KissMeData/032750/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190600	61459960	5090	5090	5090	5090	1036
3	20240403	190500	61459960	5090	5090	5090	5090	0
4	20240403	190400	61459960	5090	5090	5090	5090	0
5	20240403	190300	61459960	5090	5090	5090	5090	0
6	20240403	190200	61459960	5090	5090	5090	5090	0
7	20240403	190100	61459960	5090	5090	5090	5090	0
8	20240403	190000	61459960	5090	5090	5090	5090	0
9	20240403	185900	61459960	5090	5090	5090	5090	0
10	20240403	185800	61459960	5090	5090	5090	5090	0
11	20240403	185700	61459960	5090	5090	5090	5090	0
12	20240403	185600	61459960	5090	5090	5090	5090	0
13	20240403	185500	61459960	5090	5090	5090	5090	0
14	20240403	185400	61459960	5090	5090	5090	5090	0
15	20240403	185300	61459960	5090	5090	5090	5090	0
16	20240403	185200	61459960	5090	5090	5090	5090	0
17	20240403	185100	61459960	5090	5090	5090	5090	0
18	20240403	185000	61459960	5090	5090	5090	5090	0
19	20240403	184900	61459960	5090	5090	5090	5090	0
20	20240403	184800	61459960	5090	5090	5090	5090	0
21	20240403	184700	61459960	5090	5090	5090	5090	0
22	20240403	184600	61459960	5090	5090	5090	5090	0
23	20240403	184500	61459960	5090	5090	5090	5090	0
24	20240403	184400	61459960	5090	5090	5090	5090	0
25	20240403	184300	61459960	5090	5090	5090	5090	0
26	20240403	184200	61459960	5090	5090	5090	5090	0
27	20240403	184100	61459960	5090	5090	5090	5090	0
28	20240403	184000	61459960	5090	5090	5090	5090	0
29	20240403	183900	61459960	5090	5090	5090	5090	0
30	20240403	183800	61459960	5090	5090	5090	5090	0
31	20240403	183700	61459960	5090	5090	5090	5090	0
32	20240403	183600	61459960	5090	5090	5090	5090	1036
33	20240403	183500	61459960	5090	5090	5090	5090	0
34	20240403	183400	61459960	5090	5090	5090	5090	0
35	20240403	183300	61459960	5090	5090	5090	5090	0
36	20240403	183200	61459960	5090	5090	5090	5090	0
37	20240403	183100	61459960	5090	5090	5090	5090	0
38	20240403	183000	61459960	5090	5090	5090	5090	0
39	20240403	182900	61459960	5090	5090	5090	5090	0
40	20240403	182800	61459960	5090	5090	5090	5090	0
41	20240403	182700	61459960	5090	5090	5090	5090	0
42	20240403	182600	61459960	5090	5090	5090	5090	0
43	20240403	182500	61459960	5090	5090	5090	5090	0
44	20240403	182400	61459960	5090	5090	5090	5090	0
45	20240403	182300	61459960	5090	5090	5090	5090	0
46	20240403	182200	61459960	5090	5090	5090	5090	0
47	20240403	182100	61459960	5090	5090	5090	5090	0
48	20240403	182000	61459960	5090	5090	5090	5090	0
49	20240403	181900	61459960	5090	5090	5090	5090	0
50	20240403	181800	61459960	5090	5090	5090	5090	0
51	20240403	181700	61459960	5090	5090	5090	5090	0
52	20240403	181600	61459960	5090	5090	5090	5090	0
53	20240403	181500	61459960	5090	5090	5090	5090	0
54	20240403	181400	61459960	5090	5090	5090	5090	0
55	20240403	181300	61459960	5090	5090	5090	5090	0
56	20240403	181200	61459960	5090	5090	5090	5090	0
57	20240403	181100	61459960	5090	5090	5090	5090	0
58	20240403	181000	61459960	5090	5090	5090	5090	0
59	20240403	180900	61459960	5090	5090	5090	5090	0
60	20240403	180800	61459960	5090	5090	5090	5090	0
61	20240403	180700	61459960	5090	5090	5090	5090	0
62	20240403	180600	61459960	5090	5090	5090	5090	1036
63	20240403	180500	61459960	5090	5090	5090	5090	0
64	20240403	180400	61459960	5090	5090	5090	5090	0
65	20240403	180300	61459960	5090	5090	5090	5090	0
66	20240403	180200	61459960	5090	5090	5090	5090	0
67	20240403	180100	61459960	5090	5090	5090	5090	0
68	20240403	180000	61459960	5090	5090	5090	5090	0
69	20240403	175900	61459960	5090	5090	5090	5090	0
70	20240403	175800	61459960	5090	5090	5090	5090	0
71	20240403	175700	61459960	5090	5090	5090	5090	0
72	20240403	175600	61459960	5090	5090	5090	5090	0
73	20240403	175500	61459960	5090	5090	5090	5090	0
74	20240403	175400	61459960	5090	5090	5090	5090	0
75	20240403	175300	61459960	5090	5090	5090	5090	0
76	20240403	175200	61459960	5090	5090	5090	5090	0
77	20240403	175100	61459960	5090	5090	5090	5090	0
78	20240403	175000	61459960	5090	5090	5090	5090	0
79	20240403	174900	61459960	5090	5090	5090	5090	0
80	20240403	174800	61459960	5090	5090	5090	5090	0
81	20240403	174700	61459960	5090	5090	5090	5090	0
82	20240403	174600	61459960	5090	5090	5090	5090	0
83	20240403	174500	61459960	5090	5090	5090	5090	0
84	20240403	174400	61459960	5090	5090	5090	5090	0
85	20240403	174300	61459960	5090	5090	5090	5090	0
86	20240403	174200	61459960	5090	5090	5090	5090	0
87	20240403	174100	61459960	5090	5090	5090	5090	0
88	20240403	174000	61459960	5090	5090	5090	5090	0
89	20240403	173900	61459960	5090	5090	5090	5090	0
90	20240403	173800	61459960	5090	5090	5090	5090	0
91	20240403	173700	61459960	5090	5090	5090	5090	0
92	20240403	173600	61459960	5090	5090	5090	5090	1036
93	20240403	173500	61459960	5090	5090	5090	5090	0
94	20240403	173400	61459960	5090	5090	5090	5090	0
95	20240403	173300	61459960	5090	5090	5090	5090	0
96	20240403	173200	61459960	5090	5090	5090	5090	0
97	20240403	173100	61459960	5090	5090	5090	5090	0
98	20240403	173000	61459960	5090	5090	5090	5090	0
99	20240403	172900	61459960	5090	5090	5090	5090	0
100	20240403	172800	61459960	5090	5090	5090	5090	0
101	20240403	172700	61459960	5090	5090	5090	5090	0
102	20240403	172600	61459960	5090	5090	5090	5090	0
103	20240403	172500	61459960	5090	5090	5090	5090	0
104	20240403	172400	61459960	5090	5090	5090	5090	0
105	20240403	172300	61459960	5090	5090	5090	5090	0
106	20240403	172200	61459960	5090	5090	5090	5090	0
107	20240403	172100	61459960	5090	5090	5090	5090	0
108	20240403	172000	61459960	5090	5090	5090	5090	0
109	20240403	171900	61459960	5090	5090	5090	5090	0
110	20240403	171800	61459960	5090	5090	5090	5090	0
111	20240403	171700	61459960	5090	5090	5090	5090	0
112	20240403	171600	61459960	5090	5090	5090	5090	0
113	20240403	171500	61459960	5090	5090	5090	5090	0
114	20240403	171400	61459960	5090	5090	5090	5090	0
115	20240403	171300	61459960	5090	5090	5090	5090	0
116	20240403	171200	61459960	5090	5090	5090	5090	0
117	20240403	171100	61459960	5090	5090	5090	5090	0
118	20240403	171000	61459960	5090	5090	5090	5090	0
119	20240403	170900	61459960	5090	5090	5090	5090	0
120	20240403	170800	61459960	5090	5090	5090	5090	0
121	20240403	170700	61459960	5090	5090	5090	5090	0
122	20240403	170600	61459960	5090	5090	5090	5090	1036
123	20240403	170500	61459960	5090	5090	5090	5090	0
124	20240403	170400	61459960	5090	5090	5090	5090	0
125	20240403	170300	61459960	5090	5090	5090	5090	0
126	20240403	170200	61459960	5090	5090	5090	5090	0
127	20240403	170100	61459960	5090	5090	5090	5090	0
128	20240403	170000	61459960	5090	5090	5090	5090	0
129	20240403	165900	61459960	5090	5090	5090	5090	0
130	20240403	165800	61459960	5090	5090	5090	5090	0
131	20240403	165700	61459960	5090	5090	5090	5090	0
132	20240403	165600	61459960	5090	5090	5090	5090	0
133	20240403	165500	61459960	5090	5090	5090	5090	0
134	20240403	165400	61459960	5090	5090	5090	5090	0
135	20240403	165300	61459960	5090	5090	5090	5090	0
136	20240403	165200	61459960	5090	5090	5090	5090	0
137	20240403	165100	61459960	5090	5090	5090	5090	0
138	20240403	165000	61459960	5090	5090	5090	5090	0
139	20240403	164900	61459960	5090	5090	5090	5090	0
140	20240403	164800	61459960	5090	5090	5090	5090	0
141	20240403	164700	61459960	5090	5090	5090	5090	0
142	20240403	164600	61459960	5090	5090	5090	5090	0
143	20240403	164500	61459960	5090	5090	5090	5090	0
144	20240403	164400	61459960	5090	5090	5090	5090	0
145	20240403	164300	61459960	5090	5090	5090	5090	0
146	20240403	164200	61459960	5090	5090	5090	5090	0
147	20240403	164100	61459960	5090	5090	5090	5090	0
148	20240403	164000	61459960	5090	5090	5090	5090	0
149	20240403	163900	61459960	5090	5090	5090	5090	0
150	20240403	163800	61459960	5090	5090	5090	5090	0
151	20240403	163700	61459960	5090	5090	5090	5090	0
152	20240403	163600	61459960	5090	5090	5090	5090	1036
153	20240403	163500	61459960	5090	5090	5090	5090	0
154	20240403	163400	61459960	5090	5090	5090	5090	0
155	20240403	163300	61459960	5090	5090	5090	5090	0
156	20240403	163200	61459960	5090	5090	5090	5090	0
157	20240403	163100	61459960	5090	5090	5090	5090	0
158	20240403	163000	61459960	5090	5090	5090	5090	0
159	20240403	162900	61459960	5090	5090	5090	5090	0
160	20240403	162800	61459960	5090	5090	5090	5090	0
161	20240403	162700	61459960	5090	5090	5090	5090	0
162	20240403	162600	61459960	5090	5090	5090	5090	0
163	20240403	162500	61459960	5090	5090	5090	5090	0
164	20240403	162400	61459960	5090	5090	5090	5090	0
165	20240403	162300	61459960	5090	5090	5090	5090	0
166	20240403	162200	61459960	5090	5090	5090	5090	0
167	20240403	162100	61459960	5090	5090	5090	5090	0
168	20240403	162000	61459960	5090	5090	5090	5090	0
169	20240403	161900	61459960	5090	5090	5090	5090	0
170	20240403	161800	61459960	5090	5090	5090	5090	0
171	20240403	161700	61459960	5090	5090	5090	5090	0
172	20240403	161600	61459960	5090	5090	5090	5090	0
173	20240403	161500	61459960	5090	5090	5090	5090	0
174	20240403	161400	61459960	5090	5090	5090	5090	0
175	20240403	161300	61459960	5090	5090	5090	5090	0
176	20240403	161200	61459960	5090	5090	5090	5090	0
177	20240403	161100	61459960	5090	5090	5090	5090	0
178	20240403	161000	61459960	5090	5090	5090	5090	0
179	20240403	160900	61459960	5090	5090	5090	5090	0
180	20240403	160800	61459960	5090	5090	5090	5090	0
181	20240403	160700	61459960	5090	5090	5090	5090	0
182	20240403	160600	61459960	5090	5090	5090	5090	1036
183	20240403	160500	61459960	5090	5090	5090	5090	0
184	20240403	160400	61459960	5090	5090	5090	5090	0
185	20240403	160300	61459960	5090	5090	5090	5090	0
186	20240403	160200	61459960	5090	5090	5090	5090	0
187	20240403	160100	61459960	5090	5090	5090	5090	0
188	20240403	160000	61459960	5090	5090	5090	5090	0
189	20240403	155900	61459960	5090	5090	5090	5090	0
190	20240403	155800	61459960	5090	5090	5090	5090	0
191	20240403	155700	61459960	5090	5090	5090	5090	0
192	20240403	155600	61459960	5090	5090	5090	5090	0
193	20240403	155500	61459960	5090	5090	5090	5090	0
194	20240403	155400	61459960	5090	5090	5090	5090	0
195	20240403	155300	61459960	5090	5090	5090	5090	0
196	20240403	155200	61459960	5090	5090	5090	5090	0
197	20240403	155100	61459960	5090	5090	5090	5090	0
198	20240403	155000	61459960	5090	5090	5090	5090	0
199	20240403	154900	61459960	5090	5090	5090	5090	0
200	20240403	154800	61459960	5090	5090	5090	5090	0
201	20240403	154700	61459960	5090	5090	5090	5090	0
202	20240403	154600	61459960	5090	5090	5090	5090	0
203	20240403	154500	61459960	5090	5090	5090	5090	0
204	20240403	154400	61459960	5090	5090	5090	5090	0
205	20240403	154300	61459960	5090	5090	5090	5090	0
206	20240403	154200	61459960	5090	5090	5090	5090	0
207	20240403	154100	61459960	5090	5090	5090	5090	0
208	20240403	154000	61459960	5090	5090	5090	5090	0
209	20240403	153900	61459960	5090	5090	5090	5090	0
210	20240403	153800	61459960	5090	5090	5090	5090	0
211	20240403	153700	61459960	5090	5090	5090	5090	0
212	20240403	153600	61459960	5090	5090	5090	5090	1036
213	20240403	153500	61459960	5090	5090	5090	5090	0
214	20240403	153400	61459960	5090	5090	5090	5090	0
215	20240403	153300	61459960	5090	5090	5090	5090	0
216	20240403	153200	61459960	5090	5090	5090	5090	0
217	20240403	153100	61459960	5090	5090	5090	5090	0
218	20240403	153000	61459960	5090	5090	5090	5090	1036
219	20240403	152900	56186720	5080	5080	5080	5080	0
220	20240403	152800	56186720	5080	5080	5080	5080	0
221	20240403	152700	56186720	5080	5080	5080	5080	0
222	20240403	152600	56186720	5080	5080	5080	5080	0
223	20240403	152500	56186720	5080	5080	5080	5080	0
224	20240403	152400	56186720	5080	5080	5080	5080	0
225	20240403	152300	56186720	5080	5080	5080	5080	0
226	20240403	152200	56186720	5080	5080	5080	5080	0
227	20240403	152100	56186720	5080	5080	5080	5080	0
228	20240403	152000	56186720	5080	5080	5080	5080	0
229	20240403	151900	56186720	5080	5080	5080	5080	0
230	20240403	151800	56186720	5080	5080	5080	5080	0
231	20240403	151700	56186720	5080	5080	5080	5080	0
232	20240403	151600	56186720	5080	5070	5080	5070	2
233	20240403	151500	56176570	5060	5060	5060	5060	50
234	20240403	151400	55923570	5090	5090	5090	5090	0
235	20240403	151300	55923570	5090	5090	5090	5090	0
236	20240403	151200	55923570	5090	5090	5090	5090	0
237	20240403	151100	55923570	5090	5090	5090	5090	0
238	20240403	151000	55923570	5090	5090	5090	5090	0
239	20240403	150900	55923570	5090	5090	5090	5090	0
240	20240403	150800	55923570	5090	5090	5090	5090	0
241	20240403	150700	55923570	5090	5090	5090	5090	0
242	20240403	150600	55923570	5090	5090	5090	5090	0
243	20240403	150500	55923570	5090	5090	5090	5090	0
244	20240403	150400	55923570	5090	5090	5090	5090	0
245	20240403	150300	55923570	5090	5090	5090	5090	0
246	20240403	150200	55923570	5090	5090	5090	5090	0
247	20240403	150100	55923570	5090	5090	5090	5090	0
248	20240403	150000	55923570	5090	5090	5090	5090	0
249	20240403	145900	55923570	5090	5090	5090	5090	0
250	20240403	145800	55923570	5090	5090	5090	5090	0
251	20240403	145700	55923570	5090	5060	5090	5060	51
252	20240403	145600	55665480	5090	5090	5090	5090	0
253	20240403	145500	55665480	5090	5090	5090	5090	0
254	20240403	145400	55665480	5090	5090	5090	5090	0
255	20240403	145300	55665480	5090	5090	5090	5090	0
256	20240403	145200	55665480	5090	5090	5090	5090	0
257	20240403	145100	55665480	5090	5090	5090	5090	0
258	20240403	145000	55665480	5090	5090	5090	5090	0
259	20240403	144900	55665480	5090	5090	5090	5090	0
260	20240403	144800	55665480	5090	5090	5090	5090	0
261	20240403	144700	55665480	5090	5090	5090	5090	0
262	20240403	144600	55665480	5090	5090	5090	5090	0
263	20240403	144500	55665480	5090	5090	5090	5090	0
264	20240403	144400	55665480	5090	5090	5090	5090	0
265	20240403	144300	55665480	5090	5090	5090	5090	0
266	20240403	144200	55665480	5090	5090	5090	5090	0
267	20240403	144100	55665480	5090	5090	5090	5090	0
268	20240403	144000	55665480	5090	5090	5090	5090	0
269	20240403	143900	55665480	5090	5090	5090	5090	0
270	20240403	143800	55665480	5090	5090	5090	5090	0
271	20240403	143700	55665480	5090	5090	5090	5090	0
272	20240403	143600	55665480	5090	5090	5090	5090	0
273	20240403	143500	55665480	5090	5090	5090	5090	0
274	20240403	143400	55665480	5090	5090	5090	5090	0
275	20240403	143300	55665480	5090	5090	5090	5090	0
276	20240403	143200	55665480	5090	5090	5090	5090	0
277	20240403	143100	55665480	5090	5090	5090	5090	0
278	20240403	143000	55665480	5090	5090	5090	5090	0
279	20240403	142900	55665480	5090	5090	5090	5090	0
280	20240403	142800	55665480	5090	5090	5090	5090	0
281	20240403	142700	55665480	5090	5090	5090	5090	0
282	20240403	142600	55665480	5090	5060	5090	5060	2
283	20240403	142500	55655330	5090	5090	5090	5090	0
284	20240403	142400	55655330	5090	5090	5090	5090	0
285	20240403	142300	55655330	5090	5090	5090	5090	0
286	20240403	142200	55655330	5090	5090	5090	5090	0
287	20240403	142100	55655330	5090	5090	5090	5090	0
288	20240403	142000	55655330	5090	5090	5090	5090	0
289	20240403	141900	55655330	5090	5090	5090	5090	200
290	20240403	141800	54637330	5090	5090	5090	5090	0
291	20240403	141700	54637330	5090	5090	5090	5090	0
292	20240403	141600	54637330	5090	5090	5090	5090	0
293	20240403	141500	54637330	5090	5090	5090	5090	0
294	20240403	141400	54637330	5090	5090	5090	5090	0
295	20240403	141300	54637330	5090	5090	5090	5090	0
296	20240403	141200	54637330	5090	5090	5090	5090	0
297	20240403	141100	54637330	5090	5090	5090	5090	0
298	20240403	141000	54637330	5090	5090	5090	5090	0
299	20240403	140900	54637330	5090	5090	5090	5090	0
300	20240403	140800	54637330	5090	5090	5090	5090	1
301	20240403	140700	54632240	5060	5060	5060	5060	0
302	20240403	140600	54632240	5060	5060	5060	5060	0
303	20240403	140500	54632240	5060	5060	5060	5060	0
304	20240403	140400	54632240	5060	5060	5060	5060	0
305	20240403	140300	54632240	5060	5060	5060	5060	50
306	20240403	140200	54379240	5060	5090	5090	5060	143
307	20240403	140100	53655570	5060	5060	5060	5060	730
308	20240403	140000	49961770	5070	5070	5070	5070	0
309	20240403	135900	49961770	5070	5070	5070	5070	0
310	20240403	135800	49961770	5070	5070	5070	5070	0
311	20240403	135700	49961770	5070	5070	5070	5070	25
312	20240403	135600	49835020	5070	5070	5070	5070	0
313	20240403	135500	49835020	5070	5070	5070	5070	500
314	20240403	135400	47300020	5080	5080	5080	5080	2
315	20240403	135300	47289860	5080	5080	5080	5080	0
316	20240403	135200	47289860	5080	5080	5080	5080	0
317	20240403	135100	47289860	5080	5080	5080	5080	1
318	20240403	135000	47284780	5070	5070	5070	5070	0
319	20240403	134900	47284780	5070	5080	5080	5070	50
320	20240403	134800	47031100	5090	5090	5090	5090	0
321	20240403	134700	47031100	5090	5090	5090	5090	0
322	20240403	134600	47031100	5090	5090	5090	5090	0
323	20240403	134500	47031100	5090	5090	5090	5090	0
324	20240403	134400	47031100	5090	5090	5090	5090	0
325	20240403	134300	47031100	5090	5090	5090	5090	0
326	20240403	134200	47031100	5090	5090	5090	5090	0
327	20240403	134100	47031100	5090	5090	5090	5090	1
328	20240403	134000	47026010	5080	5080	5080	5080	0
329	20240403	133900	47026010	5080	5080	5080	5080	0
330	20240403	133800	47026010	5080	5080	5080	5080	63
331	20240403	133700	46705970	5090	5090	5090	5090	0
332	20240403	133600	46705970	5090	5090	5090	5090	0
333	20240403	133500	46705970	5090	5090	5090	5090	0
334	20240403	133400	46705970	5090	5090	5090	5090	0
335	20240403	133300	46705970	5090	5080	5090	5080	31
336	20240403	133200	46548480	5090	5090	5090	5090	0
337	20240403	133100	46548480	5090	5090	5090	5090	0
338	20240403	133000	46548480	5090	5090	5090	5090	0
339	20240403	132900	46548480	5090	5090	5090	5090	0
340	20240403	132800	46548480	5090	5090	5090	5090	0
341	20240403	132700	46548480	5090	5090	5090	5090	0
342	20240403	132600	46548480	5090	5090	5090	5090	0
343	20240403	132500	46548480	5090	5090	5090	5090	0
344	20240403	132400	46548480	5090	5090	5090	5090	0
345	20240403	132300	46548480	5090	5090	5090	5090	0
346	20240403	132200	46548480	5090	5090	5090	5090	0
347	20240403	132100	46548480	5090	5090	5090	5090	0
348	20240403	132000	46548480	5090	5090	5090	5090	0
349	20240403	131900	46548480	5090	5090	5090	5090	0
350	20240403	131800	46548480	5090	5090	5090	5090	0
351	20240403	131700	46548480	5090	5090	5090	5090	0
352	20240403	131600	46548480	5090	5090	5090	5090	0
353	20240403	131500	46548480	5090	5090	5090	5090	14
354	20240403	131400	46477220	5100	5100	5100	5100	0
355	20240403	131300	46477220	5100	5100	5100	5100	0
356	20240403	131200	46477220	5100	5100	5100	5100	0
357	20240403	131100	46477220	5100	5100	5100	5100	0
358	20240403	131000	46477220	5100	5100	5100	5100	0
359	20240403	130900	46477220	5100	5100	5100	5100	0
360	20240403	130800	46477220	5100	5100	5100	5100	0
361	20240403	130700	46477220	5100	5100	5100	5100	0
362	20240403	130600	46477220	5100	5100	5100	5100	0
363	20240403	130500	46477220	5100	5100	5100	5100	0
364	20240403	130400	46477220	5100	5100	5100	5100	0
365	20240403	130300	46477220	5100	5100	5100	5100	0
366	20240403	130200	46477220	5100	5100	5100	5100	0
367	20240403	130100	46477220	5100	5100	5100	5100	0
368	20240403	130000	46477220	5100	5100	5100	5100	0
369	20240403	125900	46477220	5100	5100	5100	5100	0
370	20240403	125800	46477220	5100	5100	5100	5100	14
371	20240403	125700	46405820	5100	5100	5100	5100	0
372	20240403	125600	46405820	5100	5100	5100	5100	0
373	20240403	125500	46405820	5100	5100	5100	5100	0
374	20240403	125400	46405820	5100	5100	5100	5100	0
375	20240403	125300	46405820	5100	5100	5100	5100	0
376	20240403	125200	46405820	5100	5100	5100	5100	1
377	20240403	125100	46400720	5060	5060	5060	5060	0
378	20240403	125000	46400720	5060	5060	5060	5060	0
379	20240403	124900	46400720	5060	5060	5060	5060	0
380	20240403	124800	46400720	5060	5070	5070	5060	300
381	20240403	124700	44882120	5100	5100	5100	5100	0
382	20240403	124600	44882120	5100	5100	5100	5100	0
383	20240403	124500	44882120	5100	5100	5100	5100	0
384	20240403	124400	44882120	5100	5100	5100	5100	0
385	20240403	124300	44882120	5100	5100	5100	5100	0
386	20240403	124200	44882120	5100	5100	5100	5100	0
387	20240403	124100	44882120	5100	5100	5100	5100	0
388	20240403	124000	44882120	5100	5100	5100	5100	1
389	20240403	123900	44877020	5100	5100	5100	5100	0
390	20240403	123800	44877020	5100	5100	5100	5100	0
391	20240403	123700	44877020	5100	5100	5100	5100	0
392	20240403	123600	44877020	5100	5100	5100	5100	3
393	20240403	123500	44861720	5050	5050	5050	5050	0
394	20240403	123400	44861720	5050	5050	5050	5050	0
395	20240403	123300	44861720	5050	5050	5050	5050	0
396	20240403	123200	44861720	5050	5050	5050	5050	0
397	20240403	123100	44861720	5050	5050	5050	5050	0
398	20240403	123000	44861720	5050	5050	5050	5050	0
399	20240403	122900	44861720	5050	5050	5050	5050	451
400	20240403	122800	42584170	5050	5060	5060	5050	900
401	20240403	122700	38038070	5100	5100	5100	5100	28
402	20240403	122600	37895270	5100	5100	5100	5100	0
403	20240403	122500	37895270	5100	5100	5100	5100	0
404	20240403	122400	37895270	5100	5090	5100	5090	421
405	20240403	122300	35751750	5090	5080	5090	5080	982
406	20240403	122200	30763170	5080	5080	5080	5080	0
407	20240403	122100	30763170	5080	5080	5080	5080	0
408	20240403	122000	30763170	5080	5080	5080	5080	15
409	20240403	121900	30686970	5050	5050	5050	5050	0
410	20240403	121800	30686970	5050	5050	5050	5050	0
411	20240403	121700	30686970	5050	5050	5050	5050	0
412	20240403	121600	30686970	5050	5080	5080	5050	72
413	20240403	121500	30322610	5080	5080	5080	5080	0
414	20240403	121400	30322610	5080	5080	5080	5080	0
415	20240403	121300	30322610	5080	5080	5080	5080	0
416	20240403	121200	30322610	5080	5080	5080	5080	0
417	20240403	121100	30322610	5080	5080	5080	5080	1
418	20240403	121000	30317530	5070	5070	5070	5070	0
419	20240403	120900	30317530	5070	5070	5070	5070	0
420	20240403	120800	30317530	5070	5070	5070	5070	70
421	20240403	120700	29962630	5080	5080	5080	5080	0
422	20240403	120600	29962630	5080	5080	5080	5080	0
423	20240403	120500	29962630	5080	5080	5080	5080	80
424	20240403	120400	29556230	5090	5080	5090	5080	321
425	20240403	120300	27925540	5080	5080	5080	5080	0
426	20240403	120200	27925540	5080	5080	5080	5080	120
427	20240403	120100	27315940	5080	5080	5080	5080	0
428	20240403	120000	27315940	5080	5080	5080	5080	0
429	20240403	115900	27315940	5080	5080	5080	5080	0
430	20240403	115800	27315940	5080	5080	5080	5080	0
431	20240403	115700	27315940	5080	5080	5080	5080	0
432	20240403	115600	27315940	5080	5080	5080	5080	300
433	20240403	115500	25791940	5080	5080	5080	5080	0
434	20240403	115400	25791940	5080	5080	5080	5080	0
435	20240403	115300	25791940	5080	5080	5080	5080	0
436	20240403	115200	25791940	5080	5080	5080	5080	1
437	20240403	115100	25786860	5070	5070	5070	5070	0
438	20240403	115000	25786860	5070	5070	5070	5070	0
439	20240403	114900	25786860	5070	5070	5070	5070	0
440	20240403	114800	25786860	5070	5070	5070	5070	0
441	20240403	114700	25786860	5070	5070	5070	5070	0
442	20240403	114600	25786860	5070	5070	5070	5070	0
443	20240403	114500	25786860	5070	5070	5070	5070	30
444	20240403	114400	25634760	5070	5070	5070	5070	166
445	20240403	114300	24793140	5070	5070	5070	5070	1
446	20240403	114200	24788070	5070	5070	5070	5070	131
447	20240403	114100	24123900	5070	5070	5070	5070	14
448	20240403	114000	24052920	5070	5070	5070	5070	0
449	20240403	113900	24052920	5070	5070	5070	5070	0
450	20240403	113800	24052920	5070	5070	5070	5070	0
451	20240403	113700	24052920	5070	5070	5070	5070	0
452	20240403	113600	24052920	5070	5070	5070	5070	0
453	20240403	113500	24052920	5070	5070	5070	5070	0
454	20240403	113400	24052920	5070	5070	5070	5070	0
455	20240403	113300	24052920	5070	5070	5070	5070	1
456	20240403	113200	24047850	5050	5050	5050	5050	0
457	20240403	113100	24047850	5050	5050	5050	5050	0
458	20240403	113000	24047850	5050	5050	5050	5050	15
459	20240403	112900	23972100	5050	5050	5050	5050	0
460	20240403	112800	23972100	5050	5050	5050	5050	0
461	20240403	112700	23972100	5050	5050	5050	5050	0
462	20240403	112600	23972100	5050	5050	5050	5050	0
463	20240403	112500	23972100	5050	5050	5050	5050	0
464	20240403	112400	23972100	5050	5050	5050	5050	0
465	20240403	112300	23972100	5050	5050	5050	5050	0
466	20240403	112200	23972100	5050	5050	5050	5050	0
467	20240403	112100	23972100	5050	5050	5050	5050	0
468	20240403	112000	23972100	5050	5050	5050	5050	0
469	20240403	111900	23972100	5050	5050	5050	5050	100
470	20240403	111800	23467100	5050	5050	5050	5050	100
471	20240403	111700	22962100	5070	5070	5070	5070	0
472	20240403	111600	22962100	5070	5070	5070	5070	0
473	20240403	111500	22962100	5070	5070	5070	5070	0
474	20240403	111400	22962100	5070	5070	5070	5070	0
475	20240403	111300	22962100	5070	5070	5070	5070	0
476	20240403	111200	22962100	5070	5070	5070	5070	0
477	20240403	111100	22962100	5070	5070	5070	5070	0
478	20240403	111000	22962100	5070	5070	5070	5070	0
479	20240403	110900	22962100	5070	5070	5070	5070	0
480	20240403	110800	22962100	5070	5070	5070	5070	0
481	20240403	110700	22962100	5070	5070	5070	5070	0
482	20240403	110600	22962100	5070	5070	5070	5070	100
483	20240403	110500	22455100	5070	5070	5070	5070	0
484	20240403	110400	22455100	5070	5070	5070	5070	0
485	20240403	110300	22455100	5070	5050	5070	5050	21
486	20240403	110200	22349030	5060	5060	5060	5060	2
487	20240403	110100	22338910	5080	5080	5080	5080	0
488	20240403	110000	22338910	5080	5080	5080	5080	0
489	20240403	105900	22338910	5080	5080	5080	5080	0
490	20240403	105800	22338910	5080	5080	5080	5080	0
491	20240403	105700	22338910	5080	5080	5080	5080	2
492	20240403	105600	22328750	5050	5050	5050	5050	0
493	20240403	105500	22328750	5050	5050	5050	5050	0
494	20240403	105400	22328750	5050	5050	5050	5050	0
495	20240403	105300	22328750	5050	5060	5060	5050	346
496	20240403	105200	20578620	5060	5060	5060	5060	0
497	20240403	105100	20578620	5060	5060	5060	5060	0
498	20240403	105000	20578620	5060	5060	5060	5060	0
499	20240403	104900	20578620	5060	5060	5060	5060	16
500	20240403	104800	20497660	5070	5070	5070	5070	157
501	20240403	104700	19701670	5070	5070	5070	5070	0
502	20240403	104600	19701670	5070	5070	5070	5070	0
503	20240403	104500	19701670	5070	5070	5070	5070	0
504	20240403	104400	19701670	5070	5070	5070	5070	0
505	20240403	104300	19701670	5070	5060	5070	5060	11
506	20240403	104200	19645960	5060	5060	5060	5060	0
507	20240403	104100	19645960	5060	5060	5060	5060	0
508	20240403	104000	19645960	5060	5060	5060	5060	0
509	20240403	103900	19645960	5060	5060	5060	5060	103
510	20240403	103800	19124780	5060	5060	5060	5060	0
511	20240403	103700	19124780	5060	5060	5060	5060	97
512	20240403	103600	18633960	5060	5060	5060	5060	71
513	20240403	103500	18274700	5060	5060	5060	5060	0
514	20240403	103400	18274700	5060	5060	5060	5060	0
515	20240403	103300	18274700	5060	5060	5060	5060	729
516	20240403	103200	14585960	5060	5060	5060	5060	1
517	20240403	103100	14580900	5050	5050	5050	5050	249
518	20240403	103000	13323450	5040	5040	5040	5040	0
519	20240403	102900	13323450	5040	5040	5040	5040	0
520	20240403	102800	13323450	5040	5040	5040	5040	46
521	20240403	102700	13091610	5050	5050	5050	5050	0
522	20240403	102600	13091610	5050	5050	5050	5050	0
523	20240403	102500	13091610	5050	5050	5050	5050	0
524	20240403	102400	13091610	5050	5050	5050	5050	0
525	20240403	102300	13091610	5050	5050	5050	5050	1
526	20240403	102200	13086560	5040	5040	5040	5040	1
527	20240403	102100	13081520	5040	5040	5040	5040	0
528	20240403	102000	13081520	5040	5040	5040	5040	3
529	20240403	101900	13066400	5030	5030	5030	5030	0
530	20240403	101800	13066400	5030	5030	5030	5030	0
531	20240403	101700	13066400	5030	5030	5030	5030	0
532	20240403	101600	13066400	5030	5030	5030	5030	0
533	20240403	101500	13066400	5030	5030	5030	5030	178
534	20240403	101400	12171060	5030	5030	5030	5030	0
535	20240403	101300	12171060	5030	5030	5030	5030	0
536	20240403	101200	12171060	5030	5030	5030	5030	0
537	20240403	101100	12171060	5030	5030	5030	5030	0
538	20240403	101000	12171060	5030	5030	5030	5030	0
539	20240403	100900	12171060	5030	5030	5030	5030	0
540	20240403	100800	12171060	5030	5030	5030	5030	0
541	20240403	100700	12171060	5030	5050	5050	5030	500
542	20240403	100600	9650770	5070	5070	5070	5070	0
543	20240403	100500	9650770	5070	5070	5070	5070	0
544	20240403	100400	9650770	5070	5070	5070	5070	385
545	20240403	100300	7698820	5060	5060	5060	5060	0
546	20240403	100200	7698820	5060	5060	5060	5060	1
547	20240403	100100	7693760	5050	5050	5050	5050	0
548	20240403	100000	7693760	5050	5050	5050	5050	0
549	20240403	095900	7693760	5050	5050	5050	5050	0
550	20240403	095800	7693760	5050	5050	5050	5050	0
551	20240403	095700	7693760	5050	5050	5050	5050	0
552	20240403	095600	7693760	5050	5050	5050	5050	0
553	20240403	095500	7693760	5050	5050	5050	5050	210
554	20240403	095400	6633260	5050	5050	5050	5050	30
555	20240403	095300	6481760	5080	5080	5080	5080	0
556	20240403	095200	6481760	5080	5080	5080	5080	4
557	20240403	095100	6461440	5050	5050	5050	5050	0
558	20240403	095000	6461440	5050	5050	5050	5050	150
559	20240403	094900	5703940	5050	5050	5050	5050	0
560	20240403	094800	5703940	5050	5050	5050	5050	0
561	20240403	094700	5703940	5050	5050	5050	5050	55
562	20240403	094600	5426190	5060	5060	5060	5060	0
563	20240403	094500	5426190	5060	5060	5060	5060	0
564	20240403	094400	5426190	5060	5060	5060	5060	1
565	20240403	094300	5421130	5050	5050	5050	5050	0
566	20240403	094200	5421130	5050	5050	5050	5050	0
567	20240403	094100	5421130	5050	5050	5050	5050	20
568	20240403	094000	5320130	5080	5080	5080	5080	0
569	20240403	093900	5320130	5080	5080	5080	5080	0
570	20240403	093800	5320130	5080	5080	5080	5080	0
571	20240403	093700	5320130	5080	5080	5080	5080	0
572	20240403	093600	5320130	5080	5080	5080	5080	0
573	20240403	093500	5320130	5080	5080	5080	5080	0
574	20240403	093400	5320130	5080	5080	5080	5080	0
575	20240403	093300	5320130	5080	5080	5080	5080	6
576	20240403	093200	5289650	5080	5080	5080	5080	0
577	20240403	093100	5289650	5080	5080	5080	5080	0
578	20240403	093000	5289650	5080	5080	5080	5080	0
579	20240403	092900	5289650	5080	5080	5080	5080	7
580	20240403	092800	5254090	5050	5050	5050	5050	100
581	20240403	092700	4749090	5050	5050	5050	5050	100
582	20240403	092600	4244090	5050	5050	5050	5050	0
583	20240403	092500	4244090	5050	5050	5050	5050	133
584	20240403	092400	3572440	5050	5050	5050	5050	1
585	20240403	092300	3567390	5050	5050	5050	5050	0
586	20240403	092200	3567390	5050	5050	5050	5050	0
587	20240403	092100	3567390	5050	5050	5050	5050	0
588	20240403	092000	3567390	5050	5050	5050	5050	0
589	20240403	091900	3567390	5050	5050	5050	5050	2
590	20240403	091800	3557290	5050	5050	5050	5050	0
591	20240403	091700	3557290	5050	5050	5050	5050	0
592	20240403	091600	3557290	5050	5050	5050	5050	0
593	20240403	091500	3557290	5050	5050	5050	5050	0
594	20240403	091400	3557290	5050	5050	5050	5050	52
595	20240403	091300	3294690	5030	5030	5030	5030	0
596	20240403	091200	3294690	5030	5030	5030	5030	0
597	20240403	091100	3294690	5030	5030	5030	5030	0
598	20240403	091000	3294690	5030	5030	5030	5030	73
599	20240403	090900	2927500	5030	5030	5030	5030	0
600	20240403	090800	2927500	5030	5030	5030	5030	0
601	20240403	090700	2927500	5030	5030	5030	5030	4
602	20240403	090600	2907380	5030	5030	5030	5030	0
603	20240403	090500	2907380	5030	5030	5030	5030	25
604	20240403	090400	2781630	5030	5030	5030	5030	0
605	20240403	090300	2781630	5030	5030	5030	5030	0
606	20240403	090200	2781630	5030	5030	5030	5030	10
607	20240403	090100	2731330	5030	5050	5050	5030	137
608	20240403	090000	2042160	5080	5080	5080	5080	402