KissMeData/066310/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193100	234355980	9650	9650	9650	9650	1405
3	20240402	193000	234355980	9650	9650	9650	9650	0
4	20240402	192900	234355980	9650	9650	9650	9650	0
5	20240402	192800	234355980	9650	9650	9650	9650	0
6	20240402	192700	234355980	9650	9650	9650	9650	0
7	20240402	192600	234355980	9650	9650	9650	9650	0
8	20240402	192500	234355980	9650	9650	9650	9650	0
9	20240402	192400	234355980	9650	9650	9650	9650	0
10	20240402	192300	234355980	9650	9650	9650	9650	0
11	20240402	192200	234355980	9650	9650	9650	9650	0
12	20240402	192100	234355980	9650	9650	9650	9650	0
13	20240402	192000	234355980	9650	9650	9650	9650	0
14	20240402	191900	234355980	9650	9650	9650	9650	0
15	20240402	191800	234355980	9650	9650	9650	9650	0
16	20240402	191700	234355980	9650	9650	9650	9650	0
17	20240402	191600	234355980	9650	9650	9650	9650	0
18	20240402	191500	234355980	9650	9650	9650	9650	0
19	20240402	191400	234355980	9650	9650	9650	9650	0
20	20240402	191300	234355980	9650	9650	9650	9650	0
21	20240402	191200	234355980	9650	9650	9650	9650	0
22	20240402	191100	234355980	9650	9650	9650	9650	0
23	20240402	191000	234355980	9650	9650	9650	9650	0
24	20240402	190900	234355980	9650	9650	9650	9650	0
25	20240402	190800	234355980	9650	9650	9650	9650	0
26	20240402	190700	234355980	9650	9650	9650	9650	0
27	20240402	190600	234355980	9650	9650	9650	9650	0
28	20240402	190500	234355980	9650	9650	9650	9650	0
29	20240402	190400	234355980	9650	9650	9650	9650	0
30	20240402	190300	234355980	9650	9650	9650	9650	0
31	20240402	190200	234355980	9650	9650	9650	9650	0
32	20240402	190100	234355980	9650	9650	9650	9650	1405
33	20240402	190000	234355980	9650	9650	9650	9650	0
34	20240402	185900	234355980	9650	9650	9650	9650	0
35	20240402	185800	234355980	9650	9650	9650	9650	0
36	20240402	185700	234355980	9650	9650	9650	9650	0
37	20240402	185600	234355980	9650	9650	9650	9650	0
38	20240402	185500	234355980	9650	9650	9650	9650	0
39	20240402	185400	234355980	9650	9650	9650	9650	0
40	20240402	185300	234355980	9650	9650	9650	9650	0
41	20240402	185200	234355980	9650	9650	9650	9650	0
42	20240402	185100	234355980	9650	9650	9650	9650	0
43	20240402	185000	234355980	9650	9650	9650	9650	0
44	20240402	184900	234355980	9650	9650	9650	9650	0
45	20240402	184800	234355980	9650	9650	9650	9650	0
46	20240402	184700	234355980	9650	9650	9650	9650	0
47	20240402	184600	234355980	9650	9650	9650	9650	0
48	20240402	184500	234355980	9650	9650	9650	9650	0
49	20240402	184400	234355980	9650	9650	9650	9650	0
50	20240402	184300	234355980	9650	9650	9650	9650	0
51	20240402	184200	234355980	9650	9650	9650	9650	0
52	20240402	184100	234355980	9650	9650	9650	9650	0
53	20240402	184000	234355980	9650	9650	9650	9650	0
54	20240402	183900	234355980	9650	9650	9650	9650	0
55	20240402	183800	234355980	9650	9650	9650	9650	0
56	20240402	183700	234355980	9650	9650	9650	9650	0
57	20240402	183600	234355980	9650	9650	9650	9650	0
58	20240402	183500	234355980	9650	9650	9650	9650	0
59	20240402	183400	234355980	9650	9650	9650	9650	0
60	20240402	183300	234355980	9650	9650	9650	9650	0
61	20240402	183200	234355980	9650	9650	9650	9650	0
62	20240402	183100	234355980	9650	9650	9650	9650	1405
63	20240402	183000	234355980	9650	9650	9650	9650	0
64	20240402	182900	234355980	9650	9650	9650	9650	0
65	20240402	182800	234355980	9650	9650	9650	9650	0
66	20240402	182700	234355980	9650	9650	9650	9650	0
67	20240402	182600	234355980	9650	9650	9650	9650	0
68	20240402	182500	234355980	9650	9650	9650	9650	0
69	20240402	182400	234355980	9650	9650	9650	9650	0
70	20240402	182300	234355980	9650	9650	9650	9650	0
71	20240402	182200	234355980	9650	9650	9650	9650	0
72	20240402	182100	234355980	9650	9650	9650	9650	0
73	20240402	182000	234355980	9650	9650	9650	9650	0
74	20240402	181900	234355980	9650	9650	9650	9650	0
75	20240402	181800	234355980	9650	9650	9650	9650	0
76	20240402	181700	234355980	9650	9650	9650	9650	0
77	20240402	181600	234355980	9650	9650	9650	9650	0
78	20240402	181500	234355980	9650	9650	9650	9650	0
79	20240402	181400	234355980	9650	9650	9650	9650	0
80	20240402	181300	234355980	9650	9650	9650	9650	0
81	20240402	181200	234355980	9650	9650	9650	9650	0
82	20240402	181100	234355980	9650	9650	9650	9650	0
83	20240402	181000	234355980	9650	9650	9650	9650	0
84	20240402	180900	234355980	9650	9650	9650	9650	0
85	20240402	180800	234355980	9650	9650	9650	9650	0
86	20240402	180700	234355980	9650	9650	9650	9650	0
87	20240402	180600	234355980	9650	9650	9650	9650	0
88	20240402	180500	234355980	9650	9650	9650	9650	0
89	20240402	180400	234355980	9650	9650	9650	9650	0
90	20240402	180300	234355980	9650	9650	9650	9650	0
91	20240402	180200	234355980	9650	9650	9650	9650	0
92	20240402	180100	234355980	9650	9650	9650	9650	1405
93	20240402	180000	234355980	9650	9650	9650	9650	0
94	20240402	175900	234355980	9650	9650	9650	9650	0
95	20240402	175800	234355980	9650	9650	9650	9650	0
96	20240402	175700	234355980	9650	9650	9650	9650	0
97	20240402	175600	234355980	9650	9650	9650	9650	0
98	20240402	175500	234355980	9650	9650	9650	9650	0
99	20240402	175400	234355980	9650	9650	9650	9650	0
100	20240402	175300	234355980	9650	9650	9650	9650	0
101	20240402	175200	234355980	9650	9650	9650	9650	0
102	20240402	175100	234355980	9650	9650	9650	9650	0
103	20240402	175000	234355980	9650	9650	9650	9650	0
104	20240402	174900	234355980	9650	9650	9650	9650	0
105	20240402	174800	234355980	9650	9650	9650	9650	0
106	20240402	174700	234355980	9650	9650	9650	9650	0
107	20240402	174600	234355980	9650	9650	9650	9650	0
108	20240402	174500	234355980	9650	9650	9650	9650	0
109	20240402	174400	234355980	9650	9650	9650	9650	0
110	20240402	174300	234355980	9650	9650	9650	9650	0
111	20240402	174200	234355980	9650	9650	9650	9650	0
112	20240402	174100	234355980	9650	9650	9650	9650	0
113	20240402	174000	234355980	9650	9650	9650	9650	0
114	20240402	173900	234355980	9650	9650	9650	9650	0
115	20240402	173800	234355980	9650	9650	9650	9650	0
116	20240402	173700	234355980	9650	9650	9650	9650	0
117	20240402	173600	234355980	9650	9650	9650	9650	0
118	20240402	173500	234355980	9650	9650	9650	9650	0
119	20240402	173400	234355980	9650	9650	9650	9650	0
120	20240402	173300	234355980	9650	9650	9650	9650	0
121	20240402	173200	234355980	9650	9650	9650	9650	0
122	20240402	173100	234355980	9650	9650	9650	9650	1405
123	20240402	173000	234355980	9650	9650	9650	9650	0
124	20240402	172900	234355980	9650	9650	9650	9650	0
125	20240402	172800	234355980	9650	9650	9650	9650	0
126	20240402	172700	234355980	9650	9650	9650	9650	0
127	20240402	172600	234355980	9650	9650	9650	9650	0
128	20240402	172500	234355980	9650	9650	9650	9650	0
129	20240402	172400	234355980	9650	9650	9650	9650	0
130	20240402	172300	234355980	9650	9650	9650	9650	0
131	20240402	172200	234355980	9650	9650	9650	9650	0
132	20240402	172100	234355980	9650	9650	9650	9650	0
133	20240402	172000	234355980	9650	9650	9650	9650	0
134	20240402	171900	234355980	9650	9650	9650	9650	0
135	20240402	171800	234355980	9650	9650	9650	9650	0
136	20240402	171700	234355980	9650	9650	9650	9650	0
137	20240402	171600	234355980	9650	9650	9650	9650	0
138	20240402	171500	234355980	9650	9650	9650	9650	0
139	20240402	171400	234355980	9650	9650	9650	9650	0
140	20240402	171300	234355980	9650	9650	9650	9650	0
141	20240402	171200	234355980	9650	9650	9650	9650	0
142	20240402	171100	234355980	9650	9650	9650	9650	0
143	20240402	171000	234355980	9650	9650	9650	9650	0
144	20240402	170900	234355980	9650	9650	9650	9650	0
145	20240402	170800	234355980	9650	9650	9650	9650	0
146	20240402	170700	234355980	9650	9650	9650	9650	0
147	20240402	170600	234355980	9650	9650	9650	9650	0
148	20240402	170500	234355980	9650	9650	9650	9650	0
149	20240402	170400	234355980	9650	9650	9650	9650	0
150	20240402	170300	234355980	9650	9650	9650	9650	0
151	20240402	170200	234355980	9650	9650	9650	9650	0
152	20240402	170100	234355980	9650	9650	9650	9650	1405
153	20240402	170000	234355980	9650	9650	9650	9650	0
154	20240402	165900	234355980	9650	9650	9650	9650	0
155	20240402	165800	234355980	9650	9650	9650	9650	0
156	20240402	165700	234355980	9650	9650	9650	9650	0
157	20240402	165600	234355980	9650	9650	9650	9650	0
158	20240402	165500	234355980	9650	9650	9650	9650	0
159	20240402	165400	234355980	9650	9650	9650	9650	0
160	20240402	165300	234355980	9650	9650	9650	9650	0
161	20240402	165200	234355980	9650	9650	9650	9650	0
162	20240402	165100	234355980	9650	9650	9650	9650	0
163	20240402	165000	234355980	9650	9650	9650	9650	0
164	20240402	164900	234355980	9650	9650	9650	9650	0
165	20240402	164800	234355980	9650	9650	9650	9650	0
166	20240402	164700	234355980	9650	9650	9650	9650	0
167	20240402	164600	234355980	9650	9650	9650	9650	0
168	20240402	164500	234355980	9650	9650	9650	9650	0
169	20240402	164400	234355980	9650	9650	9650	9650	0
170	20240402	164300	234355980	9650	9650	9650	9650	0
171	20240402	164200	234355980	9650	9650	9650	9650	0
172	20240402	164100	234355980	9650	9650	9650	9650	0
173	20240402	164000	234355980	9650	9650	9650	9650	0
174	20240402	163900	234355980	9650	9650	9650	9650	0
175	20240402	163800	234355980	9650	9650	9650	9650	0
176	20240402	163700	234355980	9650	9650	9650	9650	0
177	20240402	163600	234355980	9650	9650	9650	9650	0
178	20240402	163500	234355980	9650	9650	9650	9650	0
179	20240402	163400	234355980	9650	9650	9650	9650	0
180	20240402	163300	234355980	9650	9650	9650	9650	0
181	20240402	163200	234355980	9650	9650	9650	9650	0
182	20240402	163100	234355980	9650	9650	9650	9650	1405
183	20240402	163000	234355980	9650	9650	9650	9650	0
184	20240402	162900	234355980	9650	9650	9650	9650	0
185	20240402	162800	234355980	9650	9650	9650	9650	0
186	20240402	162700	234355980	9650	9650	9650	9650	0
187	20240402	162600	234355980	9650	9650	9650	9650	0
188	20240402	162500	234355980	9650	9650	9650	9650	0
189	20240402	162400	234355980	9650	9650	9650	9650	0
190	20240402	162300	234355980	9650	9650	9650	9650	0
191	20240402	162200	234355980	9650	9650	9650	9650	0
192	20240402	162100	234355980	9650	9650	9650	9650	0
193	20240402	162000	234355980	9650	9650	9650	9650	0
194	20240402	161900	234355980	9650	9650	9650	9650	0
195	20240402	161800	234355980	9650	9650	9650	9650	0
196	20240402	161700	234355980	9650	9650	9650	9650	0
197	20240402	161600	234355980	9650	9650	9650	9650	0
198	20240402	161500	234355980	9650	9650	9650	9650	0
199	20240402	161400	234355980	9650	9650	9650	9650	0
200	20240402	161300	234355980	9650	9650	9650	9650	0
201	20240402	161200	234355980	9650	9650	9650	9650	0
202	20240402	161100	234355980	9650	9650	9650	9650	0
203	20240402	161000	234355980	9650	9650	9650	9650	0
204	20240402	160900	234355980	9650	9650	9650	9650	0
205	20240402	160800	234355980	9650	9650	9650	9650	0
206	20240402	160700	234355980	9650	9650	9650	9650	0
207	20240402	160600	234355980	9650	9650	9650	9650	0
208	20240402	160500	234355980	9650	9650	9650	9650	0
209	20240402	160400	234355980	9650	9650	9650	9650	0
210	20240402	160300	234355980	9650	9650	9650	9650	0
211	20240402	160200	234355980	9650	9650	9650	9650	0
212	20240402	160100	234355980	9650	9650	9650	9650	1405
213	20240402	160000	234355980	9650	9650	9650	9650	0
214	20240402	155900	234355980	9650	9650	9650	9650	0
215	20240402	155800	234355980	9650	9650	9650	9650	0
216	20240402	155700	234355980	9650	9650	9650	9650	0
217	20240402	155600	234355980	9650	9650	9650	9650	0
218	20240402	155500	234355980	9650	9650	9650	9650	0
219	20240402	155400	234355980	9650	9650	9650	9650	0
220	20240402	155300	234355980	9650	9650	9650	9650	0
221	20240402	155200	234355980	9650	9650	9650	9650	0
222	20240402	155100	234355980	9650	9650	9650	9650	0
223	20240402	155000	234355980	9650	9650	9650	9650	0
224	20240402	154900	234355980	9650	9650	9650	9650	0
225	20240402	154800	234355980	9650	9650	9650	9650	0
226	20240402	154700	234355980	9650	9650	9650	9650	0
227	20240402	154600	234355980	9650	9650	9650	9650	0
228	20240402	154500	234355980	9650	9650	9650	9650	0
229	20240402	154400	234355980	9650	9650	9650	9650	0
230	20240402	154300	234355980	9650	9650	9650	9650	0
231	20240402	154200	234355980	9650	9650	9650	9650	0
232	20240402	154100	234355980	9650	9650	9650	9650	0
233	20240402	154000	234355980	9650	9650	9650	9650	0
234	20240402	153900	234355980	9650	9650	9650	9650	0
235	20240402	153800	234355980	9650	9650	9650	9650	0
236	20240402	153700	234355980	9650	9650	9650	9650	0
237	20240402	153600	234355980	9650	9650	9650	9650	0
238	20240402	153500	234355980	9650	9650	9650	9650	0
239	20240402	153400	234355980	9650	9650	9650	9650	0
240	20240402	153300	234355980	9650	9650	9650	9650	0
241	20240402	153200	234355980	9650	9650	9650	9650	0
242	20240402	153100	234355980	9650	9650	9650	9650	1405
243	20240402	153000	234355980	9650	9650	9650	9650	1405
244	20240402	152900	220797730	9720	9720	9720	9720	0
245	20240402	152800	220797730	9720	9720	9720	9720	0
246	20240402	152700	220797730	9720	9720	9720	9720	0
247	20240402	152600	220797730	9720	9720	9720	9720	0
248	20240402	152500	220797730	9720	9720	9720	9720	0
249	20240402	152400	220797730	9720	9720	9720	9720	0
250	20240402	152300	220797730	9720	9720	9720	9720	0
251	20240402	152200	220797730	9720	9720	9720	9720	0
252	20240402	152100	220797730	9720	9720	9720	9720	0
253	20240402	152000	220797730	9720	9720	9720	9720	0
254	20240402	151900	220797730	9720	9720	9720	9720	0
255	20240402	151800	220797730	9720	9720	9720	9720	0
256	20240402	151700	220797730	9720	9720	9720	9720	0
257	20240402	151600	220797730	9720	9720	9720	9720	0
258	20240402	151500	220797730	9720	9720	9720	9720	0
259	20240402	151400	220797730	9720	9720	9720	9720	1
260	20240402	151300	220788010	9720	9720	9720	9720	3
261	20240402	151200	220758850	9710	9710	9710	9710	100
262	20240402	151100	219787850	9660	9660	9660	9660	24
263	20240402	151000	219556010	9660	9660	9660	9660	0
264	20240402	150900	219556010	9660	9660	9660	9660	200
265	20240402	150800	217624010	9660	9660	9660	9660	0
266	20240402	150700	217624010	9660	9660	9660	9660	0
267	20240402	150600	217624010	9660	9660	9660	9660	0
268	20240402	150500	217624010	9660	9660	9660	9660	100
269	20240402	150400	216658010	9710	9710	9710	9710	587
270	20240402	150300	210958240	9720	9720	9720	9720	0
271	20240402	150200	210958240	9720	9720	9720	9720	0
272	20240402	150100	210958240	9720	9720	9720	9720	0
273	20240402	150000	210958240	9720	9700	9720	9700	100
274	20240402	145900	209986870	9660	9660	9660	9660	100
275	20240402	145800	209020870	9660	9660	9660	9660	594
276	20240402	145700	203282830	9660	9660	9660	9660	0
277	20240402	145600	203282830	9660	9660	9660	9660	0
278	20240402	145500	203282830	9660	9670	9670	9660	179
279	20240402	145400	201553680	9670	9680	9680	9670	654
280	20240402	145300	195222990	9680	9680	9680	9680	0
281	20240402	145200	195222990	9680	9680	9680	9680	0
282	20240402	145100	195222990	9680	9680	9680	9680	0
283	20240402	145000	195222990	9680	9680	9680	9680	0
284	20240402	144900	195222990	9680	9680	9680	9680	0
285	20240402	144800	195222990	9680	9680	9680	9680	0
286	20240402	144700	195222990	9680	9680	9680	9680	0
287	20240402	144600	195222990	9680	9680	9680	9680	0
288	20240402	144500	195222990	9680	9680	9680	9680	1
289	20240402	144400	195213310	9690	9690	9690	9690	0
290	20240402	144300	195213310	9690	9690	9690	9690	104
291	20240402	144200	194205550	9680	9680	9680	9680	0
292	20240402	144100	194205550	9680	9680	9680	9680	0
293	20240402	144000	194205550	9680	9680	9680	9680	0
294	20240402	143900	194205550	9680	9680	9680	9680	1
295	20240402	143800	194195870	9660	9660	9660	9660	0
296	20240402	143700	194195870	9660	9660	9660	9660	0
297	20240402	143600	194195870	9660	9660	9660	9660	0
298	20240402	143500	194195870	9660	9660	9660	9660	0
299	20240402	143400	194195870	9660	9660	9660	9660	0
300	20240402	143300	194195870	9660	9660	9660	9660	0
301	20240402	143200	194195870	9660	9660	9660	9660	0
302	20240402	143100	194195870	9660	9660	9660	9660	0
303	20240402	143000	194195870	9660	9660	9660	9660	0
304	20240402	142900	194195870	9660	9660	9660	9660	0
305	20240402	142800	194195870	9660	9660	9660	9660	80
306	20240402	142700	193423070	9660	9660	9660	9660	0
307	20240402	142600	193423070	9660	9660	9660	9660	0
308	20240402	142500	193423070	9660	9660	9660	9660	0
309	20240402	142400	193423070	9660	9660	9660	9660	0
310	20240402	142300	193423070	9660	9660	9660	9660	0
311	20240402	142200	193423070	9660	9660	9660	9660	0
312	20240402	142100	193423070	9660	9660	9660	9660	0
313	20240402	142000	193423070	9660	9660	9660	9660	0
314	20240402	141900	193423070	9660	9660	9660	9660	0
315	20240402	141800	193423070	9660	9660	9660	9660	0
316	20240402	141700	193423070	9660	9710	9710	9660	21
317	20240402	141600	193220160	9710	9710	9710	9710	0
318	20240402	141500	193220160	9710	9710	9710	9710	3
319	20240402	141400	193191030	9710	9710	9710	9710	1
320	20240402	141300	193181320	9650	9670	9670	9650	1500
321	20240402	141200	178692810	9710	9710	9710	9710	0
322	20240402	141100	178692810	9710	9710	9710	9710	0
323	20240402	141000	178692810	9710	9710	9710	9710	0
324	20240402	140900	178692810	9710	9710	9710	9710	0
325	20240402	140800	178692810	9710	9710	9710	9710	0
326	20240402	140700	178692810	9710	9710	9710	9710	0
327	20240402	140600	178692810	9710	9710	9710	9710	0
328	20240402	140500	178692810	9710	9710	9710	9710	0
329	20240402	140400	178692810	9710	9710	9710	9710	0
330	20240402	140300	178692810	9710	9710	9710	9710	0
331	20240402	140200	178692810	9710	9710	9710	9710	0
332	20240402	140100	178692810	9710	9710	9710	9710	0
333	20240402	140000	178692810	9710	9710	9710	9710	0
334	20240402	135900	178692810	9710	9710	9710	9710	0
335	20240402	135800	178692810	9710	9710	9710	9710	0
336	20240402	135700	178692810	9710	9710	9710	9710	0
337	20240402	135600	178692810	9710	9710	9710	9710	0
338	20240402	135500	178692810	9710	9710	9710	9710	0
339	20240402	135400	178692810	9710	9710	9710	9710	0
340	20240402	135300	178692810	9710	9710	9710	9710	0
341	20240402	135200	178692810	9710	9710	9710	9710	0
342	20240402	135100	178692810	9710	9710	9710	9710	0
343	20240402	135000	178692810	9710	9710	9710	9710	0
344	20240402	134900	178692810	9710	9710	9710	9710	0
345	20240402	134800	178692810	9710	9710	9710	9710	0
346	20240402	134700	178692810	9710	9710	9710	9710	0
347	20240402	134600	178692810	9710	9710	9710	9710	51
348	20240402	134500	178197600	9700	9700	9700	9700	0
349	20240402	134400	178197600	9700	9700	9700	9700	0
350	20240402	134300	178197600	9700	9700	9700	9700	0
351	20240402	134200	178197600	9700	9700	9700	9700	0
352	20240402	134100	178197600	9700	9700	9700	9700	0
353	20240402	134000	178197600	9700	9700	9700	9700	0
354	20240402	133900	178197600	9700	9700	9700	9700	0
355	20240402	133800	178197600	9700	9680	9700	9680	251
356	20240402	133700	175763850	9660	9660	9660	9660	5
357	20240402	133600	175715550	9660	9660	9660	9660	0
358	20240402	133500	175715550	9660	9660	9660	9660	0
359	20240402	133400	175715550	9660	9670	9670	9660	2001
360	20240402	133300	156380300	9670	9670	9670	9670	0
361	20240402	133200	156380300	9670	9670	9670	9670	0
362	20240402	133100	156380300	9670	9680	9680	9670	11
363	20240402	133000	156273870	9740	9700	9740	9700	300
364	20240402	132900	153354710	9690	9690	9690	9690	0
365	20240402	132800	153354710	9690	9690	9690	9690	0
366	20240402	132700	153354710	9690	9690	9690	9690	0
367	20240402	132600	153354710	9690	9690	9690	9690	0
368	20240402	132500	153354710	9690	9690	9690	9690	0
369	20240402	132400	153354710	9690	9690	9690	9690	0
370	20240402	132300	153354710	9690	9690	9690	9690	0
371	20240402	132200	153354710	9690	9690	9690	9690	0
372	20240402	132100	153354710	9690	9690	9690	9690	0
373	20240402	132000	153354710	9690	9690	9690	9690	0
374	20240402	131900	153354710	9690	9690	9690	9690	0
375	20240402	131800	153354710	9690	9690	9690	9690	0
376	20240402	131700	153354710	9690	9690	9690	9690	0
377	20240402	131600	153354710	9690	9690	9690	9690	0
378	20240402	131500	153354710	9690	9690	9690	9690	0
379	20240402	131400	153354710	9690	9690	9690	9690	0
380	20240402	131300	153354710	9690	9690	9690	9690	0
381	20240402	131200	153354710	9690	9690	9690	9690	0
382	20240402	131100	153354710	9690	9690	9690	9690	0
383	20240402	131000	153354710	9690	9690	9690	9690	0
384	20240402	130900	153354710	9690	9690	9690	9690	0
385	20240402	130800	153354710	9690	9690	9690	9690	2
386	20240402	130700	153335330	9680	9680	9680	9680	0
387	20240402	130600	153335330	9680	9680	9680	9680	0
388	20240402	130500	153335330	9680	9680	9680	9680	0
389	20240402	130400	153335330	9680	9680	9680	9680	0
390	20240402	130300	153335330	9680	9680	9680	9680	0
391	20240402	130200	153335330	9680	9680	9680	9680	0
392	20240402	130100	153335330	9680	9680	9680	9680	0
393	20240402	130000	153335330	9680	9680	9680	9680	0
394	20240402	125900	153335330	9680	9680	9680	9680	0
395	20240402	125800	153335330	9680	9680	9680	9680	0
396	20240402	125700	153335330	9680	9680	9680	9680	0
397	20240402	125600	153335330	9680	9680	9680	9680	0
398	20240402	125500	153335330	9680	9680	9680	9680	2
399	20240402	125400	153315970	9680	9680	9680	9680	0
400	20240402	125300	153315970	9680	9680	9680	9680	1
401	20240402	125200	153306290	9660	9700	9700	9660	544
402	20240402	125100	148047800	9700	9700	9700	9700	1
403	20240402	125000	148038100	9680	9680	9680	9680	3
404	20240402	124900	148009060	9670	9670	9670	9670	42
405	20240402	124800	147602920	9670	9670	9670	9670	0
406	20240402	124700	147602920	9670	9670	9670	9670	0
407	20240402	124600	147602920	9670	9670	9670	9670	0
408	20240402	124500	147602920	9670	9670	9670	9670	0
409	20240402	124400	147602920	9670	9680	9680	9670	118
410	20240402	124300	146461850	9680	9690	9690	9680	108
411	20240402	124200	145415340	9690	9690	9690	9690	0
412	20240402	124100	145415340	9690	9690	9690	9690	0
413	20240402	124000	145415340	9690	9690	9690	9690	0
414	20240402	123900	145415340	9690	9690	9690	9690	0
415	20240402	123800	145415340	9690	9690	9690	9690	0
416	20240402	123700	145415340	9690	9690	9690	9690	0
417	20240402	123600	145415340	9690	9690	9690	9690	0
418	20240402	123500	145415340	9690	9690	9690	9690	0
419	20240402	123400	145415340	9690	9690	9690	9690	0
420	20240402	123300	145415340	9690	9690	9690	9690	0
421	20240402	123200	145415340	9690	9690	9690	9690	0
422	20240402	123100	145415340	9690	9690	9690	9690	0
423	20240402	123000	145415340	9690	9690	9690	9690	0
424	20240402	122900	145415340	9690	9690	9690	9690	0
425	20240402	122800	145415340	9690	9690	9690	9690	0
426	20240402	122700	145415340	9690	9690	9690	9690	0
427	20240402	122600	145415340	9690	9690	9690	9690	0
428	20240402	122500	145415340	9690	9690	9690	9690	0
429	20240402	122400	145415340	9690	9690	9690	9690	0
430	20240402	122300	145415340	9690	9690	9690	9690	0
431	20240402	122200	145415340	9690	9690	9690	9690	0
432	20240402	122100	145415340	9690	9690	9690	9690	0
433	20240402	122000	145415340	9690	9690	9690	9690	0
434	20240402	121900	145415340	9690	9690	9690	9690	0
435	20240402	121800	145415340	9690	9690	9690	9690	0
436	20240402	121700	145415340	9690	9690	9690	9690	41
437	20240402	121600	145018050	9740	9740	9740	9740	0
438	20240402	121500	145018050	9740	9740	9740	9740	0
439	20240402	121400	145018050	9740	9740	9740	9740	2
440	20240402	121300	144998570	9750	9750	9750	9750	0
441	20240402	121200	144998570	9750	9750	9750	9750	0
442	20240402	121100	144998570	9750	9750	9750	9750	0
443	20240402	121000	144998570	9750	9750	9750	9750	0
444	20240402	120900	144998570	9750	9750	9750	9750	0
445	20240402	120800	144998570	9750	9750	9750	9750	0
446	20240402	120700	144998570	9750	9750	9750	9750	0
447	20240402	120600	144998570	9750	9750	9750	9750	0
448	20240402	120500	144998570	9750	9750	9750	9750	0
449	20240402	120400	144998570	9750	9750	9750	9750	0
450	20240402	120300	144998570	9750	9700	9750	9700	19
451	20240402	120200	144813910	9690	9690	9690	9690	0
452	20240402	120100	144813910	9690	9690	9690	9690	0
453	20240402	120000	144813910	9690	9690	9690	9690	3
454	20240402	115900	144784840	9690	9690	9690	9690	4
455	20240402	115800	144746080	9690	9720	9720	9690	74
456	20240402	115700	144027690	9760	9760	9760	9760	0
457	20240402	115600	144027690	9760	9720	9760	9720	114
458	20240402	115500	142915470	9710	9710	9710	9710	0
459	20240402	115400	142915470	9710	9710	9710	9710	0
460	20240402	115300	142915470	9710	9710	9710	9710	0
461	20240402	115200	142915470	9710	9710	9710	9710	0
462	20240402	115100	142915470	9710	9710	9710	9710	0
463	20240402	115000	142915470	9710	9710	9710	9710	9
464	20240402	114900	142828080	9710	9710	9710	9710	0
465	20240402	114800	142828080	9710	9710	9710	9710	0
466	20240402	114700	142828080	9710	9710	9710	9710	128
467	20240402	114600	141585200	9710	9710	9710	9710	0
468	20240402	114500	141585200	9710	9710	9710	9710	0
469	20240402	114400	141585200	9710	9710	9710	9710	0
470	20240402	114300	141585200	9710	9710	9710	9710	0
471	20240402	114200	141585200	9710	9710	9710	9710	0
472	20240402	114100	141585200	9710	9710	9710	9710	0
473	20240402	114000	141585200	9710	9710	9710	9710	0
474	20240402	113900	141585200	9710	9710	9710	9710	0
475	20240402	113800	141585200	9710	9710	9710	9710	0
476	20240402	113700	141585200	9710	9710	9710	9710	0
477	20240402	113600	141585200	9710	9720	9720	9710	401
478	20240402	113500	137691480	9720	9720	9720	9720	0
479	20240402	113400	137691480	9720	9720	9720	9720	0
480	20240402	113300	137691480	9720	9720	9720	9720	0
481	20240402	113200	137691480	9720	9720	9720	9720	0
482	20240402	113100	137691480	9720	9720	9720	9720	0
483	20240402	113000	137691480	9720	9720	9720	9720	0
484	20240402	112900	137691480	9720	9720	9720	9720	0
485	20240402	112800	137691480	9720	9720	9720	9720	1876
486	20240402	112700	119456760	9720	9720	9720	9720	0
487	20240402	112600	119456760	9720	9720	9720	9720	237
488	20240402	112500	117153120	9710	9710	9710	9710	0
489	20240402	112400	117153120	9710	9690	9710	9680	43
490	20240402	112300	116736220	9680	9680	9680	9680	1
491	20240402	112200	116726540	9670	9670	9670	9670	0
492	20240402	112100	116726540	9670	9670	9670	9670	0
493	20240402	112000	116726540	9670	9670	9670	9670	0
494	20240402	111900	116726540	9670	9670	9670	9670	0
495	20240402	111800	116726540	9670	9670	9670	9670	0
496	20240402	111700	116726540	9670	9670	9670	9670	0
497	20240402	111600	116726540	9670	9650	9670	9650	266
498	20240402	111500	114159580	9650	9650	9650	9650	2
499	20240402	111400	114140280	9650	9650	9650	9650	0
500	20240402	111300	114140280	9650	9650	9650	9650	0
501	20240402	111200	114140280	9650	9650	9650	9650	1000
502	20240402	111100	104490280	9650	9660	9660	9650	379
503	20240402	111000	100830810	9670	9670	9670	9670	0
504	20240402	110900	100830810	9670	9670	9670	9670	0
505	20240402	110800	100830810	9670	9670	9670	9670	300
506	20240402	110700	97929810	9670	9670	9670	9670	0
507	20240402	110600	97929810	9670	9670	9670	9670	0
508	20240402	110500	97929810	9670	9670	9670	9670	0
509	20240402	110400	97929810	9670	9670	9670	9670	16
510	20240402	110300	97775090	9670	9670	9670	9670	0
511	20240402	110200	97775090	9670	9670	9670	9670	0
512	20240402	110100	97775090	9670	9670	9670	9670	0
513	20240402	110000	97775090	9670	9670	9670	9670	2
514	20240402	105900	97755750	9670	9670	9670	9670	0
515	20240402	105800	97755750	9670	9670	9670	9670	1
516	20240402	105700	97746080	9660	9660	9660	9660	0
517	20240402	105600	97746080	9660	9660	9660	9660	0
518	20240402	105500	97746080	9660	9660	9660	9660	1
519	20240402	105400	97736420	9660	9660	9660	9660	0
520	20240402	105300	97736420	9660	9650	9660	9650	850
521	20240402	105200	89533080	9660	9660	9660	9660	1527
522	20240402	105100	74782260	9680	9680	9680	9680	0
523	20240402	105000	74782260	9680	9670	9680	9660	512
524	20240402	104900	69835110	9680	9680	9680	9680	0
525	20240402	104800	69835110	9680	9680	9680	9680	83
526	20240402	104700	69031670	9680	9680	9680	9680	1
527	20240402	104600	69021990	9660	9660	9660	9660	0
528	20240402	104500	69021990	9660	9660	9660	9660	0
529	20240402	104400	69021990	9660	9660	9660	9660	0
530	20240402	104300	69021990	9660	9670	9670	9660	500
531	20240402	104200	64191790	9660	9660	9660	9660	0
532	20240402	104100	64191790	9660	9660	9660	9660	0
533	20240402	104000	64191790	9660	9700	9700	9660	1371
534	20240402	103900	50917930	9700	9700	9700	9700	16
535	20240402	103800	50762730	9710	9710	9710	9710	0
536	20240402	103700	50762730	9710	9710	9710	9710	0
537	20240402	103600	50762730	9710	9710	9710	9710	0
538	20240402	103500	50762730	9710	9710	9710	9710	0
539	20240402	103400	50762730	9710	9710	9710	9710	0
540	20240402	103300	50762730	9710	9710	9710	9710	0
541	20240402	103200	50762730	9710	9710	9710	9710	0
542	20240402	103100	50762730	9710	9690	9710	9690	100
543	20240402	103000	49791930	9710	9710	9710	9710	0
544	20240402	102900	49791930	9710	9710	9710	9710	1
545	20240402	102800	49782220	9710	9710	9710	9710	0
546	20240402	102700	49782220	9710	9710	9710	9710	0
547	20240402	102600	49782220	9710	9700	9710	9700	10
548	20240402	102500	49685130	9700	9700	9700	9700	0
549	20240402	102400	49685130	9700	9700	9700	9700	0
550	20240402	102300	49685130	9700	9700	9700	9700	0
551	20240402	102200	49685130	9700	9700	9700	9700	0
552	20240402	102100	49685130	9700	9700	9700	9700	0
553	20240402	102000	49685130	9700	9700	9700	9700	0
554	20240402	101900	49685130	9700	9700	9700	9700	0
555	20240402	101800	49685130	9700	9700	9700	9700	478
556	20240402	101700	45048530	9710	9710	9710	9710	600
557	20240402	101600	39222530	9710	9710	9710	9710	0
558	20240402	101500	39222530	9710	9720	9720	9710	520
559	20240402	101400	34168140	9720	9720	9720	9720	0
560	20240402	101300	34168140	9720	9720	9720	9720	0
561	20240402	101200	34168140	9720	9720	9720	9720	0
562	20240402	101100	34168140	9720	9720	9720	9720	0
563	20240402	101000	34168140	9720	9720	9720	9720	0
564	20240402	100900	34168140	9720	9730	9730	9720	18
565	20240402	100800	33993140	9730	9730	9730	9730	0
566	20240402	100700	33993140	9730	9730	9730	9730	0
567	20240402	100600	33993140	9730	9730	9730	9730	212
568	20240402	100500	31930380	9780	9780	9780	9780	0
569	20240402	100400	31930380	9780	9780	9780	9780	0
570	20240402	100300	31930380	9780	9780	9780	9780	0
571	20240402	100200	31930380	9780	9780	9780	9780	0
572	20240402	100100	31930380	9780	9780	9780	9780	0
573	20240402	100000	31930380	9780	9780	9780	9780	0
574	20240402	095900	31930380	9780	9780	9780	9780	0
575	20240402	095800	31930380	9780	9780	9780	9780	0
576	20240402	095700	31930380	9780	9780	9780	9780	0
577	20240402	095600	31930380	9780	9780	9780	9780	20
578	20240402	095500	31734780	9720	9720	9720	9720	0
579	20240402	095400	31734780	9720	9720	9720	9720	0
580	20240402	095300	31734780	9720	9720	9720	9720	0
581	20240402	095200	31734780	9720	9720	9720	9720	0
582	20240402	095100	31734780	9720	9720	9720	9720	0
583	20240402	095000	31734780	9720	9720	9720	9720	1
584	20240402	094900	31725060	9720	9720	9720	9720	0
585	20240402	094800	31725060	9720	9720	9720	9720	0
586	20240402	094700	31725060	9720	9720	9720	9720	0
587	20240402	094600	31725060	9720	9720	9720	9720	500
588	20240402	094500	26865060	9720	9720	9720	9720	0
589	20240402	094400	26865060	9720	9720	9720	9720	0
590	20240402	094300	26865060	9720	9720	9720	9720	1
591	20240402	094200	26855340	9720	9720	9720	9720	0
592	20240402	094100	26855340	9720	9720	9720	9720	0
593	20240402	094000	26855340	9720	9720	9720	9720	667
594	20240402	093900	20372100	9730	9730	9730	9730	60
595	20240402	093800	19788300	9730	9730	9730	9730	200
596	20240402	093700	17842300	9780	9780	9780	9780	5
597	20240402	093600	17793400	9770	9770	9770	9770	300
598	20240402	093500	14862400	9780	9780	9780	9780	0
599	20240402	093400	14862400	9780	9780	9780	9780	52
600	20240402	093300	14353840	9780	9780	9780	9780	81
601	20240402	093200	13561660	9780	9780	9780	9780	100
602	20240402	093100	12583660	9780	9780	9780	9780	119
603	20240402	093000	11419840	9780	9770	9780	9770	70
604	20240402	092900	10735930	9730	9730	9730	9730	1
605	20240402	092800	10726200	9720	9720	9720	9720	0
606	20240402	092700	10726200	9720	9720	9720	9720	0
607	20240402	092600	10726200	9720	9720	9720	9720	0
608	20240402	092500	10726200	9720	9720	9720	9720	0
609	20240402	092400	10726200	9720	9720	9720	9720	300
610	20240402	092300	7810200	9730	9730	9730	9730	0
611	20240402	092200	7810200	9730	9730	9730	9730	57
612	20240402	092100	7255590	9720	9720	9720	9720	0
613	20240402	092000	7255590	9720	9720	9720	9720	0
614	20240402	091900	7255590	9720	9720	9720	9720	0
615	20240402	091800	7255590	9720	9720	9720	9720	10
616	20240402	091700	7158390	9730	9730	9730	9730	117
617	20240402	091600	6019980	9730	9730	9730	9730	0
618	20240402	091500	6019980	9730	9750	9750	9730	97
619	20240402	091400	5076030	9730	9730	9730	9730	0
620	20240402	091300	5076030	9730	9730	9730	9730	0
621	20240402	091200	5076030	9730	9730	9730	9730	0
622	20240402	091100	5076030	9730	9730	9730	9730	1
623	20240402	091000	5066300	9800	9800	9800	9800	10
624	20240402	090900	4968300	9790	9790	9790	9790	0
625	20240402	090800	4968300	9790	9790	9790	9790	100
626	20240402	090700	3989300	9790	9790	9790	9790	0
627	20240402	090600	3989300	9790	9790	9790	9790	0
628	20240402	090500	3989300	9790	9790	9790	9720	342
629	20240402	090400	647440	9790	9790	9790	9790	1
630	20240402	090300	637650	9810	9810	9810	9810	0
631	20240402	090200	637650	9810	9810	9810	9810	0
632	20240402	090100	637650	9810	9810	9810	9810	0
633	20240402	090000	637650	9810	9810	9810	9810	65