KissMeData/051490/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192200	131741260	5540	5540	5540	5540	365
3	20240402	192100	131741260	5540	5540	5540	5540	0
4	20240402	192000	131741260	5540	5540	5540	5540	0
5	20240402	191900	131741260	5540	5540	5540	5540	0
6	20240402	191800	131741260	5540	5540	5540	5540	0
7	20240402	191700	131741260	5540	5540	5540	5540	0
8	20240402	191600	131741260	5540	5540	5540	5540	0
9	20240402	191500	131741260	5540	5540	5540	5540	0
10	20240402	191400	131741260	5540	5540	5540	5540	0
11	20240402	191300	131741260	5540	5540	5540	5540	0
12	20240402	191200	131741260	5540	5540	5540	5540	0
13	20240402	191100	131741260	5540	5540	5540	5540	0
14	20240402	191000	131741260	5540	5540	5540	5540	0
15	20240402	190900	131741260	5540	5540	5540	5540	0
16	20240402	190800	131741260	5540	5540	5540	5540	0
17	20240402	190700	131741260	5540	5540	5540	5540	0
18	20240402	190600	131741260	5540	5540	5540	5540	0
19	20240402	190500	131741260	5540	5540	5540	5540	0
20	20240402	190400	131741260	5540	5540	5540	5540	0
21	20240402	190300	131741260	5540	5540	5540	5540	0
22	20240402	190200	131741260	5540	5540	5540	5540	0
23	20240402	190100	131741260	5540	5540	5540	5540	0
24	20240402	190000	131741260	5540	5540	5540	5540	0
25	20240402	185900	131741260	5540	5540	5540	5540	0
26	20240402	185800	131741260	5540	5540	5540	5540	0
27	20240402	185700	131741260	5540	5540	5540	5540	0
28	20240402	185600	131741260	5540	5540	5540	5540	0
29	20240402	185500	131741260	5540	5540	5540	5540	0
30	20240402	185400	131741260	5540	5540	5540	5540	0
31	20240402	185300	131741260	5540	5540	5540	5540	0
32	20240402	185200	131741260	5540	5540	5540	5540	365
33	20240402	185100	131741260	5540	5540	5540	5540	0
34	20240402	185000	131741260	5540	5540	5540	5540	0
35	20240402	184900	131741260	5540	5540	5540	5540	0
36	20240402	184800	131741260	5540	5540	5540	5540	0
37	20240402	184700	131741260	5540	5540	5540	5540	0
38	20240402	184600	131741260	5540	5540	5540	5540	0
39	20240402	184500	131741260	5540	5540	5540	5540	0
40	20240402	184400	131741260	5540	5540	5540	5540	0
41	20240402	184300	131741260	5540	5540	5540	5540	0
42	20240402	184200	131741260	5540	5540	5540	5540	0
43	20240402	184100	131741260	5540	5540	5540	5540	0
44	20240402	184000	131741260	5540	5540	5540	5540	0
45	20240402	183900	131741260	5540	5540	5540	5540	0
46	20240402	183800	131741260	5540	5540	5540	5540	0
47	20240402	183700	131741260	5540	5540	5540	5540	0
48	20240402	183600	131741260	5540	5540	5540	5540	0
49	20240402	183500	131741260	5540	5540	5540	5540	0
50	20240402	183400	131741260	5540	5540	5540	5540	0
51	20240402	183300	131741260	5540	5540	5540	5540	0
52	20240402	183200	131741260	5540	5540	5540	5540	0
53	20240402	183100	131741260	5540	5540	5540	5540	0
54	20240402	183000	131741260	5540	5540	5540	5540	0
55	20240402	182900	131741260	5540	5540	5540	5540	0
56	20240402	182800	131741260	5540	5540	5540	5540	0
57	20240402	182700	131741260	5540	5540	5540	5540	0
58	20240402	182600	131741260	5540	5540	5540	5540	0
59	20240402	182500	131741260	5540	5540	5540	5540	0
60	20240402	182400	131741260	5540	5540	5540	5540	0
61	20240402	182300	131741260	5540	5540	5540	5540	0
62	20240402	182200	131741260	5540	5540	5540	5540	365
63	20240402	182100	131741260	5540	5540	5540	5540	0
64	20240402	182000	131741260	5540	5540	5540	5540	0
65	20240402	181900	131741260	5540	5540	5540	5540	0
66	20240402	181800	131741260	5540	5540	5540	5540	0
67	20240402	181700	131741260	5540	5540	5540	5540	0
68	20240402	181600	131741260	5540	5540	5540	5540	0
69	20240402	181500	131741260	5540	5540	5540	5540	0
70	20240402	181400	131741260	5540	5540	5540	5540	0
71	20240402	181300	131741260	5540	5540	5540	5540	0
72	20240402	181200	131741260	5540	5540	5540	5540	0
73	20240402	181100	131741260	5540	5540	5540	5540	0
74	20240402	181000	131741260	5540	5540	5540	5540	0
75	20240402	180900	131741260	5540	5540	5540	5540	0
76	20240402	180800	131741260	5540	5540	5540	5540	0
77	20240402	180700	131741260	5540	5540	5540	5540	0
78	20240402	180600	131741260	5540	5540	5540	5540	0
79	20240402	180500	131741260	5540	5540	5540	5540	0
80	20240402	180400	131741260	5540	5540	5540	5540	0
81	20240402	180300	131741260	5540	5540	5540	5540	0
82	20240402	180200	131741260	5540	5540	5540	5540	0
83	20240402	180100	131741260	5540	5540	5540	5540	0
84	20240402	180000	131741260	5540	5540	5540	5540	0
85	20240402	175900	131741260	5540	5540	5540	5540	0
86	20240402	175800	131741260	5540	5540	5540	5540	0
87	20240402	175700	131741260	5540	5540	5540	5540	0
88	20240402	175600	131741260	5540	5540	5540	5540	0
89	20240402	175500	131741260	5540	5540	5540	5540	0
90	20240402	175400	131741260	5540	5540	5540	5540	0
91	20240402	175300	131741260	5540	5540	5540	5540	0
92	20240402	175200	131741260	5540	5540	5540	5540	365
93	20240402	175100	131741260	5540	5540	5540	5540	0
94	20240402	175000	131741260	5540	5540	5540	5540	0
95	20240402	174900	131741260	5540	5540	5540	5540	0
96	20240402	174800	131741260	5540	5540	5540	5540	0
97	20240402	174700	131741260	5540	5540	5540	5540	0
98	20240402	174600	131741260	5540	5540	5540	5540	0
99	20240402	174500	131741260	5540	5540	5540	5540	0
100	20240402	174400	131741260	5540	5540	5540	5540	0
101	20240402	174300	131741260	5540	5540	5540	5540	0
102	20240402	174200	131741260	5540	5540	5540	5540	0
103	20240402	174100	131741260	5540	5540	5540	5540	0
104	20240402	174000	131741260	5540	5540	5540	5540	0
105	20240402	173900	131741260	5540	5540	5540	5540	0
106	20240402	173800	131741260	5540	5540	5540	5540	0
107	20240402	173700	131741260	5540	5540	5540	5540	0
108	20240402	173600	131741260	5540	5540	5540	5540	0
109	20240402	173500	131741260	5540	5540	5540	5540	0
110	20240402	173400	131741260	5540	5540	5540	5540	0
111	20240402	173300	131741260	5540	5540	5540	5540	0
112	20240402	173200	131741260	5540	5540	5540	5540	0
113	20240402	173100	131741260	5540	5540	5540	5540	0
114	20240402	173000	131741260	5540	5540	5540	5540	0
115	20240402	172900	131741260	5540	5540	5540	5540	0
116	20240402	172800	131741260	5540	5540	5540	5540	0
117	20240402	172700	131741260	5540	5540	5540	5540	0
118	20240402	172600	131741260	5540	5540	5540	5540	0
119	20240402	172500	131741260	5540	5540	5540	5540	0
120	20240402	172400	131741260	5540	5540	5540	5540	0
121	20240402	172300	131741260	5540	5540	5540	5540	0
122	20240402	172200	131741260	5540	5540	5540	5540	365
123	20240402	172100	131741260	5540	5540	5540	5540	0
124	20240402	172000	131741260	5540	5540	5540	5540	0
125	20240402	171900	131741260	5540	5540	5540	5540	0
126	20240402	171800	131741260	5540	5540	5540	5540	0
127	20240402	171700	131741260	5540	5540	5540	5540	0
128	20240402	171600	131741260	5540	5540	5540	5540	0
129	20240402	171500	131741260	5540	5540	5540	5540	0
130	20240402	171400	131741260	5540	5540	5540	5540	0
131	20240402	171300	131741260	5540	5540	5540	5540	0
132	20240402	171200	131741260	5540	5540	5540	5540	0
133	20240402	171100	131741260	5540	5540	5540	5540	0
134	20240402	171000	131741260	5540	5540	5540	5540	0
135	20240402	170900	131741260	5540	5540	5540	5540	0
136	20240402	170800	131741260	5540	5540	5540	5540	0
137	20240402	170700	131741260	5540	5540	5540	5540	0
138	20240402	170600	131741260	5540	5540	5540	5540	0
139	20240402	170500	131741260	5540	5540	5540	5540	0
140	20240402	170400	131741260	5540	5540	5540	5540	0
141	20240402	170300	131741260	5540	5540	5540	5540	0
142	20240402	170200	131741260	5540	5540	5540	5540	0
143	20240402	170100	131741260	5540	5540	5540	5540	0
144	20240402	170000	131741260	5540	5540	5540	5540	0
145	20240402	165900	131741260	5540	5540	5540	5540	0
146	20240402	165800	131741260	5540	5540	5540	5540	0
147	20240402	165700	131741260	5540	5540	5540	5540	0
148	20240402	165600	131741260	5540	5540	5540	5540	0
149	20240402	165500	131741260	5540	5540	5540	5540	0
150	20240402	165400	131741260	5540	5540	5540	5540	0
151	20240402	165300	131741260	5540	5540	5540	5540	0
152	20240402	165200	131741260	5540	5540	5540	5540	365
153	20240402	165100	131741260	5540	5540	5540	5540	0
154	20240402	165000	131741260	5540	5540	5540	5540	0
155	20240402	164900	131741260	5540	5540	5540	5540	0
156	20240402	164800	131741260	5540	5540	5540	5540	0
157	20240402	164700	131741260	5540	5540	5540	5540	0
158	20240402	164600	131741260	5540	5540	5540	5540	0
159	20240402	164500	131741260	5540	5540	5540	5540	0
160	20240402	164400	131741260	5540	5540	5540	5540	0
161	20240402	164300	131741260	5540	5540	5540	5540	0
162	20240402	164200	131741260	5540	5540	5540	5540	0
163	20240402	164100	131741260	5540	5540	5540	5540	0
164	20240402	164000	131741260	5540	5540	5540	5540	0
165	20240402	163900	131741260	5540	5540	5540	5540	0
166	20240402	163800	131741260	5540	5540	5540	5540	0
167	20240402	163700	131741260	5540	5540	5540	5540	0
168	20240402	163600	131741260	5540	5540	5540	5540	0
169	20240402	163500	131741260	5540	5540	5540	5540	0
170	20240402	163400	131741260	5540	5540	5540	5540	0
171	20240402	163300	131741260	5540	5540	5540	5540	0
172	20240402	163200	131741260	5540	5540	5540	5540	0
173	20240402	163100	131741260	5540	5540	5540	5540	0
174	20240402	163000	131741260	5540	5540	5540	5540	0
175	20240402	162900	131741260	5540	5540	5540	5540	0
176	20240402	162800	131741260	5540	5540	5540	5540	0
177	20240402	162700	131741260	5540	5540	5540	5540	0
178	20240402	162600	131741260	5540	5540	5540	5540	0
179	20240402	162500	131741260	5540	5540	5540	5540	0
180	20240402	162400	131741260	5540	5540	5540	5540	0
181	20240402	162300	131741260	5540	5540	5540	5540	0
182	20240402	162200	131741260	5540	5540	5540	5540	365
183	20240402	162100	131741260	5540	5540	5540	5540	0
184	20240402	162000	131741260	5540	5540	5540	5540	0
185	20240402	161900	131741260	5540	5540	5540	5540	0
186	20240402	161800	131741260	5540	5540	5540	5540	0
187	20240402	161700	131741260	5540	5540	5540	5540	0
188	20240402	161600	131741260	5540	5540	5540	5540	0
189	20240402	161500	131741260	5540	5540	5540	5540	0
190	20240402	161400	131741260	5540	5540	5540	5540	0
191	20240402	161300	131741260	5540	5540	5540	5540	0
192	20240402	161200	131741260	5540	5540	5540	5540	0
193	20240402	161100	131741260	5540	5540	5540	5540	0
194	20240402	161000	131741260	5540	5540	5540	5540	0
195	20240402	160900	131741260	5540	5540	5540	5540	0
196	20240402	160800	131741260	5540	5540	5540	5540	0
197	20240402	160700	131741260	5540	5540	5540	5540	0
198	20240402	160600	131741260	5540	5540	5540	5540	0
199	20240402	160500	131741260	5540	5540	5540	5540	0
200	20240402	160400	131741260	5540	5540	5540	5540	0
201	20240402	160300	131741260	5540	5540	5540	5540	0
202	20240402	160200	131741260	5540	5540	5540	5540	0
203	20240402	160100	131741260	5540	5540	5540	5540	0
204	20240402	160000	131741260	5540	5540	5540	5540	0
205	20240402	155900	131741260	5540	5540	5540	5540	0
206	20240402	155800	131741260	5540	5540	5540	5540	0
207	20240402	155700	131741260	5540	5540	5540	5540	0
208	20240402	155600	131741260	5540	5540	5540	5540	0
209	20240402	155500	131741260	5540	5540	5540	5540	0
210	20240402	155400	131741260	5540	5540	5540	5540	0
211	20240402	155300	131741260	5540	5540	5540	5540	0
212	20240402	155200	131741260	5540	5540	5540	5540	365
213	20240402	155100	131741260	5540	5540	5540	5540	0
214	20240402	155000	131741260	5540	5540	5540	5540	0
215	20240402	154900	131741260	5540	5540	5540	5540	0
216	20240402	154800	131741260	5540	5540	5540	5540	0
217	20240402	154700	131741260	5540	5540	5540	5540	0
218	20240402	154600	131741260	5540	5540	5540	5540	0
219	20240402	154500	131741260	5540	5540	5540	5540	0
220	20240402	154400	131741260	5540	5540	5540	5540	0
221	20240402	154300	131741260	5540	5540	5540	5540	0
222	20240402	154200	131741260	5540	5540	5540	5540	0
223	20240402	154100	131741260	5540	5540	5540	5540	0
224	20240402	154000	131741260	5540	5540	5540	5540	0
225	20240402	153900	131741260	5540	5540	5540	5540	0
226	20240402	153800	131741260	5540	5540	5540	5540	0
227	20240402	153700	131741260	5540	5540	5540	5540	0
228	20240402	153600	131741260	5540	5540	5540	5540	0
229	20240402	153500	131741260	5540	5540	5540	5540	0
230	20240402	153400	131741260	5540	5540	5540	5540	0
231	20240402	153300	131741260	5540	5540	5540	5540	0
232	20240402	153200	131741260	5540	5540	5540	5540	0
233	20240402	153100	131741260	5540	5540	5540	5540	0
234	20240402	153000	131741260	5540	5540	5540	5540	365
235	20240402	152900	129719160	5550	5550	5550	5550	0
236	20240402	152800	129719160	5550	5550	5550	5550	0
237	20240402	152700	129719160	5550	5550	5550	5550	0
238	20240402	152600	129719160	5550	5550	5550	5550	0
239	20240402	152500	129719160	5550	5550	5550	5550	0
240	20240402	152400	129719160	5550	5550	5550	5550	0
241	20240402	152300	129719160	5550	5550	5550	5550	0
242	20240402	152200	129719160	5550	5550	5550	5550	0
243	20240402	152100	129719160	5550	5550	5550	5550	0
244	20240402	152000	129719160	5550	5550	5550	5550	0
245	20240402	151900	129719160	5550	5550	5550	5550	0
246	20240402	151800	129719160	5550	5550	5550	5550	0
247	20240402	151700	129719160	5550	5550	5550	5550	0
248	20240402	151600	129719160	5550	5550	5550	5550	0
249	20240402	151500	129719160	5550	5550	5550	5550	0
250	20240402	151400	129719160	5550	5550	5550	5550	120
251	20240402	151300	129053160	5560	5560	5560	5560	0
252	20240402	151200	129053160	5560	5560	5560	5560	2
253	20240402	151100	129042040	5560	5560	5560	5560	20
254	20240402	151000	128930840	5570	5570	5570	5570	1
255	20240402	150900	128925270	5560	5560	5560	5560	1
256	20240402	150800	128919710	5560	5560	5560	5560	0
257	20240402	150700	128919710	5560	5560	5560	5560	0
258	20240402	150600	128919710	5560	5560	5560	5560	0
259	20240402	150500	128919710	5560	5560	5560	5560	0
260	20240402	150400	128919710	5560	5560	5560	5560	0
261	20240402	150300	128919710	5560	5560	5560	5560	1
262	20240402	150200	128914150	5540	5540	5540	5540	0
263	20240402	150100	128914150	5540	5540	5540	5540	0
264	20240402	150000	128914150	5540	5540	5540	5540	0
265	20240402	145900	128914150	5540	5540	5540	5540	0
266	20240402	145800	128914150	5540	5540	5540	5540	50
267	20240402	145700	128637150	5540	5540	5540	5540	20
268	20240402	145600	128526350	5540	5550	5550	5540	50
269	20240402	145500	128249340	5540	5560	5560	5540	3001
270	20240402	145400	111605210	5560	5560	5560	5560	0
271	20240402	145300	111605210	5560	5560	5560	5560	0
272	20240402	145200	111605210	5560	5560	5560	5560	1
273	20240402	145100	111599650	5560	5560	5560	5560	0
274	20240402	145000	111599650	5560	5560	5560	5560	0
275	20240402	144900	111599650	5560	5560	5560	5560	0
276	20240402	144800	111599650	5560	5560	5560	5560	6
277	20240402	144700	111566290	5570	5570	5570	5570	0
278	20240402	144600	111566290	5570	5570	5570	5570	0
279	20240402	144500	111566290	5570	5570	5570	5570	0
280	20240402	144400	111566290	5570	5570	5570	5570	0
281	20240402	144300	111566290	5570	5570	5570	5570	0
282	20240402	144200	111566290	5570	5570	5570	5570	126
283	20240402	144100	110864470	5570	5570	5570	5570	0
284	20240402	144000	110864470	5570	5570	5570	5570	100
285	20240402	143900	110307470	5570	5580	5580	5570	203
286	20240402	143800	109174760	5580	5580	5580	5580	24
287	20240402	143700	109040840	5580	5580	5580	5580	12
288	20240402	143600	108973880	5560	5560	5560	5560	0
289	20240402	143500	108973880	5560	5560	5560	5560	26
290	20240402	143400	108829320	5560	5560	5560	5560	271
291	20240402	143300	107322560	5550	5550	5550	5550	40
292	20240402	143200	107100560	5550	5550	5550	5550	40
293	20240402	143100	106878560	5550	5550	5550	5550	50
294	20240402	143000	106601060	5550	5550	5550	5550	1203
295	20240402	142900	99924410	5560	5560	5560	5560	0
296	20240402	142800	99924410	5560	5560	5560	5560	30
297	20240402	142700	99757610	5560	5560	5560	5560	1
298	20240402	142600	99752050	5560	5560	5560	5560	0
299	20240402	142500	99752050	5560	5560	5560	5560	3
300	20240402	142400	99735370	5550	5550	5550	5550	10
301	20240402	142300	99679870	5560	5560	5560	5560	1
302	20240402	142200	99674310	5550	5550	5550	5550	100
303	20240402	142100	99119310	5550	5550	5550	5550	102
304	20240402	142000	98553210	5550	5550	5550	5550	1152
305	20240402	141900	92159610	5560	5560	5560	5560	0
306	20240402	141800	92159610	5560	5560	5560	5560	3
307	20240402	141700	92142930	5560	5560	5560	5560	0
308	20240402	141600	92142930	5560	5560	5560	5560	1
309	20240402	141500	92137370	5560	5560	5560	5560	0
310	20240402	141400	92137370	5560	5560	5560	5560	0
311	20240402	141300	92137370	5560	5560	5560	5560	10
312	20240402	141200	92081770	5560	5560	5560	5560	1
313	20240402	141100	92076210	5560	5560	5560	5560	372
314	20240402	141000	90007890	5560	5560	5560	5560	0
315	20240402	140900	90007890	5560	5560	5560	5560	0
316	20240402	140800	90007890	5560	5560	5560	5560	0
317	20240402	140700	90007890	5560	5560	5560	5560	9
318	20240402	140600	89957850	5570	5570	5570	5570	0
319	20240402	140500	89957850	5570	5570	5570	5570	1
320	20240402	140400	89952280	5570	5570	5570	5570	0
321	20240402	140300	89952280	5570	5570	5570	5570	0
322	20240402	140200	89952280	5570	5570	5570	5570	0
323	20240402	140100	89952280	5570	5570	5570	5570	0
324	20240402	140000	89952280	5570	5570	5570	5570	0
325	20240402	135900	89952280	5570	5570	5570	5570	1
326	20240402	135800	89946710	5580	5580	5580	5580	1
327	20240402	135700	89941130	5570	5570	5570	5570	0
328	20240402	135600	89941130	5570	5570	5570	5570	0
329	20240402	135500	89941130	5570	5570	5570	5570	4
330	20240402	135400	89918850	5570	5570	5570	5570	1
331	20240402	135300	89913280	5560	5560	5560	5560	0
332	20240402	135200	89913280	5560	5560	5560	5560	20
333	20240402	135100	89802080	5580	5580	5580	5580	1
334	20240402	135000	89796500	5560	5560	5560	5560	0
335	20240402	134900	89796500	5560	5560	5560	5560	0
336	20240402	134800	89796500	5560	5560	5560	5560	0
337	20240402	134700	89796500	5560	5560	5560	5560	0
338	20240402	134600	89796500	5560	5560	5560	5560	0
339	20240402	134500	89796500	5560	5560	5560	5560	2
340	20240402	134400	89785380	5560	5560	5560	5560	0
341	20240402	134300	89785380	5560	5560	5560	5560	0
342	20240402	134200	89785380	5560	5560	5560	5560	0
343	20240402	134100	89785380	5560	5560	5560	5560	0
344	20240402	134000	89785380	5560	5560	5560	5560	0
345	20240402	133900	89785380	5560	5560	5560	5560	0
346	20240402	133800	89785380	5560	5560	5560	5560	0
347	20240402	133700	89785380	5560	5560	5560	5560	384
348	20240402	133600	87650340	5580	5580	5580	5580	385
349	20240402	133500	85502040	5570	5570	5570	5570	0
350	20240402	133400	85502040	5570	5570	5570	5570	0
351	20240402	133300	85502040	5570	5570	5570	5570	0
352	20240402	133200	85502040	5570	5570	5570	5570	0
353	20240402	133100	85502040	5570	5570	5570	5570	0
354	20240402	133000	85502040	5570	5570	5570	5570	20
355	20240402	132900	85390640	5570	5570	5570	5570	0
356	20240402	132800	85390640	5570	5570	5570	5570	0
357	20240402	132700	85390640	5570	5570	5570	5570	0
358	20240402	132600	85390640	5570	5570	5570	5570	0
359	20240402	132500	85390640	5570	5570	5570	5570	0
360	20240402	132400	85390640	5570	5570	5570	5570	190
361	20240402	132300	84332340	5570	5570	5570	5570	1
362	20240402	132200	84326770	5560	5560	5560	5560	30
363	20240402	132100	84159970	5570	5570	5570	5570	0
364	20240402	132000	84159970	5570	5570	5570	5570	9
365	20240402	131900	84109840	5570	5570	5570	5570	36
366	20240402	131800	83909320	5570	5570	5570	5570	0
367	20240402	131700	83909320	5570	5570	5570	5570	0
368	20240402	131600	83909320	5570	5570	5570	5570	0
369	20240402	131500	83909320	5570	5570	5570	5570	0
370	20240402	131400	83909320	5570	5570	5570	5570	0
371	20240402	131300	83909320	5570	5570	5570	5570	0
372	20240402	131200	83909320	5570	5570	5570	5570	0
373	20240402	131100	83909320	5570	5570	5570	5570	0
374	20240402	131000	83909320	5570	5570	5570	5570	0
375	20240402	130900	83909320	5570	5570	5570	5570	0
376	20240402	130800	83909320	5570	5570	5570	5570	0
377	20240402	130700	83909320	5570	5570	5570	5570	0
378	20240402	130600	83909320	5570	5570	5570	5570	0
379	20240402	130500	83909320	5570	5570	5570	5570	100
380	20240402	130400	83352320	5570	5570	5570	5570	0
381	20240402	130300	83352320	5570	5570	5570	5570	1
382	20240402	130200	83346750	5570	5570	5570	5570	32
383	20240402	130100	83168510	5590	5590	5590	5590	0
384	20240402	130000	83168510	5590	5590	5590	5590	0
385	20240402	125900	83168510	5590	5590	5590	5590	0
386	20240402	125800	83168510	5590	5590	5590	5590	0
387	20240402	125700	83168510	5590	5590	5590	5590	0
388	20240402	125600	83168510	5590	5590	5590	5590	2
389	20240402	125500	83157330	5590	5590	5590	5590	1
390	20240402	125400	83151740	5590	5590	5590	5590	20
391	20240402	125300	83039940	5570	5570	5570	5570	0
392	20240402	125200	83039940	5570	5570	5570	5570	1
393	20240402	125100	83034370	5590	5590	5590	5590	0
394	20240402	125000	83034370	5590	5590	5590	5590	1
395	20240402	124900	83028780	5570	5570	5570	5570	0
396	20240402	124800	83028780	5570	5570	5570	5570	50
397	20240402	124700	82750280	5570	5570	5570	5570	20
398	20240402	124600	82638880	5590	5590	5590	5590	0
399	20240402	124500	82638880	5590	5590	5590	5590	0
400	20240402	124400	82638880	5590	5570	5590	5570	18
401	20240402	124300	82538280	5550	5550	5550	5550	0
402	20240402	124200	82538280	5550	5550	5550	5550	0
403	20240402	124100	82538280	5550	5550	5550	5550	0
404	20240402	124000	82538280	5550	5550	5550	5550	0
405	20240402	123900	82538280	5550	5550	5550	5550	100
406	20240402	123800	81983280	5550	5550	5550	5550	0
407	20240402	123700	81983280	5550	5550	5550	5550	0
408	20240402	123600	81983280	5550	5550	5550	5550	0
409	20240402	123500	81983280	5550	5570	5570	5550	1040
410	20240402	123400	76208500	5580	5580	5580	5580	1
411	20240402	123300	76202920	5550	5550	5550	5550	0
412	20240402	123200	76202920	5550	5550	5550	5550	0
413	20240402	123100	76202920	5550	5550	5550	5550	0
414	20240402	123000	76202920	5550	5550	5550	5550	0
415	20240402	122900	76202920	5550	5580	5580	5550	1204
416	20240402	122800	69508830	5580	5580	5580	5580	0
417	20240402	122700	69508830	5580	5580	5580	5580	0
418	20240402	122600	69508830	5580	5580	5580	5580	0
419	20240402	122500	69508830	5580	5580	5580	5580	20
420	20240402	122400	69397230	5580	5580	5580	5580	0
421	20240402	122300	69397230	5580	5580	5580	5580	0
422	20240402	122200	69397230	5580	5580	5580	5580	0
423	20240402	122100	69397230	5580	5580	5580	5580	0
424	20240402	122000	69397230	5580	5580	5580	5580	9
425	20240402	121900	69347010	5570	5570	5570	5570	0
426	20240402	121800	69347010	5570	5570	5570	5570	16
427	20240402	121700	69257890	5570	5570	5570	5570	0
428	20240402	121600	69257890	5570	5570	5570	5570	0
429	20240402	121500	69257890	5570	5570	5570	5570	0
430	20240402	121400	69257890	5570	5570	5570	5570	0
431	20240402	121300	69257890	5570	5570	5570	5570	0
432	20240402	121200	69257890	5570	5570	5570	5570	0
433	20240402	121100	69257890	5570	5570	5570	5570	0
434	20240402	121000	69257890	5570	5570	5570	5570	0
435	20240402	120900	69257890	5570	5570	5570	5570	0
436	20240402	120800	69257890	5570	5570	5570	5570	11
437	20240402	120700	69196620	5590	5590	5590	5590	0
438	20240402	120600	69196620	5590	5590	5590	5590	0
439	20240402	120500	69196620	5590	5590	5590	5590	0
440	20240402	120400	69196620	5590	5590	5590	5590	1
441	20240402	120300	69191030	5550	5560	5560	5550	433
442	20240402	120200	66786770	5560	5560	5560	5560	0
443	20240402	120100	66786770	5560	5560	5560	5560	0
444	20240402	120000	66786770	5560	5580	5580	5560	348
445	20240402	115900	64851860	5590	5590	5590	5590	0
446	20240402	115800	64851860	5590	5590	5590	5590	0
447	20240402	115700	64851860	5590	5590	5590	5590	0
448	20240402	115600	64851860	5590	5590	5590	5590	0
449	20240402	115500	64851860	5590	5560	5590	5560	5
450	20240402	115400	64823940	5560	5560	5560	5560	1
451	20240402	115300	64818380	5560	5560	5560	5560	0
452	20240402	115200	64818380	5560	5560	5560	5560	0
453	20240402	115100	64818380	5560	5560	5560	5560	0
454	20240402	115000	64818380	5560	5560	5560	5560	0
455	20240402	114900	64818380	5560	5560	5560	5560	0
456	20240402	114800	64818380	5560	5560	5560	5560	0
457	20240402	114700	64818380	5560	5560	5560	5560	0
458	20240402	114600	64818380	5560	5560	5560	5560	0
459	20240402	114500	64818380	5560	5570	5570	5560	1679
460	20240402	114400	55482190	5570	5570	5570	5570	0
461	20240402	114300	55482190	5570	5570	5570	5570	0
462	20240402	114200	55482190	5570	5570	5570	5570	0
463	20240402	114100	55482190	5570	5570	5570	5570	100
464	20240402	114000	54925190	5590	5580	5590	5580	1000
465	20240402	113900	49344250	5570	5570	5570	5570	0
466	20240402	113800	49344250	5570	5570	5570	5570	100
467	20240402	113700	48787250	5580	5580	5580	5580	5
468	20240402	113600	48759350	5570	5570	5570	5570	0
469	20240402	113500	48759350	5570	5570	5570	5570	0
470	20240402	113400	48759350	5570	5570	5570	5570	0
471	20240402	113300	48759350	5570	5570	5570	5570	0
472	20240402	113200	48759350	5570	5570	5570	5570	0
473	20240402	113100	48759350	5570	5570	5570	5570	0
474	20240402	113000	48759350	5570	5570	5570	5570	6
475	20240402	112900	48725930	5570	5570	5570	5570	0
476	20240402	112800	48725930	5570	5570	5570	5570	100
477	20240402	112700	48168930	5570	5570	5570	5570	0
478	20240402	112600	48168930	5570	5570	5570	5570	0
479	20240402	112500	48168930	5570	5570	5570	5570	0
480	20240402	112400	48168930	5570	5570	5570	5570	0
481	20240402	112300	48168930	5570	5570	5570	5570	220
482	20240402	112200	46943530	5580	5580	5580	5580	7
483	20240402	112100	46904470	5580	5580	5580	5580	0
484	20240402	112000	46904470	5580	5580	5580	5580	0
485	20240402	111900	46904470	5580	5580	5580	5580	0
486	20240402	111800	46904470	5580	5580	5580	5580	0
487	20240402	111700	46904470	5580	5580	5580	5580	0
488	20240402	111600	46904470	5580	5580	5580	5580	1
489	20240402	111500	46898890	5570	5570	5570	5570	0
490	20240402	111400	46898890	5570	5570	5570	5570	0
491	20240402	111300	46898890	5570	5570	5570	5570	0
492	20240402	111200	46898890	5570	5580	5580	5570	113
493	20240402	111100	46269350	5580	5580	5580	5580	0
494	20240402	111000	46269350	5580	5580	5580	5580	0
495	20240402	110900	46269350	5580	5580	5580	5580	0
496	20240402	110800	46269350	5580	5580	5580	5580	0
497	20240402	110700	46269350	5580	5580	5580	5580	0
498	20240402	110600	46269350	5580	5580	5580	5580	0
499	20240402	110500	46269350	5580	5580	5580	5580	0
500	20240402	110400	46269350	5580	5580	5580	5580	0
501	20240402	110300	46269350	5580	5580	5580	5580	0
502	20240402	110200	46269350	5580	5580	5580	5580	0
503	20240402	110100	46269350	5580	5580	5580	5580	43
504	20240402	110000	46029410	5580	5580	5580	5580	0
505	20240402	105900	46029410	5580	5590	5590	5580	819
506	20240402	105800	41459230	5590	5590	5590	5590	0
507	20240402	105700	41459230	5590	5590	5590	5590	0
508	20240402	105600	41459230	5590	5590	5590	5590	0
509	20240402	105500	41459230	5590	5590	5590	5590	0
510	20240402	105400	41459230	5590	5590	5590	5590	0
511	20240402	105300	41459230	5590	5590	5590	5590	0
512	20240402	105200	41459230	5590	5590	5590	5590	0
513	20240402	105100	41459230	5590	5590	5590	5590	0
514	20240402	105000	41459230	5590	5590	5590	5590	464
515	20240402	104900	38865470	5600	5600	5600	5600	0
516	20240402	104800	38865470	5600	5600	5600	5600	0
517	20240402	104700	38865470	5600	5600	5600	5600	0
518	20240402	104600	38865470	5600	5600	5600	5600	0
519	20240402	104500	38865470	5600	5600	5600	5600	0
520	20240402	104400	38865470	5600	5600	5600	5600	0
521	20240402	104300	38865470	5600	5600	5600	5600	0
522	20240402	104200	38865470	5600	5600	5600	5600	0
523	20240402	104100	38865470	5600	5590	5600	5590	550
524	20240402	104000	35790830	5580	5580	5580	5580	0
525	20240402	103900	35790830	5580	5580	5580	5580	0
526	20240402	103800	35790830	5580	5580	5580	5580	0
527	20240402	103700	35790830	5580	5580	5580	5580	0
528	20240402	103600	35790830	5580	5580	5580	5580	0
529	20240402	103500	35790830	5580	5580	5580	5580	0
530	20240402	103400	35790830	5580	5580	5580	5580	0
531	20240402	103300	35790830	5580	5580	5580	5580	0
532	20240402	103200	35790830	5580	5580	5580	5580	0
533	20240402	103100	35790830	5580	5580	5580	5580	0
534	20240402	103000	35790830	5580	5590	5590	5580	102
535	20240402	102900	35221220	5590	5590	5590	5590	0
536	20240402	102800	35221220	5590	5590	5590	5590	0
537	20240402	102700	35221220	5590	5590	5590	5590	0
538	20240402	102600	35221220	5590	5590	5590	5590	0
539	20240402	102500	35221220	5590	5590	5590	5590	0
540	20240402	102400	35221220	5590	5590	5590	5590	1
541	20240402	102300	35215630	5590	5590	5590	5590	0
542	20240402	102200	35215630	5590	5590	5590	5590	0
543	20240402	102100	35215630	5590	5590	5590	5590	3
544	20240402	102000	35198860	5600	5600	5600	5600	0
545	20240402	101900	35198860	5600	5600	5600	5600	0
546	20240402	101800	35198860	5600	5600	5600	5600	1
547	20240402	101700	35193260	5600	5600	5600	5600	0
548	20240402	101600	35193260	5600	5600	5600	5600	17
549	20240402	101500	35098060	5600	5600	5600	5600	0
550	20240402	101400	35098060	5600	5600	5600	5600	1
551	20240402	101300	35092460	5600	5600	5600	5600	0
552	20240402	101200	35092460	5600	5600	5600	5600	0
553	20240402	101100	35092460	5600	5600	5600	5600	0
554	20240402	101000	35092460	5600	5600	5600	5600	20
555	20240402	100900	34980460	5600	5600	5600	5600	0
556	20240402	100800	34980460	5600	5600	5600	5600	1
557	20240402	100700	34974860	5580	5580	5580	5580	0
558	20240402	100600	34974860	5580	5580	5580	5580	0
559	20240402	100500	34974860	5580	5580	5580	5580	0
560	20240402	100400	34974860	5580	5590	5590	5580	393
561	20240402	100300	32781890	5600	5600	5600	5600	198
562	20240402	100200	31673090	5600	5600	5600	5600	2
563	20240402	100100	31661890	5600	5600	5600	5600	0
564	20240402	100000	31661890	5600	5600	5600	5600	0
565	20240402	095900	31661890	5600	5600	5600	5600	0
566	20240402	095800	31661890	5600	5600	5600	5600	110
567	20240402	095700	31045890	5600	5600	5600	5600	0
568	20240402	095600	31045890	5600	5600	5600	5600	14
569	20240402	095500	30967490	5600	5600	5600	5600	0
570	20240402	095400	30967490	5600	5600	5600	5600	1
571	20240402	095300	30961890	5600	5590	5600	5580	251
572	20240402	095200	29560280	5600	5600	5600	5600	0
573	20240402	095100	29560280	5600	5600	5600	5600	0
574	20240402	095000	29560280	5600	5600	5600	5600	0
575	20240402	094900	29560280	5600	5600	5600	5600	0
576	20240402	094800	29560280	5600	5610	5610	5600	2
577	20240402	094700	29549070	5590	5590	5590	5590	10
578	20240402	094600	29493170	5610	5610	5610	5610	1
579	20240402	094500	29487560	5590	5590	5590	5590	3
580	20240402	094400	29470790	5580	5580	5580	5580	42
581	20240402	094300	29236430	5580	5580	5580	5580	10
582	20240402	094200	29180630	5580	5580	5580	5580	50
583	20240402	094100	28901630	5590	5590	5590	5590	48
584	20240402	094000	28633310	5580	5580	5580	5580	0
585	20240402	093900	28633310	5580	5580	5580	5580	50
586	20240402	093800	28354310	5590	5590	5590	5590	100
587	20240402	093700	27795310	5580	5580	5580	5580	0
588	20240402	093600	27795310	5580	5580	5580	5580	0
589	20240402	093500	27795310	5580	5580	5580	5580	0
590	20240402	093400	27795310	5580	5580	5580	5580	8
591	20240402	093300	27750670	5570	5570	5570	5570	0
592	20240402	093200	27750670	5570	5570	5570	5570	0
593	20240402	093100	27750670	5570	5570	5570	5570	0
594	20240402	093000	27750670	5570	5570	5570	5570	80
595	20240402	092900	27305070	5570	5570	5570	5570	4
596	20240402	092800	27282790	5570	5570	5570	5570	10
597	20240402	092700	27227090	5570	5570	5570	5570	0
598	20240402	092600	27227090	5570	5570	5570	5570	0
599	20240402	092500	27227090	5570	5570	5570	5570	1
600	20240402	092400	27221520	5570	5570	5570	5570	5
601	20240402	092300	27193670	5580	5580	5580	5580	1
602	20240402	092200	27188090	5570	5590	5590	5570	42
603	20240402	092100	26954120	5580	5580	5580	5580	0
604	20240402	092000	26954120	5580	5580	5580	5580	23
605	20240402	091900	26825780	5580	5580	5580	5580	0
606	20240402	091800	26825780	5580	5580	5580	5580	3
607	20240402	091700	26809040	5580	5590	5590	5580	1110
608	20240402	091600	20606070	5590	5600	5600	5590	5
609	20240402	091500	20578110	5600	5610	5610	5600	163
610	20240402	091400	19665210	5610	5630	5630	5610	35
611	20240402	091300	19468660	5610	5610	5610	5610	0
612	20240402	091200	19468660	5610	5610	5610	5610	50
613	20240402	091100	19188160	5600	5600	5600	5600	0
614	20240402	091000	19188160	5600	5600	5600	5600	0
615	20240402	090900	19188160	5600	5640	5640	5600	432
616	20240402	090800	16767780	5630	5630	5630	5630	0
617	20240402	090700	16767780	5630	5630	5630	5630	1979
618	20240402	090600	5626010	5640	5630	5640	5630	22
619	20240402	090500	5502140	5630	5620	5630	5620	104
620	20240402	090400	4917650	5620	5620	5620	5620	2
621	20240402	090300	4906410	5620	5620	5620	5620	1
622	20240402	090200	4900790	5600	5610	5610	5600	50
623	20240402	090100	4620760	5600	5600	5600	5600	0
624	20240402	090000	4620760	5600	5610	5610	5600	824