40187490	5030	5030	5030	5030	12
551	20240402	093500	40127130	5030	5020	5030	5020	1863
552	20240402	093400	30773630	5020	5020	5020	5020	1
553	20240402	093300	30768610	5010	5010	5010	5010	50
554	20240402	093200	30518110	5010	5020	5020	5010	39
555	20240402	093100	30322420	5000	5020	5020	5000	207
556	20240402	093000	29285650	5020	5020	5020	5020	0
557	20240402	092900	29285650	5020	5020	5020	5010	53
558	20240402	092800	29019790	5010	5010	5010	5010	0
559	20240402	092700	29019790	5010	5010	5010	5010	400
560	20240402	092600	27015790	5020	5020	5020	5020	1
561	20240402	092500	27010770	5020	5020	5020	5020	56
562	20240402	092400	26729650	5020	5020	5020	5020	21
563	20240402	092300	26624230	5010	5010	5010	5010	282
564	20240402	092200	25211410	5010	5010	5010	5010	4
565	20240402	092100	25191370	5010	5010	5010	5010	11
566	20240402	092000	25136260	5010	5010	5010	5000	5
567	20240402	091900	25111220	5010	5010	5010	5000	4
568	20240402	091800	25091190	5010	5010	5010	5010	116
569	20240402	091700	24510030	5010	5010	5010	5010	150
570	20240402	091600	23758530	5010	5020	5020	5000	34
571	20240402	091500	23588200	5020	5020	5020	5020	56
572	20240402	091400	23307080	5000	5000	5000	5000	0
573	20240402	091300	23307080	5000	5000	5000	5000	0
574	20240402	091200	23307080	5000	5000	5000	5000	0
575	20240402	091100	23307080	5000	5000	5000	5000	0
576	20240402	091000	23307080	5000	5000	5000	5000	809
577	20240402	090900	19262080	5000	5010	5010	5000	1969
578	20240402	090800	9417030	5000	5010	5010	5000	218
579	20240402	090700	8326850	5010	5000	5010	5000	132
580	20240402	090600	7666570	5010	5010	5010	5010	165
581	20240402	090500	6839920	5020	5020	5020	5020	110
582	20240402	090400	6287720	5040	5040	5040	5040	0
583	20240402	090300	6287720	5040	5040	5040	5040	0
584	20240402	090200	6287720	5040	5040	5040	5040	39
585	20240402	090100	6091160	5040	5040	5040	5040	85
586	20240402	090000	5662760	5040	5020	5040	5020	1128