KissMeData/049430/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192000	219378550	8860	8860	8860	8860	200
3	20240402	191900	219378550	8860	8860	8860	8860	0
4	20240402	191800	219378550	8860	8860	8860	8860	0
5	20240402	191700	219378550	8860	8860	8860	8860	0
6	20240402	191600	219378550	8860	8860	8860	8860	0
7	20240402	191500	219378550	8860	8860	8860	8860	0
8	20240402	191400	219378550	8860	8860	8860	8860	0
9	20240402	191300	219378550	8860	8860	8860	8860	0
10	20240402	191200	219378550	8860	8860	8860	8860	0
11	20240402	191100	219378550	8860	8860	8860	8860	0
12	20240402	191000	219378550	8860	8860	8860	8860	0
13	20240402	190900	219378550	8860	8860	8860	8860	0
14	20240402	190800	219378550	8860	8860	8860	8860	0
15	20240402	190700	219378550	8860	8860	8860	8860	0
16	20240402	190600	219378550	8860	8860	8860	8860	0
17	20240402	190500	219378550	8860	8860	8860	8860	0
18	20240402	190400	219378550	8860	8860	8860	8860	0
19	20240402	190300	219378550	8860	8860	8860	8860	0
20	20240402	190200	219378550	8860	8860	8860	8860	0
21	20240402	190100	219378550	8860	8860	8860	8860	0
22	20240402	190000	219378550	8860	8860	8860	8860	0
23	20240402	185900	219378550	8860	8860	8860	8860	0
24	20240402	185800	219378550	8860	8860	8860	8860	0
25	20240402	185700	219378550	8860	8860	8860	8860	0
26	20240402	185600	219378550	8860	8860	8860	8860	0
27	20240402	185500	219378550	8860	8860	8860	8860	0
28	20240402	185400	219378550	8860	8860	8860	8860	0
29	20240402	185300	219378550	8860	8860	8860	8860	0
30	20240402	185200	219378550	8860	8860	8860	8860	0
31	20240402	185100	219378550	8860	8860	8860	8860	0
32	20240402	185000	219378550	8860	8860	8860	8860	200
33	20240402	184900	219378550	8860	8860	8860	8860	0
34	20240402	184800	219378550	8860	8860	8860	8860	0
35	20240402	184700	219378550	8860	8860	8860	8860	0
36	20240402	184600	219378550	8860	8860	8860	8860	0
37	20240402	184500	219378550	8860	8860	8860	8860	0
38	20240402	184400	219378550	8860	8860	8860	8860	0
39	20240402	184300	219378550	8860	8860	8860	8860	0
40	20240402	184200	219378550	8860	8860	8860	8860	0
41	20240402	184100	219378550	8860	8860	8860	8860	0
42	20240402	184000	219378550	8860	8860	8860	8860	0
43	20240402	183900	219378550	8860	8860	8860	8860	0
44	20240402	183800	219378550	8860	8860	8860	8860	0
45	20240402	183700	219378550	8860	8860	8860	8860	0
46	20240402	183600	219378550	8860	8860	8860	8860	0
47	20240402	183500	219378550	8860	8860	8860	8860	0
48	20240402	183400	219378550	8860	8860	8860	8860	0
49	20240402	183300	219378550	8860	8860	8860	8860	0
50	20240402	183200	219378550	8860	8860	8860	8860	0
51	20240402	183100	219378550	8860	8860	8860	8860	0
52	20240402	183000	219378550	8860	8860	8860	8860	0
53	20240402	182900	219378550	8860	8860	8860	8860	0
54	20240402	182800	219378550	8860	8860	8860	8860	0
55	20240402	182700	219378550	8860	8860	8860	8860	0
56	20240402	182600	219378550	8860	8860	8860	8860	0
57	20240402	182500	219378550	8860	8860	8860	8860	0
58	20240402	182400	219378550	8860	8860	8860	8860	0
59	20240402	182300	219378550	8860	8860	8860	8860	0
60	20240402	182200	219378550	8860	8860	8860	8860	0
61	20240402	182100	219378550	8860	8860	8860	8860	0
62	20240402	182000	219378550	8860	8860	8860	8860	200
63	20240402	181900	219378550	8860	8860	8860	8860	0
64	20240402	181800	219378550	8860	8860	8860	8860	0
65	20240402	181700	219378550	8860	8860	8860	8860	0
66	20240402	181600	219378550	8860	8860	8860	8860	0
67	20240402	181500	219378550	8860	8860	8860	8860	0
68	20240402	181400	219378550	8860	8860	8860	8860	0
69	20240402	181300	219378550	8860	8860	8860	8860	0
70	20240402	181200	219378550	8860	8860	8860	8860	0
71	20240402	181100	219378550	8860	8860	8860	8860	0
72	20240402	181000	219378550	8860	8860	8860	8860	0
73	20240402	180900	219378550	8860	8860	8860	8860	0
74	20240402	180800	219378550	8860	8860	8860	8860	0
75	20240402	180700	219378550	8860	8860	8860	8860	0
76	20240402	180600	219378550	8860	8860	8860	8860	0
77	20240402	180500	219378550	8860	8860	8860	8860	0
78	20240402	180400	219378550	8860	8860	8860	8860	0
79	20240402	180300	219378550	8860	8860	8860	8860	0
80	20240402	180200	219378550	8860	8860	8860	8860	0
81	20240402	180100	219378550	8860	8860	8860	8860	0
82	20240402	180000	219378550	8860	8860	8860	8860	0
83	20240402	175900	219378550	8860	8860	8860	8860	0
84	20240402	175800	219378550	8860	8860	8860	8860	0
85	20240402	175700	219378550	8860	8860	8860	8860	0
86	20240402	175600	219378550	8860	8860	8860	8860	0
87	20240402	175500	219378550	8860	8860	8860	8860	0
88	20240402	175400	219378550	8860	8860	8860	8860	0
89	20240402	175300	219378550	8860	8860	8860	8860	0
90	20240402	175200	219378550	8860	8860	8860	8860	0
91	20240402	175100	219378550	8860	8860	8860	8860	0
92	20240402	175000	219378550	8860	8860	8860	8860	200
93	20240402	174900	219378550	8860	8860	8860	8860	0
94	20240402	174800	219378550	8860	8860	8860	8860	0
95	20240402	174700	219378550	8860	8860	8860	8860	0
96	20240402	174600	219378550	8860	8860	8860	8860	0
97	20240402	174500	219378550	8860	8860	8860	8860	0
98	20240402	174400	219378550	8860	8860	8860	8860	0
99	20240402	174300	219378550	8860	8860	8860	8860	0
100	20240402	174200	219378550	8860	8860	8860	8860	0
101	20240402	174100	219378550	8860	8860	8860	8860	0
102	20240402	174000	219378550	8860	8860	8860	8860	0
103	20240402	173900	219378550	8860	8860	8860	8860	0
104	20240402	173800	219378550	8860	8860	8860	8860	0
105	20240402	173700	219378550	8860	8860	8860	8860	0
106	20240402	173600	219378550	8860	8860	8860	8860	0
107	20240402	173500	219378550	8860	8860	8860	8860	0
108	20240402	173400	219378550	8860	8860	8860	8860	0
109	20240402	173300	219378550	8860	8860	8860	8860	0
110	20240402	173200	219378550	8860	8860	8860	8860	0
111	20240402	173100	219378550	8860	8860	8860	8860	0
112	20240402	173000	219378550	8860	8860	8860	8860	0
113	20240402	172900	219378550	8860	8860	8860	8860	0
114	20240402	172800	219378550	8860	8860	8860	8860	0
115	20240402	172700	219378550	8860	8860	8860	8860	0
116	20240402	172600	219378550	8860	8860	8860	8860	0
117	20240402	172500	219378550	8860	8860	8860	8860	0
118	20240402	172400	219378550	8860	8860	8860	8860	0
119	20240402	172300	219378550	8860	8860	8860	8860	0
120	20240402	172200	219378550	8860	8860	8860	8860	0
121	20240402	172100	219378550	8860	8860	8860	8860	0
122	20240402	172000	219378550	8860	8860	8860	8860	200
123	20240402	171900	219378550	8860	8860	8860	8860	0
124	20240402	171800	219378550	8860	8860	8860	8860	0
125	20240402	171700	219378550	8860	8860	8860	8860	0
126	20240402	171600	219378550	8860	8860	8860	8860	0
127	20240402	171500	219378550	8860	8860	8860	8860	0
128	20240402	171400	219378550	8860	8860	8860	8860	0
129	20240402	171300	219378550	8860	8860	8860	8860	0
130	20240402	171200	219378550	8860	8860	8860	8860	0
131	20240402	171100	219378550	8860	8860	8860	8860	0
132	20240402	171000	219378550	8860	8860	8860	8860	0
133	20240402	170900	219378550	8860	8860	8860	8860	0
134	20240402	170800	219378550	8860	8860	8860	8860	0
135	20240402	170700	219378550	8860	8860	8860	8860	0
136	20240402	170600	219378550	8860	8860	8860	8860	0
137	20240402	170500	219378550	8860	8860	8860	8860	0
138	20240402	170400	219378550	8860	8860	8860	8860	0
139	20240402	170300	219378550	8860	8860	8860	8860	0
140	20240402	170200	219378550	8860	8860	8860	8860	0
141	20240402	170100	219378550	8860	8860	8860	8860	0
142	20240402	170000	219378550	8860	8860	8860	8860	0
143	20240402	165900	219378550	8860	8860	8860	8860	0
144	20240402	165800	219378550	8860	8860	8860	8860	0
145	20240402	165700	219378550	8860	8860	8860	8860	0
146	20240402	165600	219378550	8860	8860	8860	8860	0
147	20240402	165500	219378550	8860	8860	8860	8860	0
148	20240402	165400	219378550	8860	8860	8860	8860	0
149	20240402	165300	219378550	8860	8860	8860	8860	0
150	20240402	165200	219378550	8860	8860	8860	8860	0
151	20240402	165100	219378550	8860	8860	8860	8860	0
152	20240402	165000	219378550	8860	8860	8860	8860	200
153	20240402	164900	219378550	8860	8860	8860	8860	0
154	20240402	164800	219378550	8860	8860	8860	8860	0
155	20240402	164700	219378550	8860	8860	8860	8860	0
156	20240402	164600	219378550	8860	8860	8860	8860	0
157	20240402	164500	219378550	8860	8860	8860	8860	0
158	20240402	164400	219378550	8860	8860	8860	8860	0
159	20240402	164300	219378550	8860	8860	8860	8860	0
160	20240402	164200	219378550	8860	8860	8860	8860	0
161	20240402	164100	219378550	8860	8860	8860	8860	0
162	20240402	164000	219378550	8860	8860	8860	8860	0
163	20240402	163900	219378550	8860	8860	8860	8860	0
164	20240402	163800	219378550	8860	8860	8860	8860	0
165	20240402	163700	219378550	8860	8860	8860	8860	0
166	20240402	163600	219378550	8860	8860	8860	8860	0
167	20240402	163500	219378550	8860	8860	8860	8860	0
168	20240402	163400	219378550	8860	8860	8860	8860	0
169	20240402	163300	219378550	8860	8860	8860	8860	0
170	20240402	163200	219378550	8860	8860	8860	8860	0
171	20240402	163100	219378550	8860	8860	8860	8860	0
172	20240402	163000	219378550	8860	8860	8860	8860	0
173	20240402	162900	219378550	8860	8860	8860	8860	0
174	20240402	162800	219378550	8860	8860	8860	8860	0
175	20240402	162700	219378550	8860	8860	8860	8860	0
176	20240402	162600	219378550	8860	8860	8860	8860	0
177	20240402	162500	219378550	8860	8860	8860	8860	0
178	20240402	162400	219378550	8860	8860	8860	8860	0
179	20240402	162300	219378550	8860	8860	8860	8860	0
180	20240402	162200	219378550	8860	8860	8860	8860	0
181	20240402	162100	219378550	8860	8860	8860	8860	0
182	20240402	162000	219378550	8860	8860	8860	8860	200
183	20240402	161900	219378550	8860	8860	8860	8860	0
184	20240402	161800	219378550	8860	8860	8860	8860	0
185	20240402	161700	219378550	8860	8860	8860	8860	0
186	20240402	161600	219378550	8860	8860	8860	8860	0
187	20240402	161500	219378550	8860	8860	8860	8860	0
188	20240402	161400	219378550	8860	8860	8860	8860	0
189	20240402	161300	219378550	8860	8860	8860	8860	0
190	20240402	161200	219378550	8860	8860	8860	8860	0
191	20240402	161100	219378550	8860	8860	8860	8860	0
192	20240402	161000	219378550	8860	8860	8860	8860	0
193	20240402	160900	219378550	8860	8860	8860	8860	0
194	20240402	160800	219378550	8860	8860	8860	8860	0
195	20240402	160700	219378550	8860	8860	8860	8860	0
196	20240402	160600	219378550	8860	8860	8860	8860	0
197	20240402	160500	219378550	8860	8860	8860	8860	0
198	20240402	160400	219378550	8860	8860	8860	8860	0
199	20240402	160300	219378550	8860	8860	8860	8860	0
200	20240402	160200	219378550	8860	8860	8860	8860	0
201	20240402	160100	219378550	8860	8860	8860	8860	0
202	20240402	160000	219378550	8860	8860	8860	8860	0
203	20240402	155900	219378550	8860	8860	8860	8860	0
204	20240402	155800	219378550	8860	8860	8860	8860	0
205	20240402	155700	219378550	8860	8860	8860	8860	0
206	20240402	155600	219378550	8860	8860	8860	8860	0
207	20240402	155500	219378550	8860	8860	8860	8860	0
208	20240402	155400	219378550	8860	8860	8860	8860	0
209	20240402	155300	219378550	8860	8860	8860	8860	0
210	20240402	155200	219378550	8860	8860	8860	8860	0
211	20240402	155100	219378550	8860	8860	8860	8860	0
212	20240402	155000	219378550	8860	8860	8860	8860	200
213	20240402	154900	219378550	8860	8860	8860	8860	0
214	20240402	154800	219378550	8860	8860	8860	8860	0
215	20240402	154700	219378550	8860	8860	8860	8860	0
216	20240402	154600	219378550	8860	8860	8860	8860	0
217	20240402	154500	219378550	8860	8860	8860	8860	0
218	20240402	154400	219378550	8860	8860	8860	8860	0
219	20240402	154300	219378550	8860	8860	8860	8860	0
220	20240402	154200	219378550	8860	8860	8860	8860	0
221	20240402	154100	219378550	8860	8860	8860	8860	0
222	20240402	154000	219378550	8860	8860	8860	8860	0
223	20240402	153900	219378550	8860	8860	8860	8860	0
224	20240402	153800	219378550	8860	8860	8860	8860	0
225	20240402	153700	219378550	8860	8860	8860	8860	0
226	20240402	153600	219378550	8860	8860	8860	8860	0
227	20240402	153500	219378550	8860	8860	8860	8860	0
228	20240402	153400	219378550	8860	8860	8860	8860	0
229	20240402	153300	219378550	8860	8860	8860	8860	0
230	20240402	153200	219378550	8860	8860	8860	8860	0
231	20240402	153100	219378550	8860	8860	8860	8860	0
232	20240402	153000	219378550	8860	8860	8860	8860	200
233	20240402	152900	217606550	8850	8850	8850	8850	0
234	20240402	152800	217606550	8850	8850	8850	8850	0
235	20240402	152700	217606550	8850	8850	8850	8850	0
236	20240402	152600	217606550	8850	8850	8850	8850	0
237	20240402	152500	217606550	8850	8850	8850	8850	0
238	20240402	152400	217606550	8850	8850	8850	8850	0
239	20240402	152300	217606550	8850	8850	8850	8850	0
240	20240402	152200	217606550	8850	8850	8850	8850	0
241	20240402	152100	217606550	8850	8850	8850	8850	0
242	20240402	152000	217606550	8850	8850	8850	8850	0
243	20240402	151900	217606550	8850	8850	8850	8850	0
244	20240402	151800	217606550	8850	8850	8850	8850	0
245	20240402	151700	217606550	8850	8850	8850	8850	0
246	20240402	151600	217606550	8850	8850	8850	8850	0
247	20240402	151500	217606550	8850	8850	8850	8850	0
248	20240402	151400	217606550	8850	8850	8850	8850	0
249	20240402	151300	217606550	8850	8850	8850	8850	0
250	20240402	151200	217606550	8850	8800	8850	8800	2
251	20240402	151100	217588900	8800	8800	8800	8800	29
252	20240402	151000	217333700	8800	8810	8810	8800	59
253	20240402	150900	216814240	8800	8800	8800	8800	0
254	20240402	150800	216814240	8800	8800	8800	8800	0
255	20240402	150700	216814240	8800	8800	8800	8800	0
256	20240402	150600	216814240	8800	8800	8800	8800	0
257	20240402	150500	216814240	8800	8800	8800	8800	0
258	20240402	150400	216814240	8800	8800	8800	8800	736
259	20240402	150300	210337440	8790	8790	8790	8790	1
260	20240402	150200	210328650	8800	8800	8800	8800	20
261	20240402	150100	210152650	8800	8800	8800	8800	1
262	20240402	150000	210143850	8800	8800	8800	8800	123
263	20240402	145900	209061450	8780	8780	8780	8780	0
264	20240402	145800	209061450	8780	8780	8780	8780	0
265	20240402	145700	209061450	8780	8780	8780	8780	0
266	20240402	145600	209061450	8780	8780	8780	8780	0
267	20240402	145500	209061450	8780	8780	8780	8780	0
268	20240402	145400	209061450	8780	8780	8780	8780	0
269	20240402	145300	209061450	8780	8780	8780	8780	0
270	20240402	145200	209061450	8780	8780	8780	8780	0
271	20240402	145100	209061450	8780	8780	8780	8780	0
272	20240402	145000	209061450	8780	8780	8780	8780	0
273	20240402	144900	209061450	8780	8780	8780	8780	0
274	20240402	144800	209061450	8780	8780	8780	8780	150
275	20240402	144700	207744450	8790	8800	8800	8790	60
276	20240402	144600	207216540	8810	8820	8820	8810	249
277	20240402	144500	205022790	8820	8820	8820	8820	0
278	20240402	144400	205022790	8820	8820	8820	8820	0
279	20240402	144300	205022790	8820	8820	8820	8820	0
280	20240402	144200	205022790	8820	8820	8820	8820	0
281	20240402	144100	205022790	8820	8820	8820	8820	0
282	20240402	144000	205022790	8820	8820	8820	8820	0
283	20240402	143900	205022790	8820	8820	8820	8820	0
284	20240402	143800	205022790	8820	8820	8820	8820	200
285	20240402	143700	203258790	8850	8850	8850	8850	1
286	20240402	143600	203249940	8850	8850	8850	8850	0
287	20240402	143500	203249940	8850	8850	8850	8850	0
288	20240402	143400	203249940	8850	8850	8850	8850	1
289	20240402	143300	203241090	8820	8820	8820	8820	0
290	20240402	143200	203241090	8820	8820	8820	8820	0
291	20240402	143100	203241090	8820	8820	8820	8820	5
292	20240402	143000	203196990	8860	8860	8860	8860	0
293	20240402	142900	203196990	8860	8860	8860	8860	0
294	20240402	142800	203196990	8860	8860	8860	8860	0
295	20240402	142700	203196990	8860	8860	8860	8860	0
296	20240402	142600	203196990	8860	8860	8860	8860	0
297	20240402	142500	203196990	8860	8840	8860	8840	6
298	20240402	142400	203143850	8810	8810	8810	8810	0
299	20240402	142300	203143850	8810	8810	8810	8810	0
300	20240402	142200	203143850	8810	8810	8810	8810	0
301	20240402	142100	203143850	8810	8810	8810	8810	0
302	20240402	142000	203143850	8810	8810	8810	8810	0
303	20240402	141900	203143850	8810	8810	8810	8810	0
304	20240402	141800	203143850	8810	8820	8820	8810	160
305	20240402	141700	201732820	8860	8860	8860	8860	0
306	20240402	141600	201732820	8860	8860	8860	8860	0
307	20240402	141500	201732820	8860	8860	8860	8860	0
308	20240402	141400	201732820	8860	8860	8860	8860	0
309	20240402	141300	201732820	8860	8860	8860	8860	0
310	20240402	141200	201732820	8860	8860	8860	8860	0
311	20240402	141100	201732820	8860	8860	8860	8860	0
312	20240402	141000	201732820	8860	8860	8860	8860	0
313	20240402	140900	201732820	8860	8860	8860	8860	0
314	20240402	140800	201732820	8860	8860	8860	8860	0
315	20240402	140700	201732820	8860	8860	8860	8860	0
316	20240402	140600	201732820	8860	8860	8860	8860	0
317	20240402	140500	201732820	8860	8860	8860	8860	0
318	20240402	140400	201732820	8860	8860	8860	8860	0
319	20240402	140300	201732820	8860	8860	8860	8860	0
320	20240402	140200	201732820	8860	8860	8860	8860	0
321	20240402	140100	201732820	8860	8860	8860	8860	2
322	20240402	140000	201715100	8800	8800	8800	8800	0
323	20240402	135900	201715100	8800	8800	8800	8800	0
324	20240402	135800	201715100	8800	8800	8800	8800	0
325	20240402	135700	201715100	8800	8800	8800	8800	0
326	20240402	135600	201715100	8800	8800	8800	8800	0
327	20240402	135500	201715100	8800	8800	8800	8800	0
328	20240402	135400	201715100	8800	8800	8800	8800	0
329	20240402	135300	201715100	8800	8800	8800	8800	0
330	20240402	135200	201715100	8800	8800	8800	8800	0
331	20240402	135100	201715100	8800	8800	8800	8800	0
332	20240402	135000	201715100	8800	8800	8800	8800	0
333	20240402	134900	201715100	8800	8800	8800	8800	23
334	20240402	134800	201512700	8790	8810	8810	8790	41
335	20240402	134700	201151810	8850	8850	8850	8850	0
336	20240402	134600	201151810	8850	8850	8850	8850	0
337	20240402	134500	201151810	8850	8850	8850	8850	0
338	20240402	134400	201151810	8850	8850	8850	8850	0
339	20240402	134300	201151810	8850	8850	8850	8850	0
340	20240402	134200	201151810	8850	8850	8850	8850	16
341	20240402	134100	201010210	8860	8860	8860	8860	0
342	20240402	134000	201010210	8860	8860	8860	8860	0
343	20240402	133900	201010210	8860	8860	8860	8860	0
344	20240402	133800	201010210	8860	8860	8860	8860	0
345	20240402	133700	201010210	8860	8860	8860	8860	0
346	20240402	133600	201010210	8860	8860	8860	8860	0
347	20240402	133500	201010210	8860	8860	8860	8860	0
348	20240402	133400	201010210	8860	8860	8860	8860	0
349	20240402	133300	201010210	8860	8860	8860	8860	0
350	20240402	133200	201010210	8860	8860	8860	8860	0
351	20240402	133100	201010210	8860	8860	8860	8860	0
352	20240402	133000	201010210	8860	8860	8860	8860	0
353	20240402	132900	201010210	8860	8860	8860	8860	0
354	20240402	132800	201010210	8860	8860	8860	8860	1
355	20240402	132700	201001350	8860	8860	8860	8860	0
356	20240402	132600	201001350	8860	8860	8860	8860	0
357	20240402	132500	201001350	8860	8860	8860	8860	0
358	20240402	132400	201001350	8860	8860	8860	8860	0
359	20240402	132300	201001350	8860	8860	8860	8860	7
360	20240402	132200	200939330	8810	8810	8810	8810	0
361	20240402	132100	200939330	8810	8810	8810	8810	4
362	20240402	132000	200904090	8810	8810	8810	8810	0
363	20240402	131900	200904090	8810	8810	8810	8810	2
364	20240402	131800	200886470	8810	8810	8810	8810	0
365	20240402	131700	200886470	8810	8810	8810	8810	0
366	20240402	131600	200886470	8810	8810	8810	8810	1
367	20240402	131500	200877660	8810	8810	8810	8810	0
368	20240402	131400	200877660	8810	8810	8810	8810	0
369	20240402	131300	200877660	8810	8810	8810	8810	0
370	20240402	131200	200877660	8810	8810	8810	8810	0
371	20240402	131100	200877660	8810	8810	8810	8810	0
372	20240402	131000	200877660	8810	8810	8810	8810	74
373	20240402	130900	200225720	8800	8800	8800	8800	0
374	20240402	130800	200225720	8800	8800	8800	8800	0
375	20240402	130700	200225720	8800	8800	8800	8800	0
376	20240402	130600	200225720	8800	8800	8800	8800	0
377	20240402	130500	200225720	8800	8800	8800	8800	110
378	20240402	130400	199257720	8780	8780	8780	8780	0
379	20240402	130300	199257720	8780	8780	8780	8780	0
380	20240402	130200	199257720	8780	8780	8780	8780	0
381	20240402	130100	199257720	8780	8790	8790	8780	16
382	20240402	130000	199117140	8790	8790	8790	8790	0
383	20240402	125900	199117140	8790	8790	8790	8790	0
384	20240402	125800	199117140	8790	8790	8790	8790	0
385	20240402	125700	199117140	8790	8790	8790	8790	0
386	20240402	125600	199117140	8790	8790	8790	8790	23
387	20240402	125500	198914970	8790	8790	8790	8790	5
388	20240402	125400	198871020	8780	8780	8780	8780	0
389	20240402	125300	198871020	8780	8780	8780	8780	0
390	20240402	125200	198871020	8780	8780	8780	8780	0
391	20240402	125100	198871020	8780	8780	8780	8780	0
392	20240402	125000	198871020	8780	8780	8780	8780	9
393	20240402	124900	198792000	8780	8780	8780	8780	0
394	20240402	124800	198792000	8780	8780	8780	8780	0
395	20240402	124700	198792000	8780	8780	8780	8780	0
396	20240402	124600	198792000	8780	8780	8780	8780	0
397	20240402	124500	198792000	8780	8780	8780	8780	0
398	20240402	124400	198792000	8780	8780	8780	8780	0
399	20240402	124300	198792000	8780	8780	8780	8780	0
400	20240402	124200	198792000	8780	8780	8780	8780	0
401	20240402	124100	198792000	8780	8780	8780	8780	0
402	20240402	124000	198792000	8780	8780	8780	8780	0
403	20240402	123900	198792000	8780	8780	8780	8780	0
404	20240402	123800	198792000	8780	8780	8780	8780	0
405	20240402	123700	198792000	8780	8780	8780	8780	0
406	20240402	123600	198792000	8780	8780	8780	8780	0
407	20240402	123500	198792000	8780	8780	8780	8780	0
408	20240402	123400	198792000	8780	8780	8780	8780	0
409	20240402	123300	198792000	8780	8780	8780	8780	0
410	20240402	123200	198792000	8780	8780	8780	8780	0
411	20240402	123100	198792000	8780	8780	8780	8780	7
412	20240402	123000	198730540	8780	8780	8780	8780	0
413	20240402	122900	198730540	8780	8780	8780	8780	0
414	20240402	122800	198730540	8780	8780	8780	8780	1
415	20240402	122700	198721760	8780	8780	8780	8780	0
416	20240402	122600	198721760	8780	8780	8780	8780	0
417	20240402	122500	198721760	8780	8780	8780	8780	0
418	20240402	122400	198721760	8780	8780	8780	8780	0
419	20240402	122300	198721760	8780	8780	8780	8780	0
420	20240402	122200	198721760	8780	8780	8780	8780	0
421	20240402	122100	198721760	8780	8780	8780	8780	0
422	20240402	122000	198721760	8780	8780	8780	8780	0
423	20240402	121900	198721760	8780	8780	8780	8780	0
424	20240402	121800	198721760	8780	8780	8780	8780	0
425	20240402	121700	198721760	8780	8780	8780	8780	0
426	20240402	121600	198721760	8780	8780	8780	8780	0
427	20240402	121500	198721760	8780	8780	8780	8780	0
428	20240402	121400	198721760	8780	8790	8790	8780	301
429	20240402	121300	196075980	8780	8780	8780	8780	0
430	20240402	121200	196075980	8780	8780	8780	8780	0
431	20240402	121100	196075980	8780	8780	8780	8780	0
432	20240402	121000	196075980	8780	8810	8810	8780	3787
433	20240402	120900	162822300	8820	8840	8840	8820	217
434	20240402	120800	160905390	8840	8840	8840	8840	0
435	20240402	120700	160905390	8840	8840	8840	8840	0
436	20240402	120600	160905390	8840	8840	8840	8840	0
437	20240402	120500	160905390	8840	8840	8840	8840	5
438	20240402	120400	160861190	8840	8840	8840	8840	0
439	20240402	120300	160861190	8840	8840	8840	8840	0
440	20240402	120200	160861190	8840	8840	8840	8840	10
441	20240402	120100	160772790	8860	8860	8860	8860	0
442	20240402	120000	160772790	8860	8860	8860	8860	1
443	20240402	115900	160763930	8860	8860	8860	8860	0
444	20240402	115800	160763930	8860	8860	8860	8860	0
445	20240402	115700	160763930	8860	8860	8860	8860	0
446	20240402	115600	160763930	8860	8860	8860	8860	0
447	20240402	115500	160763930	8860	8860	8860	8860	0
448	20240402	115400	160763930	8860	8860	8860	8860	0
449	20240402	115300	160763930	8860	8860	8860	8860	0
450	20240402	115200	160763930	8860	8860	8860	8860	0
451	20240402	115100	160763930	8860	8860	8860	8860	0
452	20240402	115000	160763930	8860	8860	8860	8860	0
453	20240402	114900	160763930	8860	8860	8860	8860	0
454	20240402	114800	160763930	8860	8860	8860	8860	0
455	20240402	114700	160763930	8860	8860	8860	8860	0
456	20240402	114600	160763930	8860	8860	8860	8860	0
457	20240402	114500	160763930	8860	8860	8860	8860	0
458	20240402	114400	160763930	8860	8860	8860	8860	0
459	20240402	114300	160763930	8860	8860	8860	8860	0
460	20240402	114200	160763930	8860	8860	8860	8860	0
461	20240402	114100	160763930	8860	8860	8860	8860	1
462	20240402	114000	160755070	8850	8850	8850	8850	0
463	20240402	113900	160755070	8850	8850	8850	8850	75
464	20240402	113800	160091320	8860	8860	8860	8860	0
465	20240402	113700	160091320	8860	8860	8860	8860	0
466	20240402	113600	160091320	8860	8860	8860	8860	0
467	20240402	113500	160091320	8860	8860	8860	8860	0
468	20240402	113400	160091320	8860	8860	8860	8860	0
469	20240402	113300	160091320	8860	8860	8860	8860	0
470	20240402	113200	160091320	8860	8860	8860	8860	0
471	20240402	113100	160091320	8860	8860	8860	8860	0
472	20240402	113000	160091320	8860	8860	8860	8860	0
473	20240402	112900	160091320	8860	8860	8860	8860	0
474	20240402	112800	160091320	8860	8860	8860	8860	0
475	20240402	112700	160091320	8860	8860	8860	8860	0
476	20240402	112600	160091320	8860	8860	8860	8860	0
477	20240402	112500	160091320	8860	8860	8860	8860	0
478	20240402	112400	160091320	8860	8860	8860	8860	10
479	20240402	112300	160002720	8860	8860	8860	8860	0
480	20240402	112200	160002720	8860	8860	8860	8860	26
481	20240402	112100	159772360	8860	8860	8860	8860	0
482	20240402	112000	159772360	8860	8860	8860	8860	0
483	20240402	111900	159772360	8860	8860	8860	8860	3
484	20240402	111800	159745780	8870	8870	8870	8870	0
485	20240402	111700	159745780	8870	8870	8870	8870	0
486	20240402	111600	159745780	8870	8870	8870	8870	1
487	20240402	111500	159736910	8870	8870	8870	8870	2
488	20240402	111400	159719170	8880	8880	8880	8880	0
489	20240402	111300	159719170	8880	8880	8880	8880	0
490	20240402	111200	159719170	8880	8880	8880	8880	0
491	20240402	111100	159719170	8880	8880	8880	8880	0
492	20240402	111000	159719170	8880	8880	8880	8880	0
493	20240402	110900	159719170	8880	8880	8880	8880	0
494	20240402	110800	159719170	8880	8880	8880	8880	0
495	20240402	110700	159719170	8880	8880	8880	8880	1
496	20240402	110600	159710290	8860	8860	8860	8860	0
497	20240402	110500	159710290	8860	8860	8860	8860	0
498	20240402	110400	159710290	8860	8860	8860	8860	0
499	20240402	110300	159710290	8860	8860	8860	8860	0
500	20240402	110200	159710290	8860	8860	8860	8860	0
501	20240402	110100	159710290	8860	8860	8860	8860	0
502	20240402	110000	159710290	8860	8860	8860	8860	0
503	20240402	105900	159710290	8860	8860	8860	8860	0
504	20240402	105800	159710290	8860	8860	8860	8860	0
505	20240402	105700	159710290	8860	8860	8860	8860	0
506	20240402	105600	159710290	8860	8860	8860	8860	0
507	20240402	105500	159710290	8860	8860	8860	8860	0
508	20240402	105400	159710290	8860	8880	8880	8860	50
509	20240402	105300	159267260	8890	8890	8890	8890	1
510	20240402	105200	159258370	8860	8860	8860	8860	0
511	20240402	105100	159258370	8860	8880	8880	8860	15
512	20240402	105000	159125440	8890	8890	8890	8890	0
513	20240402	104900	159125440	8890	8890	8890	8890	0
514	20240402	104800	159125440	8890	8890	8890	8890	0
515	20240402	104700	159125440	8890	8890	8890	8890	1
516	20240402	104600	159116550	8900	8900	8900	8900	1
517	20240402	104500	159107650	8900	8900	8900	8900	0
518	20240402	104400	159107650	8900	8900	8900	8900	0
519	20240402	104300	159107650	8900	8900	8900	8900	0
520	20240402	104200	159107650	8900	8900	8900	8900	0
521	20240402	104100	159107650	8900	8900	8900	8900	0
522	20240402	104000	159107650	8900	8900	8900	8900	0
523	20240402	103900	159107650	8900	8900	8900	8900	3
524	20240402	103800	159080950	8900	8900	8900	8900	0
525	20240402	103700	159080950	8900	8900	8900	8900	0
526	20240402	103600	159080950	8900	8900	8900	8900	0
527	20240402	103500	159080950	8900	8900	8900	8900	0
528	20240402	103400	159080950	8900	8890	8900	8890	3300
529	20240402	103300	129714010	8880	8880	8880	8880	1
530	20240402	103200	129705130	8890	8890	8890	8890	1
531	20240402	103100	129696240	8860	8860	8860	8860	10
532	20240402	103000	129607640	8880	8880	8880	8880	0
533	20240402	102900	129607640	8880	8880	8880	8880	0
534	20240402	102800	129607640	8880	8880	8880	8880	0
535	20240402	102700	129607640	8880	8880	8880	8880	0
536	20240402	102600	129607640	8880	8880	8880	8880	0
537	20240402	102500	129607640	8880	8880	8880	8880	0
538	20240402	102400	129607640	8880	8880	8880	8880	0
539	20240402	102300	129607640	8880	8880	8880	8880	0
540	20240402	102200	129607640	8880	8880	8880	8880	0
541	20240402	102100	129607640	8880	8880	8880	8880	0
542	20240402	102000	129607640	8880	8880	8880	8880	113
543	20240402	101900	128604200	8890	8890	8890	8890	0
544	20240402	101800	128604200	8890	8890	8890	8890	0
545	20240402	101700	128604200	8890	8890	8890	8890	0
546	20240402	101600	128604200	8890	8890	8890	8890	1
547	20240402	101500	128595310	8870	8870	8870	8870	0
548	20240402	101400	128595310	8870	8870	8870	8870	0
549	20240402	101300	128595310	8870	8870	8870	8870	0
550	20240402	101200	128595310	8870	8870	8870	8870	2
551	20240402	101100	128577570	8870	8870	8870	8870	0
552	20240402	101000	128577570	8870	8870	8870	8870	0
553	20240402	100900	128577570	8870	8870	8870	8870	0
554	20240402	100800	128577570	8870	8870	8870	8870	98
555	20240402	100700	127708310	8880	8880	8880	8880	0
556	20240402	100600	127708310	8880	8880	8880	8880	10
557	20240402	100500	127619510	8900	8900	8900	8900	0
558	20240402	100400	127619510	8900	8900	8900	8900	0
559	20240402	100300	127619510	8900	8900	8900	8900	0
560	20240402	100200	127619510	8900	8900	8900	8900	0
561	20240402	100100	127619510	8900	8900	8900	8900	1992
562	20240402	100000	109890710	8900	8900	8900	8900	0
563	20240402	095900	109890710	8900	8900	8900	8900	97
564	20240402	095800	109027410	8900	8900	8900	8900	0
565	20240402	095700	109027410	8900	8890	8900	8890	161
566	20240402	095600	107595820	8890	8890	8890	8890	60
567	20240402	095500	107062420	8890	8890	8890	8890	0
568	20240402	095400	107062420	8890	8890	8890	8890	5
569	20240402	095300	107017970	8890	8890	8890	8890	2
570	20240402	095200	107000190	8880	8880	8880	8880	0
571	20240402	095100	107000190	8880	8880	8880	8880	0
572	20240402	095000	107000190	8880	8880	8880	8880	0
573	20240402	094900	107000190	8880	8880	8880	8880	0
574	20240402	094800	107000190	8880	8880	8880	8880	0
575	20240402	094700	107000190	8880	8890	8890	8880	71
576	20240402	094600	106369680	8890	8890	8890	8890	0
577	20240402	094500	106369680	8890	8890	8890	8890	0
578	20240402	094400	106369680	8890	8890	8890	8890	20
579	20240402	094300	106191880	8890	8890	8890	8890	1
580	20240402	094200	106182990	8890	8890	8890	8890	0
581	20240402	094100	106182990	8890	8890	8890	8890	5
582	20240402	094000	106138540	8900	8900	8900	8900	0
583	20240402	093900	106138540	8900	8900	8900	8900	4
584	20240402	093800	106102940	8900	8900	8900	8900	50
585	20240402	093700	105657940	8900	8900	8900	8900	0
586	20240402	093600	105657940	8900	8900	8900	8900	20
587	20240402	093500	105479940	8900	8900	8900	8900	0
588	20240402	093400	105479940	8900	8900	8900	8900	0
589	20240402	093300	105479940	8900	8900	8900	8900	0
590	20240402	093200	105479940	8900	8900	8900	8900	2
591	20240402	093100	105462140	8860	8870	8870	8860	10
592	20240402	093000	105373490	8870	8870	8870	8860	12
593	20240402	092900	105267080	8800	8800	8800	8800	3
594	20240402	092800	105240680	8800	8900	8900	8800	750
595	20240402	092700	98604940	8930	8930	8930	8930	1
596	20240402	092600	98596010	8930	8930	8930	8930	0
597	20240402	092500	98596010	8930	8930	8930	8930	1
598	20240402	092400	98587080	8940	8930	8940	8930	20
599	20240402	092300	98408360	8940	8940	8940	8940	0
600	20240402	092200	98408360	8940	8900	8940	8900	2510
601	20240402	092100	76069160	8900	8880	8920	8880	2226
602	20240402	092000	56268790	8890	8820	8890	8820	6202
603	20240402	091900	1150380	8820	8820	8820	8820	0
604	20240402	091800	1150380	8820	8820	8820	8820	0
605	20240402	091700	1150380	8820	8820	8820	8820	0
606	20240402	091600	1150380	8820	8820	8820	8820	0
607	20240402	091500	1150380	8820	8820	8820	8820	0
608	20240402	091400	1150380	8820	8820	8820	8820	30
609	20240402	091300	885780	8830	8830	8830	8830	0
610	20240402	091200	885780	8830	8830	8830	8830	0
611	20240402	091100	885780	8830	8830	8830	8830	0
612	20240402	091000	885780	8830	8830	8830	8830	0
613	20240402	090900	885780	8830	8830	8830	8830	0
614	20240402	090800	885780	8830	8830	8830	8830	0
615	20240402	090700	885780	8830	8830	8830	8830	0
616	20240402	090600	885780	8830	8830	8830	8830	0
617	20240402	090500	885780	8830	8830	8830	8830	0
618	20240402	090400	885780	8830	8830	8830	8830	1
619	20240402	090300	876950	8740	8770	8770	8740	46
620	20240402	090200	473740	8780	8780	8780	8780	0
621	20240402	090100	473740	8780	8780	8780	8780	16
622	20240402	090000	333260	8770	8770	8770	8770	38