KissMeData/016610/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185700	222505955	4175	4175	4175	4175	1161
3	20240402	185600	222505955	4175	4175	4175	4175	0
4	20240402	185500	222505955	4175	4175	4175	4175	0
5	20240402	185400	222505955	4175	4175	4175	4175	0
6	20240402	185300	222505955	4175	4175	4175	4175	0
7	20240402	185200	222505955	4175	4175	4175	4175	0
8	20240402	185100	222505955	4175	4175	4175	4175	0
9	20240402	185000	222505955	4175	4175	4175	4175	0
10	20240402	184900	222505955	4175	4175	4175	4175	0
11	20240402	184800	222505955	4175	4175	4175	4175	0
12	20240402	184700	222505955	4175	4175	4175	4175	0
13	20240402	184600	222505955	4175	4175	4175	4175	0
14	20240402	184500	222505955	4175	4175	4175	4175	0
15	20240402	184400	222505955	4175	4175	4175	4175	0
16	20240402	184300	222505955	4175	4175	4175	4175	0
17	20240402	184200	222505955	4175	4175	4175	4175	0
18	20240402	184100	222505955	4175	4175	4175	4175	0
19	20240402	184000	222505955	4175	4175	4175	4175	0
20	20240402	183900	222505955	4175	4175	4175	4175	0
21	20240402	183800	222505955	4175	4175	4175	4175	0
22	20240402	183700	222505955	4175	4175	4175	4175	0
23	20240402	183600	222505955	4175	4175	4175	4175	0
24	20240402	183500	222505955	4175	4175	4175	4175	0
25	20240402	183400	222505955	4175	4175	4175	4175	0
26	20240402	183300	222505955	4175	4175	4175	4175	0
27	20240402	183200	222505955	4175	4175	4175	4175	0
28	20240402	183100	222505955	4175	4175	4175	4175	0
29	20240402	183000	222505955	4175	4175	4175	4175	0
30	20240402	182900	222505955	4175	4175	4175	4175	0
31	20240402	182800	222505955	4175	4175	4175	4175	0
32	20240402	182700	222505955	4175	4175	4175	4175	1161
33	20240402	182600	222505955	4175	4175	4175	4175	0
34	20240402	182500	222505955	4175	4175	4175	4175	0
35	20240402	182400	222505955	4175	4175	4175	4175	0
36	20240402	182300	222505955	4175	4175	4175	4175	0
37	20240402	182200	222505955	4175	4175	4175	4175	0
38	20240402	182100	222505955	4175	4175	4175	4175	0
39	20240402	182000	222505955	4175	4175	4175	4175	0
40	20240402	181900	222505955	4175	4175	4175	4175	0
41	20240402	181800	222505955	4175	4175	4175	4175	0
42	20240402	181700	222505955	4175	4175	4175	4175	0
43	20240402	181600	222505955	4175	4175	4175	4175	0
44	20240402	181500	222505955	4175	4175	4175	4175	0
45	20240402	181400	222505955	4175	4175	4175	4175	0
46	20240402	181300	222505955	4175	4175	4175	4175	0
47	20240402	181200	222505955	4175	4175	4175	4175	0
48	20240402	181100	222505955	4175	4175	4175	4175	0
49	20240402	181000	222505955	4175	4175	4175	4175	0
50	20240402	180900	222505955	4175	4175	4175	4175	0
51	20240402	180800	222505955	4175	4175	4175	4175	0
52	20240402	180700	222505955	4175	4175	4175	4175	0
53	20240402	180600	222505955	4175	4175	4175	4175	0
54	20240402	180500	222505955	4175	4175	4175	4175	0
55	20240402	180400	222505955	4175	4175	4175	4175	0
56	20240402	180300	222505955	4175	4175	4175	4175	0
57	20240402	180200	222505955	4175	4175	4175	4175	0
58	20240402	180100	222505955	4175	4175	4175	4175	0
59	20240402	180000	222505955	4175	4175	4175	4175	0
60	20240402	175900	222505955	4175	4175	4175	4175	0
61	20240402	175800	222505955	4175	4175	4175	4175	0
62	20240402	175700	222505955	4175	4175	4175	4175	1161
63	20240402	175600	222505955	4175	4175	4175	4175	0
64	20240402	175500	222505955	4175	4175	4175	4175	0
65	20240402	175400	222505955	4175	4175	4175	4175	0
66	20240402	175300	222505955	4175	4175	4175	4175	0
67	20240402	175200	222505955	4175	4175	4175	4175	0
68	20240402	175100	222505955	4175	4175	4175	4175	0
69	20240402	175000	222505955	4175	4175	4175	4175	0
70	20240402	174900	222505955	4175	4175	4175	4175	0
71	20240402	174800	222505955	4175	4175	4175	4175	0
72	20240402	174700	222505955	4175	4175	4175	4175	0
73	20240402	174600	222505955	4175	4175	4175	4175	0
74	20240402	174500	222505955	4175	4175	4175	4175	0
75	20240402	174400	222505955	4175	4175	4175	4175	0
76	20240402	174300	222505955	4175	4175	4175	4175	0
77	20240402	174200	222505955	4175	4175	4175	4175	0
78	20240402	174100	222505955	4175	4175	4175	4175	0
79	20240402	174000	222505955	4175	4175	4175	4175	0
80	20240402	173900	222505955	4175	4175	4175	4175	0
81	20240402	173800	222505955	4175	4175	4175	4175	0
82	20240402	173700	222505955	4175	4175	4175	4175	0
83	20240402	173600	222505955	4175	4175	4175	4175	0
84	20240402	173500	222505955	4175	4175	4175	4175	0
85	20240402	173400	222505955	4175	4175	4175	4175	0
86	20240402	173300	222505955	4175	4175	4175	4175	0
87	20240402	173200	222505955	4175	4175	4175	4175	0
88	20240402	173100	222505955	4175	4175	4175	4175	0
89	20240402	173000	222505955	4175	4175	4175	4175	0
90	20240402	172900	222505955	4175	4175	4175	4175	0
91	20240402	172800	222505955	4175	4175	4175	4175	0
92	20240402	172700	222505955	4175	4175	4175	4175	1161
93	20240402	172600	222505955	4175	4175	4175	4175	0
94	20240402	172500	222505955	4175	4175	4175	4175	0
95	20240402	172400	222505955	4175	4175	4175	4175	0
96	20240402	172300	222505955	4175	4175	4175	4175	0
97	20240402	172200	222505955	4175	4175	4175	4175	0
98	20240402	172100	222505955	4175	4175	4175	4175	0
99	20240402	172000	222505955	4175	4175	4175	4175	0
100	20240402	171900	222505955	4175	4175	4175	4175	0
101	20240402	171800	222505955	4175	4175	4175	4175	0
102	20240402	171700	222505955	4175	4175	4175	4175	0
103	20240402	171600	222505955	4175	4175	4175	4175	0
104	20240402	171500	222505955	4175	4175	4175	4175	0
105	20240402	171400	222505955	4175	4175	4175	4175	0
106	20240402	171300	222505955	4175	4175	4175	4175	0
107	20240402	171200	222505955	4175	4175	4175	4175	0
108	20240402	171100	222505955	4175	4175	4175	4175	0
109	20240402	171000	222505955	4175	4175	4175	4175	0
110	20240402	170900	222505955	4175	4175	4175	4175	0
111	20240402	170800	222505955	4175	4175	4175	4175	0
112	20240402	170700	222505955	4175	4175	4175	4175	0
113	20240402	170600	222505955	4175	4175	4175	4175	0
114	20240402	170500	222505955	4175	4175	4175	4175	0
115	20240402	170400	222505955	4175	4175	4175	4175	0
116	20240402	170300	222505955	4175	4175	4175	4175	0
117	20240402	170200	222505955	4175	4175	4175	4175	0
118	20240402	170100	222505955	4175	4175	4175	4175	0
119	20240402	170000	222505955	4175	4175	4175	4175	0
120	20240402	165900	222505955	4175	4175	4175	4175	0
121	20240402	165800	222505955	4175	4175	4175	4175	0
122	20240402	165700	222505955	4175	4175	4175	4175	1161
123	20240402	165600	222505955	4175	4175	4175	4175	0
124	20240402	165500	222505955	4175	4175	4175	4175	0
125	20240402	165400	222505955	4175	4175	4175	4175	0
126	20240402	165300	222505955	4175	4175	4175	4175	0
127	20240402	165200	222505955	4175	4175	4175	4175	0
128	20240402	165100	222505955	4175	4175	4175	4175	0
129	20240402	165000	222505955	4175	4175	4175	4175	0
130	20240402	164900	222505955	4175	4175	4175	4175	0
131	20240402	164800	222505955	4175	4175	4175	4175	0
132	20240402	164700	222505955	4175	4175	4175	4175	0
133	20240402	164600	222505955	4175	4175	4175	4175	0
134	20240402	164500	222505955	4175	4175	4175	4175	0
135	20240402	164400	222505955	4175	4175	4175	4175	0
136	20240402	164300	222505955	4175	4175	4175	4175	0
137	20240402	164200	222505955	4175	4175	4175	4175	0
138	20240402	164100	222505955	4175	4175	4175	4175	0
139	20240402	164000	222505955	4175	4175	4175	4175	0
140	20240402	163900	222505955	4175	4175	4175	4175	0
141	20240402	163800	222505955	4175	4175	4175	4175	0
142	20240402	163700	222505955	4175	4175	4175	4175	0
143	20240402	163600	222505955	4175	4175	4175	4175	0
144	20240402	163500	222505955	4175	4175	4175	4175	0
145	20240402	163400	222505955	4175	4175	4175	4175	0
146	20240402	163300	222505955	4175	4175	4175	4175	0
147	20240402	163200	222505955	4175	4175	4175	4175	0
148	20240402	163100	222505955	4175	4175	4175	4175	0
149	20240402	163000	222505955	4175	4175	4175	4175	0
150	20240402	162900	222505955	4175	4175	4175	4175	0
151	20240402	162800	222505955	4175	4175	4175	4175	0
152	20240402	162700	222505955	4175	4175	4175	4175	1161
153	20240402	162600	222505955	4175	4175	4175	4175	0
154	20240402	162500	222505955	4175	4175	4175	4175	0
155	20240402	162400	222505955	4175	4175	4175	4175	0
156	20240402	162300	222505955	4175	4175	4175	4175	0
157	20240402	162200	222505955	4175	4175	4175	4175	0
158	20240402	162100	222505955	4175	4175	4175	4175	0
159	20240402	162000	222505955	4175	4175	4175	4175	0
160	20240402	161900	222505955	4175	4175	4175	4175	0
161	20240402	161800	222505955	4175	4175	4175	4175	0
162	20240402	161700	222505955	4175	4175	4175	4175	0
163	20240402	161600	222505955	4175	4175	4175	4175	0
164	20240402	161500	222505955	4175	4175	4175	4175	0
165	20240402	161400	222505955	4175	4175	4175	4175	0
166	20240402	161300	222505955	4175	4175	4175	4175	0
167	20240402	161200	222505955	4175	4175	4175	4175	0
168	20240402	161100	222505955	4175	4175	4175	4175	0
169	20240402	161000	222505955	4175	4175	4175	4175	0
170	20240402	160900	222505955	4175	4175	4175	4175	0
171	20240402	160800	222505955	4175	4175	4175	4175	0
172	20240402	160700	222505955	4175	4175	4175	4175	0
173	20240402	160600	222505955	4175	4175	4175	4175	0
174	20240402	160500	222505955	4175	4175	4175	4175	0
175	20240402	160400	222505955	4175	4175	4175	4175	0
176	20240402	160300	222505955	4175	4175	4175	4175	0
177	20240402	160200	222505955	4175	4175	4175	4175	0
178	20240402	160100	222505955	4175	4175	4175	4175	0
179	20240402	160000	222505955	4175	4175	4175	4175	0
180	20240402	155900	222505955	4175	4175	4175	4175	0
181	20240402	155800	222505955	4175	4175	4175	4175	0
182	20240402	155700	222505955	4175	4175	4175	4175	1161
183	20240402	155600	222505955	4175	4175	4175	4175	0
184	20240402	155500	222505955	4175	4175	4175	4175	0
185	20240402	155400	222505955	4175	4175	4175	4175	0
186	20240402	155300	222505955	4175	4175	4175	4175	0
187	20240402	155200	222505955	4175	4175	4175	4175	0
188	20240402	155100	222505955	4175	4175	4175	4175	0
189	20240402	155000	222505955	4175	4175	4175	4175	0
190	20240402	154900	222505955	4175	4175	4175	4175	0
191	20240402	154800	222505955	4175	4175	4175	4175	0
192	20240402	154700	222505955	4175	4175	4175	4175	0
193	20240402	154600	222505955	4175	4175	4175	4175	0
194	20240402	154500	222505955	4175	4175	4175	4175	0
195	20240402	154400	222505955	4175	4175	4175	4175	0
196	20240402	154300	222505955	4175	4175	4175	4175	0
197	20240402	154200	222505955	4175	4175	4175	4175	0
198	20240402	154100	222505955	4175	4175	4175	4175	0
199	20240402	154000	222505955	4175	4175	4175	4175	0
200	20240402	153900	222505955	4175	4175	4175	4175	0
201	20240402	153800	222505955	4175	4175	4175	4175	0
202	20240402	153700	222505955	4175	4175	4175	4175	0
203	20240402	153600	222505955	4175	4175	4175	4175	0
204	20240402	153500	222505955	4175	4175	4175	4175	0
205	20240402	153400	222505955	4175	4175	4175	4175	0
206	20240402	153300	222505955	4175	4175	4175	4175	0
207	20240402	153200	222505955	4175	4175	4175	4175	0
208	20240402	153100	222505955	4175	4175	4175	4175	0
209	20240402	153000	222505955	4175	4175	4175	4175	1161
210	20240402	152900	217658780	4160	4160	4160	4160	0
211	20240402	152800	217658780	4160	4160	4160	4160	0
212	20240402	152700	217658780	4160	4160	4160	4160	0
213	20240402	152600	217658780	4160	4160	4160	4160	0
214	20240402	152500	217658780	4160	4160	4160	4160	0
215	20240402	152400	217658780	4160	4160	4160	4160	0
216	20240402	152300	217658780	4160	4160	4160	4160	0
217	20240402	152200	217658780	4160	4160	4160	4160	0
218	20240402	152100	217658780	4160	4160	4160	4160	0
219	20240402	152000	217658780	4160	4160	4160	4160	0
220	20240402	151900	217658780	4160	4155	4160	4155	480
221	20240402	151800	215664055	4155	4155	4155	4155	0
222	20240402	151700	215664055	4155	4160	4160	4155	87
223	20240402	151600	215302565	4155	4155	4155	4155	27
224	20240402	151500	215190380	4155	4160	4160	4155	410
225	20240402	151400	213484895	4160	4160	4160	4160	2
226	20240402	151300	213476575	4160	4160	4160	4160	13
227	20240402	151200	213422495	4160	4160	4160	4160	0
228	20240402	151100	213422495	4160	4160	4160	4160	15
229	20240402	151000	213360095	4160	4160	4160	4160	91
230	20240402	150900	212981535	4160	4160	4160	4160	1000
231	20240402	150800	208821535	4160	4160	4160	4160	27
232	20240402	150700	208709215	4170	4170	4170	4170	0
233	20240402	150600	208709215	4170	4170	4170	4170	0
234	20240402	150500	208709215	4170	4170	4170	4170	0
235	20240402	150400	208709215	4170	4170	4170	4170	0
236	20240402	150300	208709215	4170	4170	4170	4170	0
237	20240402	150200	208709215	4170	4170	4170	4170	0
238	20240402	150100	208709215	4170	4170	4170	4170	0
239	20240402	150000	208709215	4170	4170	4170	4170	1
240	20240402	145900	208705045	4160	4160	4160	4160	0
241	20240402	145800	208705045	4160	4160	4160	4160	0
242	20240402	145700	208705045	4160	4160	4160	4160	0
243	20240402	145600	208705045	4160	4160	4160	4160	17
244	20240402	145500	208634325	4160	4160	4160	4160	536
245	20240402	145400	206404565	4160	4160	4160	4160	0
246	20240402	145300	206404565	4160	4170	4170	4160	26
247	20240402	145200	206296165	4170	4170	4170	4170	0
248	20240402	145100	206296165	4170	4170	4170	4170	1
249	20240402	145000	206291995	4160	4160	4160	4160	0
250	20240402	144900	206291995	4160	4160	4160	4160	0
251	20240402	144800	206291995	4160	4160	4160	4160	0
252	20240402	144700	206291995	4160	4160	4160	4160	40
253	20240402	144600	206125595	4160	4160	4160	4160	13
254	20240402	144500	206071515	4170	4170	4170	4170	1
255	20240402	144400	206067345	4160	4160	4160	4160	0
256	20240402	144300	206067345	4160	4160	4160	4160	1024
257	20240402	144200	201807505	4160	4160	4160	4160	0
258	20240402	144100	201807505	4160	4160	4160	4160	0
259	20240402	144000	201807505	4160	4160	4160	4160	55
260	20240402	143900	201578705	4160	4160	4160	4160	1051
261	20240402	143800	197206545	4160	4160	4160	4160	0
262	20240402	143700	197206545	4160	4160	4160	4160	0
263	20240402	143600	197206545	4160	4160	4160	4160	2
264	20240402	143500	197198225	4160	4160	4160	4160	17
265	20240402	143400	197127505	4170	4170	4170	4170	0
266	20240402	143300	197127505	4170	4155	4170	4155	579
267	20240402	143200	194721745	4170	4170	4170	4170	0
268	20240402	143100	194721745	4170	4170	4170	4170	0
269	20240402	143000	194721745	4170	4170	4170	4170	0
270	20240402	142900	194721745	4170	4160	4170	4155	2001
271	20240402	142800	186403570	4170	4170	4170	4170	0
272	20240402	142700	186403570	4170	4170	4170	4170	0
273	20240402	142600	186403570	4170	4170	4170	4170	1
274	20240402	142500	186399400	4155	4155	4155	4155	0
275	20240402	142400	186399400	4155	4155	4155	4155	39
276	20240402	142300	186237355	4170	4170	4170	4170	0
277	20240402	142200	186237355	4170	4170	4170	4170	1
278	20240402	142100	186233185	4160	4165	4165	4160	600
279	20240402	142000	183737090	4165	4165	4165	4165	0
280	20240402	141900	183737090	4165	4165	4165	4165	0
281	20240402	141800	183737090	4165	4165	4165	4165	0
282	20240402	141700	183737090	4165	4165	4165	4165	0
283	20240402	141600	183737090	4165	4165	4165	4165	1
284	20240402	141500	183732925	4170	4170	4170	4170	0
285	20240402	141400	183732925	4170	4170	4170	4170	0
286	20240402	141300	183732925	4170	4170	4170	4170	0
287	20240402	141200	183732925	4170	4170	4170	4170	0
288	20240402	141100	183732925	4170	4170	4170	4170	0
289	20240402	141000	183732925	4170	4170	4170	4170	0
290	20240402	140900	183732925	4170	4170	4170	4170	0
291	20240402	140800	183732925	4170	4170	4170	4170	0
292	20240402	140700	183732925	4170	4170	4170	4170	0
293	20240402	140600	183732925	4170	4170	4170	4170	0
294	20240402	140500	183732925	4170	4170	4170	4170	0
295	20240402	140400	183732925	4170	4170	4170	4170	70
296	20240402	140300	183441025	4175	4175	4175	4175	0
297	20240402	140200	183441025	4175	4175	4175	4175	10
298	20240402	140100	183399275	4180	4180	4180	4180	0
299	20240402	140000	183399275	4180	4180	4180	4180	0
300	20240402	135900	183399275	4180	4180	4180	4180	0
301	20240402	135800	183399275	4180	4180	4180	4180	0
302	20240402	135700	183399275	4180	4180	4180	4180	0
303	20240402	135600	183399275	4180	4165	4180	4165	1210
304	20240402	135500	178350265	4165	4165	4165	4165	0
305	20240402	135400	178350265	4165	4165	4165	4165	0
306	20240402	135300	178350265	4165	4165	4165	4165	7
307	20240402	135200	178321110	4165	4160	4165	4160	23
308	20240402	135100	178225355	4155	4160	4160	4155	1161
309	20240402	135000	173395900	4160	4160	4160	4160	0
310	20240402	134900	173395900	4160	4160	4160	4160	0
311	20240402	134800	173395900	4160	4160	4160	4160	0
312	20240402	134700	173395900	4160	4160	4160	4160	0
313	20240402	134600	173395900	4160	4160	4160	4160	2
314	20240402	134500	173387580	4160	4155	4160	4155	56
315	20240402	134400	173154895	4155	4155	4160	4155	2634
316	20240402	134300	162210620	4155	4155	4155	4155	0
317	20240402	134200	162210620	4155	4155	4155	4155	0
318	20240402	134100	162210620	4155	4155	4155	4155	1
319	20240402	134000	162206465	4150	4150	4150	4150	93
320	20240402	133900	161820515	4155	4155	4155	4155	10
321	20240402	133800	161778965	4155	4155	4155	4155	0
322	20240402	133700	161778965	4155	4155	4155	4155	0
323	20240402	133600	161778965	4155	4155	4155	4155	0
324	20240402	133500	161778965	4155	4155	4155	4155	0
325	20240402	133400	161778965	4155	4155	4155	4155	0
326	20240402	133300	161778965	4155	4155	4155	4155	80
327	20240402	133200	161446565	4155	4155	4155	4155	0
328	20240402	133100	161446565	4155	4155	4155	4155	0
329	20240402	133000	161446565	4155	4155	4155	4155	0
330	20240402	132900	161446565	4155	4155	4155	4155	50
331	20240402	132800	161238815	4150	4150	4150	4150	0
332	20240402	132700	161238815	4150	4150	4150	4150	300
333	20240402	132600	159993815	4145	4145	4145	4145	0
334	20240402	132500	159993815	4145	4145	4145	4145	86
335	20240402	132400	159637345	4150	4150	4150	4150	2262
336	20240402	132300	150250045	4150	4150	4150	4150	0
337	20240402	132200	150250045	4150	4150	4150	4150	0
338	20240402	132100	150250045	4150	4150	4150	4150	0
339	20240402	132000	150250045	4150	4150	4150	4150	0
340	20240402	131900	150250045	4150	4150	4150	4150	2
341	20240402	131800	150241745	4150	4150	4150	4150	0
342	20240402	131700	150241745	4150	4150	4150	4150	0
343	20240402	131600	150241745	4150	4150	4150	4150	0
344	20240402	131500	150241745	4150	4150	4150	4150	11
345	20240402	131400	150196095	4150	4150	4150	4150	0
346	20240402	131300	150196095	4150	4150	4150	4150	0
347	20240402	131200	150196095	4150	4150	4150	4150	0
348	20240402	131100	150196095	4150	4150	4150	4150	0
349	20240402	131000	150196095	4150	4150	4150	4150	0
350	20240402	130900	150196095	4150	4150	4150	4150	0
351	20240402	130800	150196095	4150	4150	4150	4150	0
352	20240402	130700	150196095	4150	4150	4150	4150	0
353	20240402	130600	150196095	4150	4150	4150	4150	0
354	20240402	130500	150196095	4150	4150	4150	4150	66
355	20240402	130400	149922195	4155	4155	4155	4155	0
356	20240402	130300	149922195	4155	4155	4155	4155	30
357	20240402	130200	149797545	4155	4155	4155	4155	0
358	20240402	130100	149797545	4155	4155	4155	4155	1
359	20240402	130000	149793390	4155	4155	4155	4155	0
360	20240402	125900	149793390	4155	4155	4155	4155	0
361	20240402	125800	149793390	4155	4155	4155	4155	0
362	20240402	125700	149793390	4155	4155	4155	4155	60
363	20240402	125600	149544090	4155	4155	4155	4155	375
364	20240402	125500	147985965	4155	4155	4155	4155	1565
365	20240402	125400	141483390	4155	4155	4155	4155	0
366	20240402	125300	141483390	4155	4155	4155	4155	0
367	20240402	125200	141483390	4155	4155	4155	4155	0
368	20240402	125100	141483390	4155	4155	4155	4155	0
369	20240402	125000	141483390	4155	4155	4155	4155	14
370	20240402	124900	141425220	4155	4155	4155	4155	0
371	20240402	124800	141425220	4155	4155	4155	4155	0
372	20240402	124700	141425220	4155	4155	4155	4155	0
373	20240402	124600	141425220	4155	4155	4155	4155	0
374	20240402	124500	141425220	4155	4155	4155	4155	600
375	20240402	124400	138932220	4155	4155	4155	4155	0
376	20240402	124300	138932220	4155	4155	4155	4155	0
377	20240402	124200	138932220	4155	4155	4155	4155	0
378	20240402	124100	138932220	4155	4155	4155	4155	0
379	20240402	124000	138932220	4155	4155	4155	4155	0
380	20240402	123900	138932220	4155	4155	4155	4155	20
381	20240402	123800	138849120	4155	4160	4160	4155	245
382	20240402	123700	137831140	4155	4155	4155	4155	223
383	20240402	123600	136904575	4155	4155	4155	4155	0
384	20240402	123500	136904575	4155	4155	4155	4155	0
385	20240402	123400	136904575	4155	4155	4155	4155	0
386	20240402	123300	136904575	4155	4155	4155	4155	0
387	20240402	123200	136904575	4155	4155	4155	4155	5
388	20240402	123100	136883800	4155	4155	4155	4155	0
389	20240402	123000	136883800	4155	4155	4155	4155	2
390	20240402	122900	136875490	4155	4155	4155	4155	0
391	20240402	122800	136875490	4155	4155	4155	4155	0
392	20240402	122700	136875490	4155	4155	4155	4155	0
393	20240402	122600	136875490	4155	4155	4155	4155	0
394	20240402	122500	136875490	4155	4155	4155	4155	0
395	20240402	122400	136875490	4155	4155	4155	4155	1
396	20240402	122300	136871335	4155	4155	4155	4155	0
397	20240402	122200	136871335	4155	4155	4155	4155	0
398	20240402	122100	136871335	4155	4155	4155	4155	0
399	20240402	122000	136871335	4155	4150	4155	4150	212
400	20240402	121900	135990785	4145	4145	4145	4145	12
401	20240402	121800	135941045	4150	4150	4150	4150	0
402	20240402	121700	135941045	4150	4155	4155	4150	2746
403	20240402	121600	124544745	4155	4155	4155	4155	420
404	20240402	121500	122799645	4150	4150	4150	4150	0
405	20240402	121400	122799645	4150	4150	4150	4150	0
406	20240402	121300	122799645	4150	4150	4150	4150	242
407	20240402	121200	121795345	4150	4150	4150	4150	1
408	20240402	121100	121791195	4145	4145	4145	4145	45
409	20240402	121000	121604670	4145	4145	4145	4145	0
410	20240402	120900	121604670	4145	4145	4145	4145	0
411	20240402	120800	121604670	4145	4145	4145	4145	0
412	20240402	120700	121604670	4145	4145	4145	4145	0
413	20240402	120600	121604670	4145	4145	4145	4145	0
414	20240402	120500	121604670	4145	4145	4145	4145	0
415	20240402	120400	121604670	4145	4145	4145	4145	0
416	20240402	120300	121604670	4145	4145	4145	4145	230
417	20240402	120200	120651320	4145	4145	4145	4145	440
418	20240402	120100	118827520	4150	4150	4150	4150	10
419	20240402	120000	118786020	4150	4150	4150	4150	512
420	20240402	115900	116661220	4150	4150	4150	4150	10
421	20240402	115800	116619720	4150	4150	4150	4150	0
422	20240402	115700	116619720	4150	4150	4150	4150	0
423	20240402	115600	116619720	4150	4150	4150	4150	0
424	20240402	115500	116619720	4150	4150	4150	4150	0
425	20240402	115400	116619720	4150	4150	4150	4150	0
426	20240402	115300	116619720	4150	4150	4150	4150	0
427	20240402	115200	116619720	4150	4150	4150	4150	0
428	20240402	115100	116619720	4150	4150	4150	4150	0
429	20240402	115000	116619720	4150	4150	4150	4150	0
430	20240402	114900	116619720	4150	4150	4150	4150	0
431	20240402	114800	116619720	4150	4150	4150	4150	0
432	20240402	114700	116619720	4150	4150	4150	4150	0
433	20240402	114600	116619720	4150	4145	4150	4145	901
434	20240402	114500	112885070	4150	4150	4150	4150	0
435	20240402	114400	112885070	4150	4150	4150	4150	0
436	20240402	114300	112885070	4150	4150	4150	4150	0
437	20240402	114200	112885070	4150	4150	4150	4150	0
438	20240402	114100	112885070	4150	4150	4150	4150	0
439	20240402	114000	112885070	4150	4150	4150	4150	0
440	20240402	113900	112885070	4150	4150	4150	4150	1
441	20240402	113800	112880920	4150	4150	4150	4150	0
442	20240402	113700	112880920	4150	4150	4150	4150	0
443	20240402	113600	112880920	4150	4150	4150	4150	50
444	20240402	113500	112673420	4150	4150	4150	4150	0
445	20240402	113400	112673420	4150	4150	4150	4150	54
446	20240402	113300	112449320	4150	4150	4150	4150	0
447	20240402	113200	112449320	4150	4150	4150	4150	0
448	20240402	113100	112449320	4150	4150	4150	4150	0
449	20240402	113000	112449320	4150	4150	4150	4150	0
450	20240402	112900	112449320	4150	4150	4150	4150	5
451	20240402	112800	112428570	4150	4150	4150	4150	187
452	20240402	112700	111652520	4155	4155	4155	4155	0
453	20240402	112600	111652520	4155	4155	4155	4155	0
454	20240402	112500	111652520	4155	4155	4155	4155	0
455	20240402	112400	111652520	4155	4155	4155	4155	0
456	20240402	112300	111652520	4155	4155	4155	4155	0
457	20240402	112200	111652520	4155	4155	4155	4155	0
458	20240402	112100	111652520	4155	4155	4155	4155	0
459	20240402	112000	111652520	4155	4155	4155	4155	0
460	20240402	111900	111652520	4155	4155	4155	4155	0
461	20240402	111800	111652520	4155	4155	4155	4155	0
462	20240402	111700	111652520	4155	4155	4155	4155	0
463	20240402	111600	111652520	4155	4155	4155	4155	0
464	20240402	111500	111652520	4155	4155	4155	4155	0
465	20240402	111400	111652520	4155	4155	4155	4155	0
466	20240402	111300	111652520	4155	4155	4155	4155	0
467	20240402	111200	111652520	4155	4155	4155	4155	0
468	20240402	111100	111652520	4155	4155	4155	4155	0
469	20240402	111000	111652520	4155	4155	4155	4155	1
470	20240402	110900	111648365	4150	4150	4150	4150	0
471	20240402	110800	111648365	4150	4150	4150	4150	0
472	20240402	110700	111648365	4150	4150	4150	4150	0
473	20240402	110600	111648365	4150	4150	4150	4150	0
474	20240402	110500	111648365	4150	4150	4150	4150	0
475	20240402	110400	111648365	4150	4150	4150	4150	0
476	20240402	110300	111648365	4150	4150	4150	4150	0
477	20240402	110200	111648365	4150	4145	4150	4145	372
478	20240402	110100	110105465	4145	4145	4145	4145	286
479	20240402	110000	108919995	4150	4150	4150	4150	67
480	20240402	105900	108641945	4150	4150	4150	4150	13
481	20240402	105800	108587995	4155	4155	4155	4155	1
482	20240402	105700	108583840	4155	4155	4155	4155	200
483	20240402	105600	107752840	4155	4155	4155	4155	1
484	20240402	105500	107748685	4150	4150	4150	4150	0
485	20240402	105400	107748685	4150	4150	4150	4150	0
486	20240402	105300	107748685	4150	4150	4150	4150	0
487	20240402	105200	107748685	4150	4150	4150	4150	0
488	20240402	105100	107748685	4150	4150	4150	4150	0
489	20240402	105000	107748685	4150	4150	4150	4150	0
490	20240402	104900	107748685	4150	4155	4155	4150	39
491	20240402	104800	107586645	4155	4155	4155	4155	0
492	20240402	104700	107586645	4155	4155	4155	4155	0
493	20240402	104600	107586645	4155	4155	4155	4155	0
494	20240402	104500	107586645	4155	4155	4155	4155	0
495	20240402	104400	107586645	4155	4155	4155	4155	0
496	20240402	104300	107586645	4155	4155	4155	4155	0
497	20240402	104200	107586645	4155	4155	4155	4155	0
498	20240402	104100	107586645	4155	4155	4155	4155	0
499	20240402	104000	107586645	4155	4155	4155	4155	0
500	20240402	103900	107586645	4155	4155	4155	4155	0
501	20240402	103800	107586645	4155	4155	4155	4155	0
502	20240402	103700	107586645	4155	4155	4155	4155	0
503	20240402	103600	107586645	4155	4155	4155	4155	0
504	20240402	103500	107586645	4155	4155	4155	4155	25
505	20240402	103400	107482770	4155	4155	4155	4155	0
506	20240402	103300	107482770	4155	4155	4155	4155	0
507	20240402	103200	107482770	4155	4155	4155	4155	0
508	20240402	103100	107482770	4155	4155	4155	4155	0
509	20240402	103000	107482770	4155	4155	4155	4155	1
510	20240402	102900	107478615	4145	4145	4145	4145	0
511	20240402	102800	107478615	4145	4145	4145	4145	0
512	20240402	102700	107478615	4145	4145	4145	4145	500
513	20240402	102600	105406115	4145	4145	4145	4145	1
514	20240402	102500	105401970	4150	4150	4150	4150	16
515	20240402	102400	105335570	4155	4155	4155	4155	0
516	20240402	102300	105335570	4155	4155	4155	4155	0
517	20240402	102200	105335570	4155	4155	4155	4155	2
518	20240402	102100	105327260	4155	4155	4155	4155	1
519	20240402	102000	105323105	4155	4155	4155	4155	0
520	20240402	101900	105323105	4155	4155	4155	4155	0
521	20240402	101800	105323105	4155	4155	4155	4155	1
522	20240402	101700	105318950	4160	4160	4160	4160	0
523	20240402	101600	105318950	4160	4160	4160	4160	0
524	20240402	101500	105318950	4160	4160	4160	4160	0
525	20240402	101400	105318950	4160	4160	4160	4160	0
526	20240402	101300	105318950	4160	4155	4160	4155	9
527	20240402	101200	105281520	4145	4145	4145	4145	0
528	20240402	101100	105281520	4145	4145	4145	4145	0
529	20240402	101000	105281520	4145	4145	4145	4145	0
530	20240402	100900	105281520	4145	4150	4150	4145	553
531	20240402	100800	102988155	4150	4150	4150	4150	0
532	20240402	100700	102988155	4150	4155	4155	4150	180
533	20240402	100600	102240320	4155	4155	4155	4155	484
534	20240402	100500	100229300	4150	4150	4150	4150	281
535	20240402	100400	99063150	4150	4145	4150	4145	86
536	20240402	100300	98706675	4145	4145	4145	4145	16
537	20240402	100200	98640355	4150	4150	4150	4150	4
538	20240402	100100	98623755	4150	4150	4150	4150	0
539	20240402	100000	98623755	4150	4150	4150	4150	1
540	20240402	095900	98619605	4150	4150	4150	4150	12
541	20240402	095800	98569805	4140	4140	4140	4140	0
542	20240402	095700	98569805	4140	4140	4140	4140	0
543	20240402	095600	98569805	4140	4140	4140	4140	0
544	20240402	095500	98569805	4140	4140	4140	4140	0
545	20240402	095400	98569805	4140	4145	4145	4140	470
546	20240402	095300	96623645	4150	4150	4150	4150	0
547	20240402	095200	96623645	4150	4150	4150	4150	0
548	20240402	095100	96623645	4150	4150	4150	4150	0
549	20240402	095000	96623645	4150	4150	4150	4150	0
550	20240402	094900	96623645	4150	4150	4150	4150	0
551	20240402	094800	96623645	4150	4150	4150	4150	0
552	20240402	094700	96623645	4150	4150	4150	4150	0
553	20240402	094600	96623645	4150	4150	4150	4150	0
554	20240402	094500	96623645	4150	4150	4150	4150	0
555	20240402	094400	96623645	4150	4150	4150	4150	0
556	20240402	094300	96623645	4150	4150	4150	4150	52
557	20240402	094200	96407845	4150	4150	4150	4150	1
558	20240402	094100	96403695	4150	4150	4150	4150	2
559	20240402	094000	96395395	4150	4150	4150	4150	8
560	20240402	093900	96362195	4150	4150	4150	4150	1
561	20240402	093800	96358045	4145	4145	4145	4145	465
562	20240402	093700	94430620	4145	4145	4145	4140	1051
563	20240402	093600	90074350	4135	4130	4145	4130	2790
564	20240402	093500	78541180	4120	4155	4155	4120	5873
565	20240402	093400	54215430	4165	4165	4165	4165	1
566	20240402	093300	54211265	4165	4165	4165	4165	0
567	20240402	093200	54211265	4165	4165	4165	4165	0
568	20240402	093100	54211265	4165	4165	4165	4165	40
569	20240402	093000	54044665	4155	4155	4155	4155	0
570	20240402	092900	54044665	4155	4165	4165	4155	603
571	20240402	092800	51533640	4155	4160	4160	4155	6
572	20240402	092700	51508690	4165	4165	4165	4165	8
573	20240402	092600	51475370	4160	4160	4160	4160	0
574	20240402	092500	51475370	4160	4160	4160	4160	1
575	20240402	092400	51471210	4155	4165	4165	4155	573
576	20240402	092300	49087755	4165	4165	4165	4165	12
577	20240402	092200	49037775	4165	4165	4165	4165	0
578	20240402	092100	49037775	4165	4165	4165	4160	68
579	20240402	092000	48754875	4170	4170	4170	4170	0
580	20240402	091900	48754875	4170	4170	4170	4170	3
581	20240402	091800	48742365	4170	4165	4170	4165	251
582	20240402	091700	47696945	4165	4165	4165	4165	0
583	20240402	091600	47696945	4165	4165	4165	4165	0
584	20240402	091500	47696945	4165	4165	4165	4165	1
585	20240402	091400	47692780	4160	4165	4165	4160	19
586	20240402	091300	47613735	4160	4160	4160	4160	40
587	20240402	091200	47447335	4160	4155	4160	4155	130
588	20240402	091100	46906735	4155	4160	4160	4155	290
589	20240402	091000	45700785	4160	4155	4160	4155	94
590	20240402	090900	45310210	4155	4165	4165	4150	1329
591	20240402	090800	39783005	4160	4160	4160	4160	0
592	20240402	090700	39783005	4160	4180	4180	4160	2697
593	20240402	090600	28535305	4175	4175	4175	4175	1
594	20240402	090500	28531130	4180	4180	4180	4180	10
595	20240402	090400	28489330	4170	4195	4195	4170	906
596	20240402	090300	24694950	4195	4220	4220	4195	34
597	20240402	090200	24552295	4195	4195	4195	4195	0
598	20240402	090100	24552295	4195	4195	4195	4195	0
599	20240402	090000	24552295	4195	4270	4270	4195	5763