KissMeData/143160/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200300	695490530	20200	20200	20200	20200	718
3	20240402	200200	695490530	20200	20200	20200	20200	0
4	20240402	200100	695490530	20200	20200	20200	20200	0
5	20240402	200000	695490530	20200	20200	20200	20200	0
6	20240402	195900	695490530	20200	20200	20200	20200	0
7	20240402	195800	695490530	20200	20200	20200	20200	0
8	20240402	195700	695490530	20200	20200	20200	20200	0
9	20240402	195600	695490530	20200	20200	20200	20200	0
10	20240402	195500	695490530	20200	20200	20200	20200	0
11	20240402	195400	695490530	20200	20200	20200	20200	0
12	20240402	195300	695490530	20200	20200	20200	20200	0
13	20240402	195200	695490530	20200	20200	20200	20200	0
14	20240402	195100	695490530	20200	20200	20200	20200	0
15	20240402	195000	695490530	20200	20200	20200	20200	0
16	20240402	194900	695490530	20200	20200	20200	20200	0
17	20240402	194800	695490530	20200	20200	20200	20200	0
18	20240402	194700	695490530	20200	20200	20200	20200	0
19	20240402	194600	695490530	20200	20200	20200	20200	0
20	20240402	194500	695490530	20200	20200	20200	20200	0
21	20240402	194400	695490530	20200	20200	20200	20200	0
22	20240402	194300	695490530	20200	20200	20200	20200	0
23	20240402	194200	695490530	20200	20200	20200	20200	0
24	20240402	194100	695490530	20200	20200	20200	20200	0
25	20240402	194000	695490530	20200	20200	20200	20200	0
26	20240402	193900	695490530	20200	20200	20200	20200	0
27	20240402	193800	695490530	20200	20200	20200	20200	0
28	20240402	193700	695490530	20200	20200	20200	20200	0
29	20240402	193600	695490530	20200	20200	20200	20200	0
30	20240402	193500	695490530	20200	20200	20200	20200	0
31	20240402	193400	695490530	20200	20200	20200	20200	0
32	20240402	193300	695490530	20200	20200	20200	20200	718
33	20240402	193200	695490530	20200	20200	20200	20200	0
34	20240402	193100	695490530	20200	20200	20200	20200	0
35	20240402	193000	695490530	20200	20200	20200	20200	0
36	20240402	192900	695490530	20200	20200	20200	20200	0
37	20240402	192800	695490530	20200	20200	20200	20200	0
38	20240402	192700	695490530	20200	20200	20200	20200	0
39	20240402	192600	695490530	20200	20200	20200	20200	0
40	20240402	192500	695490530	20200	20200	20200	20200	0
41	20240402	192400	695490530	20200	20200	20200	20200	0
42	20240402	192300	695490530	20200	20200	20200	20200	0
43	20240402	192200	695490530	20200	20200	20200	20200	0
44	20240402	192100	695490530	20200	20200	20200	20200	0
45	20240402	192000	695490530	20200	20200	20200	20200	0
46	20240402	191900	695490530	20200	20200	20200	20200	0
47	20240402	191800	695490530	20200	20200	20200	20200	0
48	20240402	191700	695490530	20200	20200	20200	20200	0
49	20240402	191600	695490530	20200	20200	20200	20200	0
50	20240402	191500	695490530	20200	20200	20200	20200	0
51	20240402	191400	695490530	20200	20200	20200	20200	0
52	20240402	191300	695490530	20200	20200	20200	20200	0
53	20240402	191200	695490530	20200	20200	20200	20200	0
54	20240402	191100	695490530	20200	20200	20200	20200	0
55	20240402	191000	695490530	20200	20200	20200	20200	0
56	20240402	190900	695490530	20200	20200	20200	20200	0
57	20240402	190800	695490530	20200	20200	20200	20200	0
58	20240402	190700	695490530	20200	20200	20200	20200	0
59	20240402	190600	695490530	20200	20200	20200	20200	0
60	20240402	190500	695490530	20200	20200	20200	20200	0
61	20240402	190400	695490530	20200	20200	20200	20200	0
62	20240402	190300	695490530	20200	20200	20200	20200	718
63	20240402	190200	695490530	20200	20200	20200	20200	0
64	20240402	190100	695490530	20200	20200	20200	20200	0
65	20240402	190000	695490530	20200	20200	20200	20200	0
66	20240402	185900	695490530	20200	20200	20200	20200	0
67	20240402	185800	695490530	20200	20200	20200	20200	0
68	20240402	185700	695490530	20200	20200	20200	20200	0
69	20240402	185600	695490530	20200	20200	20200	20200	0
70	20240402	185500	695490530	20200	20200	20200	20200	0
71	20240402	185400	695490530	20200	20200	20200	20200	0
72	20240402	185300	695490530	20200	20200	20200	20200	0
73	20240402	185200	695490530	20200	20200	20200	20200	0
74	20240402	185100	695490530	20200	20200	20200	20200	0
75	20240402	185000	695490530	20200	20200	20200	20200	0
76	20240402	184900	695490530	20200	20200	20200	20200	0
77	20240402	184800	695490530	20200	20200	20200	20200	0
78	20240402	184700	695490530	20200	20200	20200	20200	0
79	20240402	184600	695490530	20200	20200	20200	20200	0
80	20240402	184500	695490530	20200	20200	20200	20200	0
81	20240402	184400	695490530	20200	20200	20200	20200	0
82	20240402	184300	695490530	20200	20200	20200	20200	0
83	20240402	184200	695490530	20200	20200	20200	20200	0
84	20240402	184100	695490530	20200	20200	20200	20200	0
85	20240402	184000	695490530	20200	20200	20200	20200	0
86	20240402	183900	695490530	20200	20200	20200	20200	0
87	20240402	183800	695490530	20200	20200	20200	20200	0
88	20240402	183700	695490530	20200	20200	20200	20200	0
89	20240402	183600	695490530	20200	20200	20200	20200	0
90	20240402	183500	695490530	20200	20200	20200	20200	0
91	20240402	183400	695490530	20200	20200	20200	20200	0
92	20240402	183300	695490530	20200	20200	20200	20200	718
93	20240402	183200	695490530	20200	20200	20200	20200	0
94	20240402	183100	695490530	20200	20200	20200	20200	0
95	20240402	183000	695490530	20200	20200	20200	20200	0
96	20240402	182900	695490530	20200	20200	20200	20200	0
97	20240402	182800	695490530	20200	20200	20200	20200	0
98	20240402	182700	695490530	20200	20200	20200	20200	0
99	20240402	182600	695490530	20200	20200	20200	20200	0
100	20240402	182500	695490530	20200	20200	20200	20200	0
101	20240402	182400	695490530	20200	20200	20200	20200	0
102	20240402	182300	695490530	20200	20200	20200	20200	0
103	20240402	182200	695490530	20200	20200	20200	20200	0
104	20240402	182100	695490530	20200	20200	20200	20200	0
105	20240402	182000	695490530	20200	20200	20200	20200	0
106	20240402	181900	695490530	20200	20200	20200	20200	0
107	20240402	181800	695490530	20200	20200	20200	20200	0
108	20240402	181700	695490530	20200	20200	20200	20200	0
109	20240402	181600	695490530	20200	20200	20200	20200	0
110	20240402	181500	695490530	20200	20200	20200	20200	0
111	20240402	181400	695490530	20200	20200	20200	20200	0
112	20240402	181300	695490530	20200	20200	20200	20200	0
113	20240402	181200	695490530	20200	20200	20200	20200	0
114	20240402	181100	695490530	20200	20200	20200	20200	0
115	20240402	181000	695490530	20200	20200	20200	20200	0
116	20240402	180900	695490530	20200	20200	20200	20200	0
117	20240402	180800	695490530	20200	20200	20200	20200	0
118	20240402	180700	695490530	20200	20200	20200	20200	0
119	20240402	180600	695490530	20200	20200	20200	20200	0
120	20240402	180500	695490530	20200	20200	20200	20200	0
121	20240402	180400	695490530	20200	20200	20200	20200	0
122	20240402	180300	695490530	20200	20200	20200	20200	718
123	20240402	180200	695490530	20200	20200	20200	20200	0
124	20240402	180100	695490530	20200	20200	20200	20200	0
125	20240402	180000	695490530	20200	20200	20200	20200	0
126	20240402	175900	695490530	20200	20200	20200	20200	0
127	20240402	175800	695490530	20200	20200	20200	20200	0
128	20240402	175700	695490530	20200	20200	20200	20200	0
129	20240402	175600	695490530	20200	20200	20200	20200	0
130	20240402	175500	695490530	20200	20200	20200	20200	0
131	20240402	175400	695490530	20200	20200	20200	20200	0
132	20240402	175300	695490530	20200	20200	20200	20200	0
133	20240402	175200	695490530	20200	20200	20200	20200	0
134	20240402	175100	695490530	20200	20200	20200	20200	0
135	20240402	175000	695490530	20200	20200	20200	20200	0
136	20240402	174900	695490530	20200	20200	20200	20200	0
137	20240402	174800	695490530	20200	20200	20200	20200	0
138	20240402	174700	695490530	20200	20200	20200	20200	0
139	20240402	174600	695490530	20200	20200	20200	20200	0
140	20240402	174500	695490530	20200	20200	20200	20200	0
141	20240402	174400	695490530	20200	20200	20200	20200	0
142	20240402	174300	695490530	20200	20200	20200	20200	0
143	20240402	174200	695490530	20200	20200	20200	20200	0
144	20240402	174100	695490530	20200	20200	20200	20200	0
145	20240402	174000	695490530	20200	20200	20200	20200	0
146	20240402	173900	695490530	20200	20200	20200	20200	0
147	20240402	173800	695490530	20200	20200	20200	20200	0
148	20240402	173700	695490530	20200	20200	20200	20200	0
149	20240402	173600	695490530	20200	20200	20200	20200	0
150	20240402	173500	695490530	20200	20200	20200	20200	0
151	20240402	173400	695490530	20200	20200	20200	20200	0
152	20240402	173300	695490530	20200	20200	20200	20200	718
153	20240402	173200	695490530	20200	20200	20200	20200	0
154	20240402	173100	695490530	20200	20200	20200	20200	0
155	20240402	173000	695490530	20200	20200	20200	20200	0
156	20240402	172900	695490530	20200	20200	20200	20200	0
157	20240402	172800	695490530	20200	20200	20200	20200	0
158	20240402	172700	695490530	20200	20200	20200	20200	0
159	20240402	172600	695490530	20200	20200	20200	20200	0
160	20240402	172500	695490530	20200	20200	20200	20200	0
161	20240402	172400	695490530	20200	20200	20200	20200	0
162	20240402	172300	695490530	20200	20200	20200	20200	0
163	20240402	172200	695490530	20200	20200	20200	20200	0
164	20240402	172100	695490530	20200	20200	20200	20200	0
165	20240402	172000	695490530	20200	20200	20200	20200	0
166	20240402	171900	695490530	20200	20200	20200	20200	0
167	20240402	171800	695490530	20200	20200	20200	20200	0
168	20240402	171700	695490530	20200	20200	20200	20200	0
169	20240402	171600	695490530	20200	20200	20200	20200	0
170	20240402	171500	695490530	20200	20200	20200	20200	0
171	20240402	171400	695490530	20200	20200	20200	20200	0
172	20240402	171300	695490530	20200	20200	20200	20200	0
173	20240402	171200	695490530	20200	20200	20200	20200	0
174	20240402	171100	695490530	20200	20200	20200	20200	0
175	20240402	171000	695490530	20200	20200	20200	20200	0
176	20240402	170900	695490530	20200	20200	20200	20200	0
177	20240402	170800	695490530	20200	20200	20200	20200	0
178	20240402	170700	695490530	20200	20200	20200	20200	0
179	20240402	170600	695490530	20200	20200	20200	20200	0
180	20240402	170500	695490530	20200	20200	20200	20200	0
181	20240402	170400	695490530	20200	20200	20200	20200	0
182	20240402	170300	695490530	20200	20200	20200	20200	718
183	20240402	170200	695490530	20200	20200	20200	20200	0
184	20240402	170100	695490530	20200	20200	20200	20200	0
185	20240402	170000	695490530	20200	20200	20200	20200	0
186	20240402	165900	695490530	20200	20200	20200	20200	0
187	20240402	165800	695490530	20200	20200	20200	20200	0
188	20240402	165700	695490530	20200	20200	20200	20200	0
189	20240402	165600	695490530	20200	20200	20200	20200	0
190	20240402	165500	695490530	20200	20200	20200	20200	0
191	20240402	165400	695490530	20200	20200	20200	20200	0
192	20240402	165300	695490530	20200	20200	20200	20200	0
193	20240402	165200	695490530	20200	20200	20200	20200	0
194	20240402	165100	695490530	20200	20200	20200	20200	0
195	20240402	165000	695490530	20200	20200	20200	20200	0
196	20240402	164900	695490530	20200	20200	20200	20200	0
197	20240402	164800	695490530	20200	20200	20200	20200	0
198	20240402	164700	695490530	20200	20200	20200	20200	0
199	20240402	164600	695490530	20200	20200	20200	20200	0
200	20240402	164500	695490530	20200	20200	20200	20200	0
201	20240402	164400	695490530	20200	20200	20200	20200	0
202	20240402	164300	695490530	20200	20200	20200	20200	0
203	20240402	164200	695490530	20200	20200	20200	20200	0
204	20240402	164100	695490530	20200	20200	20200	20200	0
205	20240402	164000	695490530	20200	20200	20200	20200	0
206	20240402	163900	695490530	20200	20200	20200	20200	0
207	20240402	163800	695490530	20200	20200	20200	20200	0
208	20240402	163700	695490530	20200	20200	20200	20200	0
209	20240402	163600	695490530	20200	20200	20200	20200	0
210	20240402	163500	695490530	20200	20200	20200	20200	0
211	20240402	163400	695490530	20200	20200	20200	20200	0
212	20240402	163300	695490530	20200	20200	20200	20200	718
213	20240402	163200	695490530	20200	20200	20200	20200	0
214	20240402	163100	695490530	20200	20200	20200	20200	0
215	20240402	163000	695490530	20200	20200	20200	20200	0
216	20240402	162900	695490530	20200	20200	20200	20200	0
217	20240402	162800	695490530	20200	20200	20200	20200	0
218	20240402	162700	695490530	20200	20200	20200	20200	0
219	20240402	162600	695490530	20200	20200	20200	20200	0
220	20240402	162500	695490530	20200	20200	20200	20200	0
221	20240402	162400	695490530	20200	20200	20200	20200	0
222	20240402	162300	695490530	20200	20200	20200	20200	0
223	20240402	162200	695490530	20200	20200	20200	20200	0
224	20240402	162100	695490530	20200	20200	20200	20200	0
225	20240402	162000	695490530	20200	20200	20200	20200	0
226	20240402	161900	695490530	20200	20200	20200	20200	0
227	20240402	161800	695490530	20200	20200	20200	20200	0
228	20240402	161700	695490530	20200	20200	20200	20200	0
229	20240402	161600	695490530	20200	20200	20200	20200	0
230	20240402	161500	695490530	20200	20200	20200	20200	0
231	20240402	161400	695490530	20200	20200	20200	20200	0
232	20240402	161300	695490530	20200	20200	20200	20200	0
233	20240402	161200	695490530	20200	20200	20200	20200	0
234	20240402	161100	695490530	20200	20200	20200	20200	0
235	20240402	161000	695490530	20200	20200	20200	20200	0
236	20240402	160900	695490530	20200	20200	20200	20200	0
237	20240402	160800	695490530	20200	20200	20200	20200	0
238	20240402	160700	695490530	20200	20200	20200	20200	0
239	20240402	160600	695490530	20200	20200	20200	20200	0
240	20240402	160500	695490530	20200	20200	20200	20200	0
241	20240402	160400	695490530	20200	20200	20200	20200	0
242	20240402	160300	695490530	20200	20200	20200	20200	718
243	20240402	160200	695490530	20200	20200	20200	20200	0
244	20240402	160100	695490530	20200	20200	20200	20200	0
245	20240402	160000	695490530	20200	20200	20200	20200	0
246	20240402	155900	695490530	20200	20200	20200	20200	0
247	20240402	155800	695490530	20200	20200	20200	20200	0
248	20240402	155700	695490530	20200	20200	20200	20200	0
249	20240402	155600	695490530	20200	20200	20200	20200	0
250	20240402	155500	695490530	20200	20200	20200	20200	0
251	20240402	155400	695490530	20200	20200	20200	20200	0
252	20240402	155300	695490530	20200	20200	20200	20200	0
253	20240402	155200	695490530	20200	20200	20200	20200	0
254	20240402	155100	695490530	20200	20200	20200	20200	0
255	20240402	155000	695490530	20200	20200	20200	20200	0
256	20240402	154900	695490530	20200	20200	20200	20200	0
257	20240402	154800	695490530	20200	20200	20200	20200	0
258	20240402	154700	695490530	20200	20200	20200	20200	0
259	20240402	154600	695490530	20200	20200	20200	20200	0
260	20240402	154500	695490530	20200	20200	20200	20200	0
261	20240402	154400	695490530	20200	20200	20200	20200	0
262	20240402	154300	695490530	20200	20200	20200	20200	0
263	20240402	154200	695490530	20200	20200	20200	20200	0
264	20240402	154100	695490530	20200	20200	20200	20200	0
265	20240402	154000	695490530	20200	20200	20200	20200	0
266	20240402	153900	695490530	20200	20200	20200	20200	0
267	20240402	153800	695490530	20200	20200	20200	20200	0
268	20240402	153700	695490530	20200	20200	20200	20200	0
269	20240402	153600	695490530	20200	20200	20200	20200	0
270	20240402	153500	695490530	20200	20200	20200	20200	0
271	20240402	153400	695490530	20200	20200	20200	20200	0
272	20240402	153300	695490530	20200	20200	20200	20200	718
273	20240402	153200	695490530	20200	20200	20200	20200	0
274	20240402	153100	695490530	20200	20200	20200	20200	0
275	20240402	153000	695490530	20200	20200	20200	20200	718
276	20240402	152900	680986930	20100	20100	20100	20100	0
277	20240402	152800	680986930	20100	20100	20100	20100	0
278	20240402	152700	680986930	20100	20100	20100	20100	0
279	20240402	152600	680986930	20100	20100	20100	20100	0
280	20240402	152500	680986930	20100	20100	20100	20100	0
281	20240402	152400	680986930	20100	20100	20100	20100	0
282	20240402	152300	680986930	20100	20100	20100	20100	0
283	20240402	152200	680986930	20100	20100	20100	20100	0
284	20240402	152100	680986930	20100	20100	20100	20100	0
285	20240402	152000	680986930	20100	20100	20100	20100	0
286	20240402	151900	680986930	20100	19980	20100	19980	462
287	20240402	151800	671701330	20100	20000	20100	20000	53
288	20240402	151700	670641030	19980	19980	19980	19980	5
289	20240402	151600	670541130	19980	20100	20100	19980	16
290	20240402	151500	670220610	19980	19990	19990	19980	79
291	20240402	151400	668641890	20100	20100	20100	20100	0
292	20240402	151300	668641890	20100	20100	20100	20100	0
293	20240402	151200	668641890	20100	20100	20100	20100	12
294	20240402	151100	668400690	20050	20050	20050	20050	0
295	20240402	151000	668400690	20050	20050	20050	20050	9
296	20240402	150900	668220240	19990	19990	19990	19990	0
297	20240402	150800	668220240	19990	19990	19990	19990	10
298	20240402	150700	668020340	20100	20100	20100	20100	0
299	20240402	150600	668020340	20100	20100	20100	20100	0
300	20240402	150500	668020340	20100	20100	20100	20100	0
301	20240402	150400	668020340	20100	20100	20100	20100	0
302	20240402	150300	668020340	20100	20100	20100	20100	0
303	20240402	150200	668020340	20100	20100	20100	20100	0
304	20240402	150100	668020340	20100	20100	20100	20100	1
305	20240402	150000	668000240	19980	19980	19980	19980	1
306	20240402	145900	667980260	20000	20000	20000	20000	80
307	20240402	145800	666380260	19980	19980	19980	19980	1
308	20240402	145700	666360280	20050	20050	20050	20050	0
309	20240402	145600	666360280	20050	20050	20050	20050	0
310	20240402	145500	666360280	20050	20050	20050	20050	0
311	20240402	145400	666360280	20050	20050	20050	20050	100
312	20240402	145300	664355280	20100	20100	20100	20100	2
313	20240402	145200	664315080	19980	19980	19980	19980	0
314	20240402	145100	664315080	19980	19980	19980	19980	27
315	20240402	145000	663775620	19980	19990	19990	19980	27
316	20240402	144900	663235960	20100	20100	20100	20100	0
317	20240402	144800	663235960	20100	19980	20100	19980	32
318	20240402	144700	662596360	19980	19980	19980	19980	0
319	20240402	144600	662596360	19980	19980	19980	19980	0
320	20240402	144500	662596360	19980	19980	19980	19980	0
321	20240402	144400	662596360	19980	19980	19980	19980	0
322	20240402	144300	662596360	19980	19980	19980	19980	50
323	20240402	144200	661597360	19980	19980	19980	19980	200
324	20240402	144100	657601360	19980	19980	19980	19980	0
325	20240402	144000	657601360	19980	20050	20050	19980	2990
326	20240402	143900	597823090	20000	20000	20000	20000	39
327	20240402	143800	597043090	20100	20100	20100	20100	0
328	20240402	143700	597043090	20100	20100	20100	20100	0
329	20240402	143600	597043090	20100	20100	20100	20100	0
330	20240402	143500	597043090	20100	20100	20100	20100	0
331	20240402	143400	597043090	20100	20100	20100	20100	5
332	20240402	143300	596942590	20000	20000	20000	20000	0
333	20240402	143200	596942590	20000	20050	20050	20000	125
334	20240402	143100	594442490	20000	20000	20000	20000	1
335	20240402	143000	594422490	20000	20000	20000	20000	0
336	20240402	142900	594422490	20000	20000	20000	20000	0
337	20240402	142800	594422490	20000	20000	20000	20000	0
338	20240402	142700	594422490	20000	20000	20000	20000	16
339	20240402	142600	594102490	20000	20000	20000	20000	15
340	20240402	142500	593802490	20050	20050	20050	20050	174
341	20240402	142400	590313790	20100	20100	20100	20100	10
342	20240402	142300	590112790	20100	20100	20100	20100	0
343	20240402	142200	590112790	20100	20100	20100	20100	0
344	20240402	142100	590112790	20100	20100	20100	20100	84
345	20240402	142000	588424390	20200	20200	20200	20200	0
346	20240402	141900	588424390	20200	20200	20200	20200	0
347	20240402	141800	588424390	20200	20200	20200	20200	21
348	20240402	141700	588000190	20200	20200	20200	20200	0
349	20240402	141600	588000190	20200	20200	20200	20200	14
350	20240402	141500	587717390	20050	20050	20050	20050	0
351	20240402	141400	587717390	20050	20050	20050	20050	9
352	20240402	141300	587536940	20250	20250	20250	20250	0
353	20240402	141200	587536940	20250	20250	20250	20250	0
354	20240402	141100	587536940	20250	20250	20250	20250	0
355	20240402	141000	587536940	20250	20250	20250	20250	10
356	20240402	140900	587334440	20050	20250	20250	20050	21
357	20240402	140800	586913190	20050	20050	20050	20050	0
358	20240402	140700	586913190	20050	20050	20050	20050	0
359	20240402	140600	586913190	20050	20050	20050	20050	0
360	20240402	140500	586913190	20050	20050	20050	20050	40
361	20240402	140400	586111190	20100	20100	20100	20100	0
362	20240402	140300	586111190	20100	20100	20100	20100	10
363	20240402	140200	585910190	20150	20150	20150	20150	0
364	20240402	140100	585910190	20150	20150	20150	20150	0
365	20240402	140000	585910190	20150	20150	20150	20150	0
366	20240402	135900	585910190	20150	20200	20200	20150	32
367	20240402	135800	585265290	20200	20200	20200	20200	5
368	20240402	135700	585164290	20200	20200	20200	20200	5
369	20240402	135600	585063290	20250	20250	20250	20250	0
370	20240402	135500	585063290	20250	20250	20250	20250	20
371	20240402	135400	584658290	20250	20250	20250	20250	2
372	20240402	135300	584617790	20200	20200	20200	20200	2
373	20240402	135200	584577390	20200	20200	20200	20200	0
374	20240402	135100	584577390	20200	20200	20200	20200	100
375	20240402	135000	582557390	20200	20150	20200	20150	1377
376	20240402	134900	554810490	20050	20050	20050	20050	0
377	20240402	134800	554810490	20050	20050	20050	20050	2
378	20240402	134700	554770390	20050	20050	20050	20050	0
379	20240402	134600	554770390	20050	20050	20050	20050	0
380	20240402	134500	554770390	20050	20050	20050	20050	1
381	20240402	134400	554750340	20150	20150	20150	20150	0
382	20240402	134300	554750340	20150	20150	20150	20150	0
383	20240402	134200	554750340	20150	20150	20150	20150	13
384	20240402	134100	554488390	20050	20050	20050	20050	0
385	20240402	134000	554488390	20050	20050	20050	20050	0
386	20240402	133900	554488390	20050	20050	20050	20050	4
387	20240402	133800	554408190	20050	20050	20050	20050	100
388	20240402	133700	552403190	20150	20150	20150	20150	17
389	20240402	133600	552060640	20150	20150	20150	20150	0
390	20240402	133500	552060640	20150	20150	20150	20150	0
391	20240402	133400	552060640	20150	20150	20150	20150	0
392	20240402	133300	552060640	20150	20150	20150	20150	0
393	20240402	133200	552060640	20150	20150	20150	20150	0
394	20240402	133100	552060640	20150	20150	20150	20150	0
395	20240402	133000	552060640	20150	20150	20150	20150	21
396	20240402	132900	551637490	20150	20150	20150	20150	0
397	20240402	132800	551637490	20150	20150	20150	20150	0
398	20240402	132700	551637490	20150	20150	20150	20150	0
399	20240402	132600	551637490	20150	20150	20150	20150	0
400	20240402	132500	551637490	20150	20150	20150	20150	0
401	20240402	132400	551637490	20150	20150	20150	20150	0
402	20240402	132300	551637490	20150	20150	20150	20150	0
403	20240402	132200	551637490	20150	20150	20150	20150	0
404	20240402	132100	551637490	20150	20150	20150	20150	2
405	20240402	132000	551597190	20050	20050	20050	20050	4
406	20240402	131900	551516990	20100	20100	20100	20100	0
407	20240402	131800	551516990	20100	20100	20100	20100	0
408	20240402	131700	551516990	20100	20050	20100	20050	2
409	20240402	131600	551476840	20100	20100	20100	20100	0
410	20240402	131500	551476840	20100	20100	20100	20100	6
411	20240402	131400	551356240	20100	20100	20100	20100	0
412	20240402	131300	551356240	20100	20100	20100	20100	0
413	20240402	131200	551356240	20100	20100	20100	20100	0
414	20240402	131100	551356240	20100	20100	20100	20100	3
415	20240402	131000	551295940	20050	20050	20050	20050	2
416	20240402	130900	551255840	20150	20150	20150	20150	0
417	20240402	130800	551255840	20150	20100	20150	20000	1195
418	20240402	130700	527285190	20100	20100	20100	20100	0
419	20240402	130600	527285190	20100	20100	20100	20100	9
420	20240402	130500	527104290	20100	20100	20100	20100	0
421	20240402	130400	527104290	20100	20100	20100	20100	2
422	20240402	130300	527064090	20100	20100	20100	20100	0
423	20240402	130200	527064090	20100	20100	20100	20100	0
424	20240402	130100	527064090	20100	20100	20100	20100	7
425	20240402	130000	526923390	20100	20100	20100	20100	0
426	20240402	125900	526923390	20100	20100	20100	20100	0
427	20240402	125800	526923390	20100	20150	20150	20100	1216
428	20240402	125700	502453790	20150	20150	20150	20150	30
429	20240402	125600	501849290	20150	20150	20150	20150	4
430	20240402	125500	501768690	20100	20100	20100	20100	0
431	20240402	125400	501768690	20100	20100	20100	20100	0
432	20240402	125300	501768690	20100	20100	20100	20100	32
433	20240402	125200	501125490	20150	20150	20150	20150	33
434	20240402	125100	500460540	20150	20150	20150	20150	50
435	20240402	125000	499453040	20100	20100	20100	20100	0
436	20240402	124900	499453040	20100	20100	20100	20100	0
437	20240402	124800	499453040	20100	20100	20100	20100	0
438	20240402	124700	499453040	20100	20100	20100	20100	0
439	20240402	124600	499453040	20100	20100	20100	20100	0
440	20240402	124500	499453040	20100	20100	20100	20100	0
441	20240402	124400	499453040	20100	20100	20100	20100	100
442	20240402	124300	497443040	20100	20100	20100	20100	0
443	20240402	124200	497443040	20100	20200	20200	20100	100
444	20240402	124100	495429490	20250	20250	20250	20250	200
445	20240402	124000	491379490	20300	20300	20300	20300	0
446	20240402	123900	491379490	20300	20250	20300	20250	6
447	20240402	123800	491257940	20250	20250	20250	20250	0
448	20240402	123700	491257940	20250	20250	20250	20250	0
449	20240402	123600	491257940	20250	20250	20250	20250	2
450	20240402	123500	491217440	20250	20250	20250	20250	0
451	20240402	123400	491217440	20250	20250	20250	20250	0
452	20240402	123300	491217440	20250	20300	20300	20250	5
453	20240402	123200	491116140	20300	20300	20300	20300	0
454	20240402	123100	491116140	20300	20300	20300	20300	0
455	20240402	123000	491116140	20300	20300	20300	20300	19
456	20240402	122900	490730440	20300	20300	20300	20300	15
457	20240402	122800	490425940	20250	20250	20250	20250	5
458	20240402	122700	490324690	20300	20300	20300	20300	5
459	20240402	122600	490223190	20350	20350	20350	20350	7
460	20240402	122500	490080740	20250	20250	20250	20250	4
461	20240402	122400	489999740	20250	20300	20300	20250	2
462	20240402	122300	489959190	20250	20250	20250	20250	0
463	20240402	122200	489959190	20250	20250	20250	20250	36
464	20240402	122100	489230190	20300	20350	20350	20300	128
465	20240402	122000	486631090	20350	20350	20350	20350	0
466	20240402	121900	486631090	20350	20350	20350	20350	0
467	20240402	121800	486631090	20350	20350	20350	20350	0
468	20240402	121700	486631090	20350	20350	20350	20350	0
469	20240402	121600	486631090	20350	20350	20350	20350	1
470	20240402	121500	486610740	20350	20350	20350	20350	1
471	20240402	121400	486590390	20350	20350	20350	20350	27
472	20240402	121300	486040940	20400	20400	20400	20400	0
473	20240402	121200	486040940	20400	20400	20400	20400	97
474	20240402	121100	484062140	20400	20200	20400	20200	110
475	20240402	121000	481832190	20250	20300	20300	20250	76
476	20240402	120900	480290640	20200	20200	20200	20200	31
477	20240402	120800	479664440	20200	20200	20200	20200	260
478	20240402	120700	474412440	20300	20300	20300	20300	0
479	20240402	120600	474412440	20300	20300	20300	20300	78
480	20240402	120500	472829040	20300	20300	20300	20300	190
481	20240402	120400	468972040	20350	20450	20450	20350	72
482	20240402	120300	467500740	20450	20450	20450	20450	183
483	20240402	120200	463758390	20450	20300	20550	20250	5826
484	20240402	120100	344521440	20300	20100	20300	20100	5723
485	20240402	120000	228495740	20100	20100	20100	20100	0
486	20240402	115900	228495740	20100	20100	20100	20100	0
487	20240402	115800	228495740	20100	20100	20100	20100	1
488	20240402	115700	228475640	20100	20100	20100	20100	0
489	20240402	115600	228475640	20100	20100	20100	20100	0
490	20240402	115500	228475640	20100	20000	20100	19980	1036
491	20240402	115400	207666410	19980	19980	19980	19980	0
492	20240402	115300	207666410	19980	19980	19980	19980	0
493	20240402	115200	207666410	19980	19980	19980	19980	18
494	20240402	115100	207306770	19980	19980	19980	19980	3
495	20240402	115000	207246830	20000	20000	20000	20000	0
496	20240402	114900	207246830	20000	20000	20000	20000	0
497	20240402	114800	207246830	20000	20000	20000	20000	0
498	20240402	114700	207246830	20000	20000	20000	20000	0
499	20240402	114600	207246830	20000	20000	20000	20000	0
500	20240402	114500	207246830	20000	20000	20000	20000	18
501	20240402	114400	206886830	20000	20000	20000	20000	50
502	20240402	114300	205886830	20050	20050	20050	20050	0
503	20240402	114200	205886830	20050	20050	20050	20050	0
504	20240402	114100	205886830	20050	20050	20050	20050	0
505	20240402	114000	205886830	20050	20050	20050	20050	0
506	20240402	113900	205886830	20050	20050	20050	20050	0
507	20240402	113800	205886830	20050	20050	20050	20050	500
508	20240402	113700	195861830	19990	19990	19990	19990	0
509	20240402	113600	195861830	19990	19990	19990	19990	0
510	20240402	113500	195861830	19990	19990	19990	19990	1
511	20240402	113400	195841840	19990	19990	19990	19990	0
512	20240402	113300	195841840	19990	19990	19990	19990	39
513	20240402	113200	195062230	20000	20000	20000	20000	0
514	20240402	113100	195062230	20000	20000	20000	20000	0
515	20240402	113000	195062230	20000	20000	20000	20000	0
516	20240402	112900	195062230	20000	20000	20000	20000	0
517	20240402	112800	195062230	20000	20000	20000	20000	0
518	20240402	112700	195062230	20000	20000	20000	20000	0
519	20240402	112600	195062230	20000	20050	20050	20000	41
520	20240402	112500	194241280	20050	20050	20050	20050	0
521	20240402	112400	194241280	20050	20050	20050	20050	0
522	20240402	112300	194241280	20050	20050	20050	20050	49
523	20240402	112200	193258830	20050	20050	20050	20050	0
524	20240402	112100	193258830	20050	20050	20050	20050	0
525	20240402	112000	193258830	20050	20050	20050	20050	0
526	20240402	111900	193258830	20050	20050	20050	20050	0
527	20240402	111800	193258830	20050	20050	20050	20050	0
528	20240402	111700	193258830	20050	20050	20050	20050	0
529	20240402	111600	193258830	20050	20050	20050	20050	1
530	20240402	111500	193238780	20050	20050	20050	20050	0
531	20240402	111400	193238780	20050	20050	20050	20050	1
532	20240402	111300	193218730	20050	20050	20050	20050	12
533	20240402	111200	192978130	20050	20050	20050	20050	1
534	20240402	111100	192958080	20000	20000	20000	20000	0
535	20240402	111000	192958080	20000	20000	20000	20000	0
536	20240402	110900	192958080	20000	20000	20000	20000	0
537	20240402	110800	192958080	20000	20000	20000	20000	0
538	20240402	110700	192958080	20000	20000	20000	20000	0
539	20240402	110600	192958080	20000	20000	20000	20000	0
540	20240402	110500	192958080	20000	20000	20000	20000	0
541	20240402	110400	192958080	20000	20000	20000	20000	99
542	20240402	110300	190978080	20000	20000	20000	20000	6
543	20240402	110200	190858080	20050	20050	20050	20050	0
544	20240402	110100	190858080	20050	20050	20050	20050	0
545	20240402	110000	190858080	20050	20050	20050	20050	0
546	20240402	105900	190858080	20050	20050	20050	20050	0
547	20240402	105800	190858080	20050	20050	20050	20050	0
548	20240402	105700	190858080	20050	20050	20050	20050	28
549	20240402	105600	190296680	20050	20050	20050	20050	1
550	20240402	105500	190276630	20100	20100	20100	20100	0
551	20240402	105400	190276630	20100	20100	20100	20100	20
552	20240402	105300	189874630	20100	20050	20100	20050	22
553	20240402	105200	189433430	20100	20100	20100	20100	6
554	20240402	105100	189312830	20050	20000	20050	20000	508
555	20240402	105000	179127830	20050	20050	20050	20050	0
556	20240402	104900	179127830	20050	20050	20050	20050	46
557	20240402	104800	178205530	20050	20050	20050	20050	0
558	20240402	104700	178205530	20050	20050	20050	20050	0
559	20240402	104600	178205530	20050	19980	20050	19980	25
560	20240402	104500	177705540	19970	19970	19970	19970	18
561	20240402	104400	177346080	20000	20000	20000	20000	0
562	20240402	104300	177346080	20000	19970	20000	19970	500
563	20240402	104200	167346380	19950	19950	19950	19950	0
564	20240402	104100	167346380	19950	19950	19950	19950	11
565	20240402	104000	167126930	20000	20000	20000	20000	0
566	20240402	103900	167126930	20000	19940	20000	19940	685
567	20240402	103800	153430770	19930	19930	19930	19930	315
568	20240402	103700	147152820	19920	19920	19920	19920	160
569	20240402	103600	143965620	19940	19940	19940	19940	0
570	20240402	103500	143965620	19940	19940	19940	19940	1
571	20240402	103400	143945680	19940	19940	19940	19940	0
572	20240402	103300	143945680	19940	19950	19950	19930	815
573	20240402	103200	127698360	19950	19950	19950	19950	0
574	20240402	103100	127698360	19950	19980	19980	19950	203
575	20240402	103000	123646260	19990	19990	19990	19990	0
576	20240402	102900	123646260	19990	19990	19990	19990	1
577	20240402	102800	123626270	19990	19990	19990	19990	1
578	20240402	102700	123606280	19990	19990	19990	19990	0
579	20240402	102600	123606280	19990	19990	19990	19990	0
580	20240402	102500	123606280	19990	19990	19990	19990	0
581	20240402	102400	123606280	19990	19990	19990	19990	10
582	20240402	102300	123406380	19990	19990	19990	19990	0
583	20240402	102200	123406380	19990	19990	19990	19990	0
584	20240402	102100	123406380	19990	19990	19990	19990	0
585	20240402	102000	123406380	19990	19990	19990	19990	0
586	20240402	101900	123406380	19990	19990	19990	19990	0
587	20240402	101800	123406380	19990	19990	19990	19990	17
588	20240402	101700	123066550	19990	19990	19990	19990	50
589	20240402	101600	122067050	19990	19990	19990	19990	10
590	20240402	101500	121867150	19960	19960	19960	19960	3
591	20240402	101400	121807270	19950	19950	19950	19950	0
592	20240402	101300	121807270	19950	19950	19950	19950	1
593	20240402	101200	121787320	19960	19960	19960	19960	200
594	20240402	101100	117795320	19930	19930	19930	19930	0
595	20240402	101000	117795320	19930	19930	19930	19930	0
596	20240402	100900	117795320	19930	19930	19930	19930	1
597	20240402	100800	117775390	19930	19940	19940	19930	50
598	20240402	100700	116778400	19960	19960	19960	19960	0
599	20240402	100600	116778400	19960	19950	19960	19940	472
600	20240402	100500	107364080	19990	19970	19990	19970	3
601	20240402	100400	107304140	19930	19930	19930	19930	0
602	20240402	100300	107304140	19930	19930	19930	19930	0
603	20240402	100200	107304140	19930	19930	19930	19930	0
604	20240402	100100	107304140	19930	19930	19930	19930	0
605	20240402	100000	107304140	19930	19940	19940	19930	181
606	20240402	095900	103696090	19960	19960	19960	19960	0
607	20240402	095800	103696090	19960	19960	19960	19960	0
608	20240402	095700	103696090	19960	19960	19960	19960	0
609	20240402	095600	103696090	19960	19960	19960	19960	1
610	20240402	095500	103676130	19990	19990	19990	19990	0
611	20240402	095400	103676130	19990	19990	19990	19990	0
612	20240402	095300	103676130	19990	19990	19990	19990	1
613	20240402	095200	103656140	19960	19960	19960	19960	1
614	20240402	095100	103636180	19920	19920	19920	19920	0
615	20240402	095000	103636180	19920	19920	19920	19920	0
616	20240402	094900	103636180	19920	19920	19920	19920	0
617	20240402	094800	103636180	19920	19920	19920	19920	0
618	20240402	094700	103636180	19920	19920	19920	19920	0
619	20240402	094600	103636180	19920	19920	19920	19920	40
620	20240402	094500	102839380	19930	19930	19930	19930	28
621	20240402	094400	102281340	19990	19990	19990	19990	0
622	20240402	094300	102281340	19990	19990	19990	19990	12
623	20240402	094200	102041460	20000	20000	20000	20000	0
624	20240402	094100	102041460	20000	20000	20000	20000	1
625	20240402	094000	102021460	20000	19940	20000	19940	5
626	20240402	093900	101921600	20000	20000	20000	20000	0
627	20240402	093800	101921600	20000	20000	20000	20000	1
628	20240402	093700	101901600	19910	19910	19910	19910	0
629	20240402	093600	101901600	19910	19910	19910	19910	15
630	20240402	093500	101602950	19910	19910	19910	19910	0
631	20240402	093400	101602950	19910	19910	19910	19910	502
632	20240402	093300	91608130	20000	20000	20000	20000	1
633	20240402	093200	91588130	19910	19910	19910	19910	0
634	20240402	093100	91588130	19910	20000	20000	19910	25
635	20240402	093000	91090200	20000	20000	20000	20000	0
636	20240402	092900	91090200	20000	19980	20000	19980	519
637	20240402	092800	80711960	19970	19970	19970	19970	0
638	20240402	092700	80711960	19970	19970	19970	19970	0
639	20240402	092600	80711960	19970	19980	19980	19970	2
640	20240402	092500	80672010	20050	19830	20050	19830	15
641	20240402	092400	80373320	19810	19790	19810	19790	488
642	20240402	092300	70708100	19790	19770	19790	19770	128
643	20240402	092200	68177000	19800	19820	19820	19790	375
644	20240402	092100	60752560	19820	19890	19890	19820	230
645	20240402	092000	56190170	19880	19900	19900	19880	12
646	20240402	091900	55951410	19900	19910	19910	19890	63
647	20240402	091800	54697770	19910	19910	19910	19910	0
648	20240402	091700	54697770	19910	19910	19910	19910	0
649	20240402	091600	54697770	19910	19920	19950	19900	524
650	20240402	091500	44247810	19930	19930	19930	19920	1069
651	20240402	091400	22948390	19920	19930	19930	19920	341
652	20240402	091300	16154370	20050	20050	20050	20050	0
653	20240402	091200	16154370	20050	20050	20050	20050	1
654	20240402	091100	16134320	20050	20050	20050	20050	1
655	20240402	091000	16114270	19920	19980	19980	19920	30
656	20240402	090900	15516570	19980	19980	19980	19980	0
657	20240402	090800	15516570	19980	19980	19980	19980	0
658	20240402	090700	15516570	19980	19990	19990	19980	3
659	20240402	090600	15456610	19990	20000	20000	19990	508
660	20240402	090500	5301680	20000	20000	20000	20000	2
661	20240402	090400	5261680	19990	19990	19990	19990	10
662	20240402	090300	5061780	19990	19980	19990	19920	240
663	20240402	090200	279760	19990	19990	19990	19990	0
664	20240402	090100	279760	19990	19990	19990	19990	2
665	20240402	090000	239780	19990	19980	19990	19980	12