KissMeData/140520/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200300	45482705	2470	2470	2470	2470	524
3	20240402	200200	45482705	2470	2470	2470	2470	0
4	20240402	200100	45482705	2470	2470	2470	2470	0
5	20240402	200000	45482705	2470	2470	2470	2470	0
6	20240402	195900	45482705	2470	2470	2470	2470	0
7	20240402	195800	45482705	2470	2470	2470	2470	0
8	20240402	195700	45482705	2470	2470	2470	2470	0
9	20240402	195600	45482705	2470	2470	2470	2470	0
10	20240402	195500	45482705	2470	2470	2470	2470	0
11	20240402	195400	45482705	2470	2470	2470	2470	0
12	20240402	195300	45482705	2470	2470	2470	2470	0
13	20240402	195200	45482705	2470	2470	2470	2470	0
14	20240402	195100	45482705	2470	2470	2470	2470	0
15	20240402	195000	45482705	2470	2470	2470	2470	0
16	20240402	194900	45482705	2470	2470	2470	2470	0
17	20240402	194800	45482705	2470	2470	2470	2470	0
18	20240402	194700	45482705	2470	2470	2470	2470	0
19	20240402	194600	45482705	2470	2470	2470	2470	0
20	20240402	194500	45482705	2470	2470	2470	2470	0
21	20240402	194400	45482705	2470	2470	2470	2470	0
22	20240402	194300	45482705	2470	2470	2470	2470	0
23	20240402	194200	45482705	2470	2470	2470	2470	0
24	20240402	194100	45482705	2470	2470	2470	2470	0
25	20240402	194000	45482705	2470	2470	2470	2470	0
26	20240402	193900	45482705	2470	2470	2470	2470	0
27	20240402	193800	45482705	2470	2470	2470	2470	0
28	20240402	193700	45482705	2470	2470	2470	2470	0
29	20240402	193600	45482705	2470	2470	2470	2470	0
30	20240402	193500	45482705	2470	2470	2470	2470	0
31	20240402	193400	45482705	2470	2470	2470	2470	0
32	20240402	193300	45482705	2470	2470	2470	2470	524
33	20240402	193200	45482705	2470	2470	2470	2470	0
34	20240402	193100	45482705	2470	2470	2470	2470	0
35	20240402	193000	45482705	2470	2470	2470	2470	0
36	20240402	192900	45482705	2470	2470	2470	2470	0
37	20240402	192800	45482705	2470	2470	2470	2470	0
38	20240402	192700	45482705	2470	2470	2470	2470	0
39	20240402	192600	45482705	2470	2470	2470	2470	0
40	20240402	192500	45482705	2470	2470	2470	2470	0
41	20240402	192400	45482705	2470	2470	2470	2470	0
42	20240402	192300	45482705	2470	2470	2470	2470	0
43	20240402	192200	45482705	2470	2470	2470	2470	0
44	20240402	192100	45482705	2470	2470	2470	2470	0
45	20240402	192000	45482705	2470	2470	2470	2470	0
46	20240402	191900	45482705	2470	2470	2470	2470	0
47	20240402	191800	45482705	2470	2470	2470	2470	0
48	20240402	191700	45482705	2470	2470	2470	2470	0
49	20240402	191600	45482705	2470	2470	2470	2470	0
50	20240402	191500	45482705	2470	2470	2470	2470	0
51	20240402	191400	45482705	2470	2470	2470	2470	0
52	20240402	191300	45482705	2470	2470	2470	2470	0
53	20240402	191200	45482705	2470	2470	2470	2470	0
54	20240402	191100	45482705	2470	2470	2470	2470	0
55	20240402	191000	45482705	2470	2470	2470	2470	0
56	20240402	190900	45482705	2470	2470	2470	2470	0
57	20240402	190800	45482705	2470	2470	2470	2470	0
58	20240402	190700	45482705	2470	2470	2470	2470	0
59	20240402	190600	45482705	2470	2470	2470	2470	0
60	20240402	190500	45482705	2470	2470	2470	2470	0
61	20240402	190400	45482705	2470	2470	2470	2470	0
62	20240402	190300	45482705	2470	2470	2470	2470	524
63	20240402	190200	45482705	2470	2470	2470	2470	0
64	20240402	190100	45482705	2470	2470	2470	2470	0
65	20240402	190000	45482705	2470	2470	2470	2470	0
66	20240402	185900	45482705	2470	2470	2470	2470	0
67	20240402	185800	45482705	2470	2470	2470	2470	0
68	20240402	185700	45482705	2470	2470	2470	2470	0
69	20240402	185600	45482705	2470	2470	2470	2470	0
70	20240402	185500	45482705	2470	2470	2470	2470	0
71	20240402	185400	45482705	2470	2470	2470	2470	0
72	20240402	185300	45482705	2470	2470	2470	2470	0
73	20240402	185200	45482705	2470	2470	2470	2470	0
74	20240402	185100	45482705	2470	2470	2470	2470	0
75	20240402	185000	45482705	2470	2470	2470	2470	0
76	20240402	184900	45482705	2470	2470	2470	2470	0
77	20240402	184800	45482705	2470	2470	2470	2470	0
78	20240402	184700	45482705	2470	2470	2470	2470	0
79	20240402	184600	45482705	2470	2470	2470	2470	0
80	20240402	184500	45482705	2470	2470	2470	2470	0
81	20240402	184400	45482705	2470	2470	2470	2470	0
82	20240402	184300	45482705	2470	2470	2470	2470	0
83	20240402	184200	45482705	2470	2470	2470	2470	0
84	20240402	184100	45482705	2470	2470	2470	2470	0
85	20240402	184000	45482705	2470	2470	2470	2470	0
86	20240402	183900	45482705	2470	2470	2470	2470	0
87	20240402	183800	45482705	2470	2470	2470	2470	0
88	20240402	183700	45482705	2470	2470	2470	2470	0
89	20240402	183600	45482705	2470	2470	2470	2470	0
90	20240402	183500	45482705	2470	2470	2470	2470	0
91	20240402	183400	45482705	2470	2470	2470	2470	0
92	20240402	183300	45482705	2470	2470	2470	2470	524
93	20240402	183200	45482705	2470	2470	2470	2470	0
94	20240402	183100	45482705	2470	2470	2470	2470	0
95	20240402	183000	45482705	2470	2470	2470	2470	0
96	20240402	182900	45482705	2470	2470	2470	2470	0
97	20240402	182800	45482705	2470	2470	2470	2470	0
98	20240402	182700	45482705	2470	2470	2470	2470	0
99	20240402	182600	45482705	2470	2470	2470	2470	0
100	20240402	182500	45482705	2470	2470	2470	2470	0
101	20240402	182400	45482705	2470	2470	2470	2470	0
102	20240402	182300	45482705	2470	2470	2470	2470	0
103	20240402	182200	45482705	2470	2470	2470	2470	0
104	20240402	182100	45482705	2470	2470	2470	2470	0
105	20240402	182000	45482705	2470	2470	2470	2470	0
106	20240402	181900	45482705	2470	2470	2470	2470	0
107	20240402	181800	45482705	2470	2470	2470	2470	0
108	20240402	181700	45482705	2470	2470	2470	2470	0
109	20240402	181600	45482705	2470	2470	2470	2470	0
110	20240402	181500	45482705	2470	2470	2470	2470	0
111	20240402	181400	45482705	2470	2470	2470	2470	0
112	20240402	181300	45482705	2470	2470	2470	2470	0
113	20240402	181200	45482705	2470	2470	2470	2470	0
114	20240402	181100	45482705	2470	2470	2470	2470	0
115	20240402	181000	45482705	2470	2470	2470	2470	0
116	20240402	180900	45482705	2470	2470	2470	2470	0
117	20240402	180800	45482705	2470	2470	2470	2470	0
118	20240402	180700	45482705	2470	2470	2470	2470	0
119	20240402	180600	45482705	2470	2470	2470	2470	0
120	20240402	180500	45482705	2470	2470	2470	2470	0
121	20240402	180400	45482705	2470	2470	2470	2470	0
122	20240402	180300	45482705	2470	2470	2470	2470	524
123	20240402	180200	45482705	2470	2470	2470	2470	0
124	20240402	180100	45482705	2470	2470	2470	2470	0
125	20240402	180000	45482705	2470	2470	2470	2470	0
126	20240402	175900	45482705	2470	2470	2470	2470	0
127	20240402	175800	45482705	2470	2470	2470	2470	0
128	20240402	175700	45482705	2470	2470	2470	2470	0
129	20240402	175600	45482705	2470	2470	2470	2470	0
130	20240402	175500	45482705	2470	2470	2470	2470	0
131	20240402	175400	45482705	2470	2470	2470	2470	0
132	20240402	175300	45482705	2470	2470	2470	2470	0
133	20240402	175200	45482705	2470	2470	2470	2470	0
134	20240402	175100	45482705	2470	2470	2470	2470	0
135	20240402	175000	45482705	2470	2470	2470	2470	0
136	20240402	174900	45482705	2470	2470	2470	2470	0
137	20240402	174800	45482705	2470	2470	2470	2470	0
138	20240402	174700	45482705	2470	2470	2470	2470	0
139	20240402	174600	45482705	2470	2470	2470	2470	0
140	20240402	174500	45482705	2470	2470	2470	2470	0
141	20240402	174400	45482705	2470	2470	2470	2470	0
142	20240402	174300	45482705	2470	2470	2470	2470	0
143	20240402	174200	45482705	2470	2470	2470	2470	0
144	20240402	174100	45482705	2470	2470	2470	2470	0
145	20240402	174000	45482705	2470	2470	2470	2470	0
146	20240402	173900	45482705	2470	2470	2470	2470	0
147	20240402	173800	45482705	2470	2470	2470	2470	0
148	20240402	173700	45482705	2470	2470	2470	2470	0
149	20240402	173600	45482705	2470	2470	2470	2470	0
150	20240402	173500	45482705	2470	2470	2470	2470	0
151	20240402	173400	45482705	2470	2470	2470	2470	0
152	20240402	173300	45482705	2470	2470	2470	2470	524
153	20240402	173200	45482705	2470	2470	2470	2470	0
154	20240402	173100	45482705	2470	2470	2470	2470	0
155	20240402	173000	45482705	2470	2470	2470	2470	0
156	20240402	172900	45482705	2470	2470	2470	2470	0
157	20240402	172800	45482705	2470	2470	2470	2470	0
158	20240402	172700	45482705	2470	2470	2470	2470	0
159	20240402	172600	45482705	2470	2470	2470	2470	0
160	20240402	172500	45482705	2470	2470	2470	2470	0
161	20240402	172400	45482705	2470	2470	2470	2470	0
162	20240402	172300	45482705	2470	2470	2470	2470	0
163	20240402	172200	45482705	2470	2470	2470	2470	0
164	20240402	172100	45482705	2470	2470	2470	2470	0
165	20240402	172000	45482705	2470	2470	2470	2470	0
166	20240402	171900	45482705	2470	2470	2470	2470	0
167	20240402	171800	45482705	2470	2470	2470	2470	0
168	20240402	171700	45482705	2470	2470	2470	2470	0
169	20240402	171600	45482705	2470	2470	2470	2470	0
170	20240402	171500	45482705	2470	2470	2470	2470	0
171	20240402	171400	45482705	2470	2470	2470	2470	0
172	20240402	171300	45482705	2470	2470	2470	2470	0
173	20240402	171200	45482705	2470	2470	2470	2470	0
174	20240402	171100	45482705	2470	2470	2470	2470	0
175	20240402	171000	45482705	2470	2470	2470	2470	0
176	20240402	170900	45482705	2470	2470	2470	2470	0
177	20240402	170800	45482705	2470	2470	2470	2470	0
178	20240402	170700	45482705	2470	2470	2470	2470	0
179	20240402	170600	45482705	2470	2470	2470	2470	0
180	20240402	170500	45482705	2470	2470	2470	2470	0
181	20240402	170400	45482705	2470	2470	2470	2470	0
182	20240402	170300	45482705	2470	2470	2470	2470	524
183	20240402	170200	45482705	2470	2470	2470	2470	0
184	20240402	170100	45482705	2470	2470	2470	2470	0
185	20240402	170000	45482705	2470	2470	2470	2470	0
186	20240402	165900	45482705	2470	2470	2470	2470	0
187	20240402	165800	45482705	2470	2470	2470	2470	0
188	20240402	165700	45482705	2470	2470	2470	2470	0
189	20240402	165600	45482705	2470	2470	2470	2470	0
190	20240402	165500	45482705	2470	2470	2470	2470	0
191	20240402	165400	45482705	2470	2470	2470	2470	0
192	20240402	165300	45482705	2470	2470	2470	2470	0
193	20240402	165200	45482705	2470	2470	2470	2470	0
194	20240402	165100	45482705	2470	2470	2470	2470	0
195	20240402	165000	45482705	2470	2470	2470	2470	0
196	20240402	164900	45482705	2470	2470	2470	2470	0
197	20240402	164800	45482705	2470	2470	2470	2470	0
198	20240402	164700	45482705	2470	2470	2470	2470	0
199	20240402	164600	45482705	2470	2470	2470	2470	0
200	20240402	164500	45482705	2470	2470	2470	2470	0
201	20240402	164400	45482705	2470	2470	2470	2470	0
202	20240402	164300	45482705	2470	2470	2470	2470	0
203	20240402	164200	45482705	2470	2470	2470	2470	0
204	20240402	164100	45482705	2470	2470	2470	2470	0
205	20240402	164000	45482705	2470	2470	2470	2470	0
206	20240402	163900	45482705	2470	2470	2470	2470	0
207	20240402	163800	45482705	2470	2470	2470	2470	0
208	20240402	163700	45482705	2470	2470	2470	2470	0
209	20240402	163600	45482705	2470	2470	2470	2470	0
210	20240402	163500	45482705	2470	2470	2470	2470	0
211	20240402	163400	45482705	2470	2470	2470	2470	0
212	20240402	163300	45482705	2470	2470	2470	2470	524
213	20240402	163200	45482705	2470	2470	2470	2470	0
214	20240402	163100	45482705	2470	2470	2470	2470	0
215	20240402	163000	45482705	2470	2470	2470	2470	0
216	20240402	162900	45482705	2470	2470	2470	2470	0
217	20240402	162800	45482705	2470	2470	2470	2470	0
218	20240402	162700	45482705	2470	2470	2470	2470	0
219	20240402	162600	45482705	2470	2470	2470	2470	0
220	20240402	162500	45482705	2470	2470	2470	2470	0
221	20240402	162400	45482705	2470	2470	2470	2470	0
222	20240402	162300	45482705	2470	2470	2470	2470	0
223	20240402	162200	45482705	2470	2470	2470	2470	0
224	20240402	162100	45482705	2470	2470	2470	2470	0
225	20240402	162000	45482705	2470	2470	2470	2470	0
226	20240402	161900	45482705	2470	2470	2470	2470	0
227	20240402	161800	45482705	2470	2470	2470	2470	0
228	20240402	161700	45482705	2470	2470	2470	2470	0
229	20240402	161600	45482705	2470	2470	2470	2470	0
230	20240402	161500	45482705	2470	2470	2470	2470	0
231	20240402	161400	45482705	2470	2470	2470	2470	0
232	20240402	161300	45482705	2470	2470	2470	2470	0
233	20240402	161200	45482705	2470	2470	2470	2470	0
234	20240402	161100	45482705	2470	2470	2470	2470	0
235	20240402	161000	45482705	2470	2470	2470	2470	0
236	20240402	160900	45482705	2470	2470	2470	2470	0
237	20240402	160800	45482705	2470	2470	2470	2470	0
238	20240402	160700	45482705	2470	2470	2470	2470	0
239	20240402	160600	45482705	2470	2470	2470	2470	0
240	20240402	160500	45482705	2470	2470	2470	2470	0
241	20240402	160400	45482705	2470	2470	2470	2470	0
242	20240402	160300	45482705	2470	2470	2470	2470	524
243	20240402	160200	45482705	2470	2470	2470	2470	0
244	20240402	160100	45482705	2470	2470	2470	2470	0
245	20240402	160000	45482705	2470	2470	2470	2470	0
246	20240402	155900	45482705	2470	2470	2470	2470	0
247	20240402	155800	45482705	2470	2470	2470	2470	0
248	20240402	155700	45482705	2470	2470	2470	2470	0
249	20240402	155600	45482705	2470	2470	2470	2470	0
250	20240402	155500	45482705	2470	2470	2470	2470	0
251	20240402	155400	45482705	2470	2470	2470	2470	0
252	20240402	155300	45482705	2470	2470	2470	2470	0
253	20240402	155200	45482705	2470	2470	2470	2470	0
254	20240402	155100	45482705	2470	2470	2470	2470	0
255	20240402	155000	45482705	2470	2470	2470	2470	0
256	20240402	154900	45482705	2470	2470	2470	2470	0
257	20240402	154800	45482705	2470	2470	2470	2470	0
258	20240402	154700	45482705	2470	2470	2470	2470	0
259	20240402	154600	45482705	2470	2470	2470	2470	0
260	20240402	154500	45482705	2470	2470	2470	2470	0
261	20240402	154400	45482705	2470	2470	2470	2470	0
262	20240402	154300	45482705	2470	2470	2470	2470	0
263	20240402	154200	45482705	2470	2470	2470	2470	0
264	20240402	154100	45482705	2470	2470	2470	2470	0
265	20240402	154000	45482705	2470	2470	2470	2470	0
266	20240402	153900	45482705	2470	2470	2470	2470	0
267	20240402	153800	45482705	2470	2470	2470	2470	0
268	20240402	153700	45482705	2470	2470	2470	2470	0
269	20240402	153600	45482705	2470	2470	2470	2470	0
270	20240402	153500	45482705	2470	2470	2470	2470	0
271	20240402	153400	45482705	2470	2470	2470	2470	0
272	20240402	153300	45482705	2470	2470	2470	2470	524
273	20240402	153200	45482705	2470	2470	2470	2470	0
274	20240402	153100	45482705	2470	2470	2470	2470	0
275	20240402	153000	45482705	2470	2470	2470	2470	524
276	20240402	152900	44188425	2485	2485	2485	2485	0
277	20240402	152800	44188425	2485	2485	2485	2485	0
278	20240402	152700	44188425	2485	2485	2485	2485	0
279	20240402	152600	44188425	2485	2485	2485	2485	0
280	20240402	152500	44188425	2485	2485	2485	2485	0
281	20240402	152400	44188425	2485	2485	2485	2485	0
282	20240402	152300	44188425	2485	2485	2485	2485	0
283	20240402	152200	44188425	2485	2485	2485	2485	0
284	20240402	152100	44188425	2485	2485	2485	2485	0
285	20240402	152000	44188425	2485	2485	2485	2485	0
286	20240402	151900	44188425	2485	2485	2485	2485	0
287	20240402	151800	44188425	2485	2485	2485	2485	0
288	20240402	151700	44188425	2485	2485	2485	2485	0
289	20240402	151600	44188425	2485	2485	2485	2485	0
290	20240402	151500	44188425	2485	2485	2485	2485	0
291	20240402	151400	44188425	2485	2485	2485	2485	0
292	20240402	151300	44188425	2485	2485	2485	2485	0
293	20240402	151200	44188425	2485	2485	2485	2485	1584
294	20240402	151100	40252185	2485	2485	2485	2485	0
295	20240402	151000	40252185	2485	2485	2485	2485	0
296	20240402	150900	40252185	2485	2485	2485	2485	0
297	20240402	150800	40252185	2485	2485	2485	2485	1
298	20240402	150700	40249700	2475	2475	2475	2475	1
299	20240402	150600	40247225	2485	2485	2485	2485	0
300	20240402	150500	40247225	2485	2485	2485	2485	0
301	20240402	150400	40247225	2485	2485	2485	2485	0
302	20240402	150300	40247225	2485	2485	2485	2485	0
303	20240402	150200	40247225	2485	2485	2485	2485	0
304	20240402	150100	40247225	2485	2485	2485	2485	0
305	20240402	150000	40247225	2485	2485	2485	2485	0
306	20240402	145900	40247225	2485	2485	2485	2485	0
307	20240402	145800	40247225	2485	2485	2485	2485	50
308	20240402	145700	40122975	2485	2485	2485	2485	0
309	20240402	145600	40122975	2485	2485	2485	2485	0
310	20240402	145500	40122975	2485	2485	2485	2485	0
311	20240402	145400	40122975	2485	2485	2485	2485	0
312	20240402	145300	40122975	2485	2485	2485	2485	0
313	20240402	145200	40122975	2485	2485	2485	2485	0
314	20240402	145100	40122975	2485	2485	2485	2485	0
315	20240402	145000	40122975	2485	2485	2485	2485	0
316	20240402	144900	40122975	2485	2485	2485	2485	0
317	20240402	144800	40122975	2485	2485	2485	2485	0
318	20240402	144700	40122975	2485	2485	2485	2485	0
319	20240402	144600	40122975	2485	2485	2485	2485	0
320	20240402	144500	40122975	2485	2485	2485	2485	0
321	20240402	144400	40122975	2485	2485	2485	2485	0
322	20240402	144300	40122975	2485	2485	2485	2485	0
323	20240402	144200	40122975	2485	2485	2485	2485	6
324	20240402	144100	40108065	2485	2470	2485	2470	52
325	20240402	144000	39979595	2470	2470	2470	2470	0
326	20240402	143900	39979595	2470	2470	2470	2470	0
327	20240402	143800	39979595	2470	2470	2470	2470	0
328	20240402	143700	39979595	2470	2470	2470	2470	0
329	20240402	143600	39979595	2470	2470	2470	2470	0
330	20240402	143500	39979595	2470	2470	2470	2470	9
331	20240402	143400	39957365	2470	2470	2470	2470	0
332	20240402	143300	39957365	2470	2470	2470	2470	0
333	20240402	143200	39957365	2470	2470	2470	2470	0
334	20240402	143100	39957365	2470	2470	2470	2470	295
335	20240402	143000	39228715	2470	2480	2480	2470	120
336	20240402	142900	38932280	2485	2485	2485	2485	0
337	20240402	142800	38932280	2485	2485	2485	2485	0
338	20240402	142700	38932280	2485	2485	2485	2485	0
339	20240402	142600	38932280	2485	2485	2485	2485	0
340	20240402	142500	38932280	2485	2485	2485	2485	0
341	20240402	142400	38932280	2485	2485	2485	2485	0
342	20240402	142300	38932280	2485	2485	2485	2485	0
343	20240402	142200	38932280	2485	2485	2485	2485	1
344	20240402	142100	38929795	2485	2485	2485	2485	0
345	20240402	142000	38929795	2485	2485	2485	2485	0
346	20240402	141900	38929795	2485	2485	2485	2485	0
347	20240402	141800	38929795	2485	2485	2485	2485	0
348	20240402	141700	38929795	2485	2485	2485	2485	0
349	20240402	141600	38929795	2485	2475	2485	2475	31
350	20240402	141500	38853055	2475	2475	2475	2475	1
351	20240402	141400	38850580	2470	2470	2470	2470	0
352	20240402	141300	38850580	2470	2470	2470	2470	0
353	20240402	141200	38850580	2470	2470	2470	2470	0
354	20240402	141100	38850580	2470	2470	2470	2470	0
355	20240402	141000	38850580	2470	2470	2470	2470	0
356	20240402	140900	38850580	2470	2470	2470	2470	0
357	20240402	140800	38850580	2470	2470	2470	2470	111
358	20240402	140700	38576410	2475	2475	2475	2475	0
359	20240402	140600	38576410	2475	2475	2475	2475	0
360	20240402	140500	38576410	2475	2475	2475	2475	0
361	20240402	140400	38576410	2475	2475	2475	2475	81
362	20240402	140300	38375935	2475	2475	2475	2475	2
363	20240402	140200	38370985	2475	2475	2475	2475	0
364	20240402	140100	38370985	2475	2475	2475	2475	0
365	20240402	140000	38370985	2475	2475	2475	2475	16
366	20240402	135900	38331385	2475	2475	2475	2475	0
367	20240402	135800	38331385	2475	2475	2475	2475	0
368	20240402	135700	38331385	2475	2475	2475	2475	0
369	20240402	135600	38331385	2475	2475	2475	2475	0
370	20240402	135500	38331385	2475	2475	2475	2475	0
371	20240402	135400	38331385	2475	2475	2475	2475	0
372	20240402	135300	38331385	2475	2475	2475	2475	0
373	20240402	135200	38331385	2475	2475	2475	2475	0
374	20240402	135100	38331385	2475	2475	2475	2475	0
375	20240402	135000	38331385	2475	2475	2475	2475	0
376	20240402	134900	38331385	2475	2475	2475	2475	0
377	20240402	134800	38331385	2475	2475	2475	2475	0
378	20240402	134700	38331385	2475	2475	2475	2475	10
379	20240402	134600	38306635	2475	2475	2475	2475	0
380	20240402	134500	38306635	2475	2475	2475	2475	0
381	20240402	134400	38306635	2475	2475	2475	2475	0
382	20240402	134300	38306635	2475	2475	2475	2475	10
383	20240402	134200	38281885	2475	2475	2475	2475	0
384	20240402	134100	38281885	2475	2475	2475	2475	20
385	20240402	134000	38232385	2475	2475	2475	2475	0
386	20240402	133900	38232385	2475	2475	2475	2475	0
387	20240402	133800	38232385	2475	2475	2475	2475	0
388	20240402	133700	38232385	2475	2475	2475	2475	0
389	20240402	133600	38232385	2475	2475	2475	2475	0
390	20240402	133500	38232385	2475	2475	2475	2475	0
391	20240402	133400	38232385	2475	2475	2475	2475	0
392	20240402	133300	38232385	2475	2475	2475	2475	0
393	20240402	133200	38232385	2475	2475	2475	2475	0
394	20240402	133100	38232385	2475	2475	2475	2475	0
395	20240402	133000	38232385	2475	2475	2475	2475	0
396	20240402	132900	38232385	2475	2475	2475	2475	0
397	20240402	132800	38232385	2475	2475	2475	2475	0
398	20240402	132700	38232385	2475	2475	2475	2475	0
399	20240402	132600	38232385	2475	2475	2475	2475	4
400	20240402	132500	38222485	2475	2475	2475	2475	0
401	20240402	132400	38222485	2475	2475	2475	2475	0
402	20240402	132300	38222485	2475	2475	2475	2475	0
403	20240402	132200	38222485	2475	2475	2475	2475	0
404	20240402	132100	38222485	2475	2475	2475	2475	0
405	20240402	132000	38222485	2475	2475	2475	2475	251
406	20240402	131900	37601260	2475	2475	2475	2475	0
407	20240402	131800	37601260	2475	2475	2475	2475	0
408	20240402	131700	37601260	2475	2475	2475	2475	0
409	20240402	131600	37601260	2475	2475	2475	2475	3
410	20240402	131500	37593835	2475	2475	2475	2475	0
411	20240402	131400	37593835	2475	2475	2475	2475	1
412	20240402	131300	37591360	2470	2470	2470	2470	0
413	20240402	131200	37591360	2470	2470	2470	2470	0
414	20240402	131100	37591360	2470	2470	2470	2470	0
415	20240402	131000	37591360	2470	2470	2470	2470	0
416	20240402	130900	37591360	2470	2470	2470	2470	0
417	20240402	130800	37591360	2470	2470	2470	2470	0
418	20240402	130700	37591360	2470	2470	2470	2470	0
419	20240402	130600	37591360	2470	2470	2470	2470	200
420	20240402	130500	37097360	2475	2475	2475	2475	0
421	20240402	130400	37097360	2475	2470	2475	2470	1000
422	20240402	130300	34623860	2475	2475	2475	2475	0
423	20240402	130200	34623860	2475	2475	2475	2475	25
424	20240402	130100	34561985	2475	2475	2475	2475	0
425	20240402	130000	34561985	2475	2475	2475	2475	0
426	20240402	125900	34561985	2475	2475	2475	2475	0
427	20240402	125800	34561985	2475	2475	2475	2475	0
428	20240402	125700	34561985	2475	2475	2475	2475	0
429	20240402	125600	34561985	2475	2475	2475	2475	0
430	20240402	125500	34561985	2475	2475	2475	2475	0
431	20240402	125400	34561985	2475	2475	2475	2475	0
432	20240402	125300	34561985	2475	2475	2475	2475	0
433	20240402	125200	34561985	2475	2475	2475	2475	0
434	20240402	125100	34561985	2475	2475	2475	2475	0
435	20240402	125000	34561985	2475	2475	2475	2475	350
436	20240402	124900	33695735	2470	2470	2470	2470	0
437	20240402	124800	33695735	2470	2470	2470	2470	0
438	20240402	124700	33695735	2470	2470	2470	2470	0
439	20240402	124600	33695735	2470	2470	2470	2470	0
440	20240402	124500	33695735	2470	2470	2470	2470	2582
441	20240402	124400	27318195	2470	2470	2470	2470	0
442	20240402	124300	27318195	2470	2470	2470	2470	0
443	20240402	124200	27318195	2470	2470	2470	2470	0
444	20240402	124100	27318195	2470	2470	2470	2470	18
445	20240402	124000	27273735	2475	2475	2475	2475	0
446	20240402	123900	27273735	2475	2475	2475	2475	0
447	20240402	123800	27273735	2475	2475	2475	2475	2
448	20240402	123700	27268785	2475	2475	2475	2475	0
449	20240402	123600	27268785	2475	2475	2475	2475	0
450	20240402	123500	27268785	2475	2475	2475	2475	0
451	20240402	123400	27268785	2475	2475	2475	2475	0
452	20240402	123300	27268785	2475	2475	2475	2475	0
453	20240402	123200	27268785	2475	2475	2475	2475	20
454	20240402	123100	27219285	2475	2475	2475	2475	0
455	20240402	123000	27219285	2475	2475	2475	2475	0
456	20240402	122900	27219285	2475	2475	2475	2475	50
457	20240402	122800	27095535	2475	2475	2475	2475	46
458	20240402	122700	26981685	2475	2475	2475	2475	2
459	20240402	122600	26976735	2475	2475	2475	2475	0
460	20240402	122500	26976735	2475	2475	2475	2475	0
461	20240402	122400	26976735	2475	2475	2475	2475	0
462	20240402	122300	26976735	2475	2475	2475	2475	1
463	20240402	122200	26974260	2475	2475	2475	2475	0
464	20240402	122100	26974260	2475	2475	2475	2475	0
465	20240402	122000	26974260	2475	2475	2475	2475	41
466	20240402	121900	26872785	2475	2475	2475	2475	0
467	20240402	121800	26872785	2475	2475	2475	2475	0
468	20240402	121700	26872785	2475	2475	2475	2475	0
469	20240402	121600	26872785	2475	2475	2475	2475	0
470	20240402	121500	26872785	2475	2475	2475	2475	0
471	20240402	121400	26872785	2475	2475	2475	2475	5
472	20240402	121300	26860410	2475	2475	2475	2475	430
473	20240402	121200	25796160	2475	2475	2475	2475	0
474	20240402	121100	25796160	2475	2480	2480	2475	211
475	20240402	121000	25273885	2480	2480	2480	2480	0
476	20240402	120900	25273885	2480	2480	2480	2480	0
477	20240402	120800	25273885	2480	2480	2480	2480	0
478	20240402	120700	25273885	2480	2480	2480	2480	0
479	20240402	120600	25273885	2480	2480	2480	2480	0
480	20240402	120500	25273885	2480	2480	2480	2480	0
481	20240402	120400	25273885	2480	2480	2480	2480	1
482	20240402	120300	25271405	2475	2475	2475	2475	0
483	20240402	120200	25271405	2475	2475	2475	2475	400
484	20240402	120100	24281405	2475	2475	2475	2475	100
485	20240402	120000	24033905	2475	2475	2475	2475	0
486	20240402	115900	24033905	2475	2480	2480	2475	2415
487	20240402	115800	18052995	2480	2480	2480	2480	0
488	20240402	115700	18052995	2480	2480	2480	2480	0
489	20240402	115600	18052995	2480	2480	2480	2480	0
490	20240402	115500	18052995	2480	2480	2480	2480	0
491	20240402	115400	18052995	2480	2480	2480	2480	155
492	20240402	115300	17668595	2480	2480	2480	2480	122
493	20240402	115200	17366035	2480	2480	2480	2480	0
494	20240402	115100	17366035	2480	2480	2480	2480	0
495	20240402	115000	17366035	2480	2480	2480	2480	0
496	20240402	114900	17366035	2480	2480	2480	2480	0
497	20240402	114800	17366035	2480	2480	2480	2480	0
498	20240402	114700	17366035	2480	2480	2480	2480	0
499	20240402	114600	17366035	2480	2480	2480	2480	0
500	20240402	114500	17366035	2480	2480	2480	2480	0
501	20240402	114400	17366035	2480	2480	2480	2480	142
502	20240402	114300	17013875	2485	2485	2485	2485	1
503	20240402	114200	17011390	2485	2485	2485	2485	0
504	20240402	114100	17011390	2485	2485	2485	2485	0
505	20240402	114000	17011390	2485	2485	2485	2485	0
506	20240402	113900	17011390	2485	2485	2485	2485	0
507	20240402	113800	17011390	2485	2485	2485	2485	0
508	20240402	113700	17011390	2485	2485	2485	2485	0
509	20240402	113600	17011390	2485	2485	2485	2485	0
510	20240402	113500	17011390	2485	2485	2485	2485	0
511	20240402	113400	17011390	2485	2485	2485	2485	78
512	20240402	113300	16817560	2485	2485	2485	2485	0
513	20240402	113200	16817560	2485	2485	2485	2485	0
514	20240402	113100	16817560	2485	2485	2485	2485	190
515	20240402	113000	16345410	2490	2490	2490	2490	0
516	20240402	112900	16345410	2490	2490	2490	2490	0
517	20240402	112800	16345410	2490	2490	2490	2490	0
518	20240402	112700	16345410	2490	2490	2490	2490	1
519	20240402	112600	16342920	2485	2485	2485	2485	40
520	20240402	112500	16243520	2490	2490	2490	2490	0
521	20240402	112400	16243520	2490	2490	2490	2490	0
522	20240402	112300	16243520	2490	2490	2490	2490	0
523	20240402	112200	16243520	2490	2490	2490	2490	0
524	20240402	112100	16243520	2490	2490	2490	2490	0
525	20240402	112000	16243520	2490	2490	2490	2490	0
526	20240402	111900	16243520	2490	2490	2490	2490	0
527	20240402	111800	16243520	2490	2490	2490	2490	0
528	20240402	111700	16243520	2490	2490	2490	2490	0
529	20240402	111600	16243520	2490	2490	2490	2490	0
530	20240402	111500	16243520	2490	2490	2490	2490	0
531	20240402	111400	16243520	2490	2490	2490	2490	0
532	20240402	111300	16243520	2490	2490	2490	2490	0
533	20240402	111200	16243520	2490	2490	2490	2490	0
534	20240402	111100	16243520	2490	2490	2490	2490	0
535	20240402	111000	16243520	2490	2490	2490	2490	1
536	20240402	110900	16241030	2490	2490	2490	2490	0
537	20240402	110800	16241030	2490	2490	2490	2490	0
538	20240402	110700	16241030	2490	2490	2490	2490	0
539	20240402	110600	16241030	2490	2490	2490	2490	0
540	20240402	110500	16241030	2490	2490	2490	2490	0
541	20240402	110400	16241030	2490	2490	2490	2490	0
542	20240402	110300	16241030	2490	2490	2490	2490	0
543	20240402	110200	16241030	2490	2490	2490	2490	0
544	20240402	110100	16241030	2490	2490	2490	2490	0
545	20240402	110000	16241030	2490	2490	2490	2490	0
546	20240402	105900	16241030	2490	2490	2490	2490	0
547	20240402	105800	16241030	2490	2490	2490	2490	0
548	20240402	105700	16241030	2490	2490	2490	2490	0
549	20240402	105600	16241030	2490	2490	2490	2490	0
550	20240402	105500	16241030	2490	2490	2490	2490	0
551	20240402	105400	16241030	2490	2490	2490	2490	0
552	20240402	105300	16241030	2490	2490	2490	2490	0
553	20240402	105200	16241030	2490	2490	2490	2490	0
554	20240402	105100	16241030	2490	2490	2490	2490	0
555	20240402	105000	16241030	2490	2490	2490	2490	4
556	20240402	104900	16231070	2480	2480	2480	2480	0
557	20240402	104800	16231070	2480	2480	2480	2480	0
558	20240402	104700	16231070	2480	2480	2480	2480	39
559	20240402	104600	16134350	2490	2490	2490	2490	0
560	20240402	104500	16134350	2490	2490	2490	2490	0
561	20240402	104400	16134350	2490	2490	2490	2490	0
562	20240402	104300	16134350	2490	2490	2490	2490	0
563	20240402	104200	16134350	2490	2490	2490	2490	0
564	20240402	104100	16134350	2490	2490	2490	2490	0
565	20240402	104000	16134350	2490	2490	2490	2490	1
566	20240402	103900	16131860	2485	2485	2485	2485	0
567	20240402	103800	16131860	2485	2485	2485	2485	50
568	20240402	103700	16007610	2490	2490	2490	2490	1
569	20240402	103600	16005120	2480	2480	2480	2480	0
570	20240402	103500	16005120	2480	2480	2480	2480	0
571	20240402	103400	16005120	2480	2480	2480	2480	0
572	20240402	103300	16005120	2480	2480	2480	2480	0
573	20240402	103200	16005120	2480	2480	2480	2480	0
574	20240402	103100	16005120	2480	2480	2480	2480	0
575	20240402	103000	16005120	2480	2480	2480	2480	0
576	20240402	102900	16005120	2480	2480	2480	2480	0
577	20240402	102800	16005120	2480	2480	2480	2480	0
578	20240402	102700	16005120	2480	2480	2480	2480	58
579	20240402	102600	15861280	2485	2485	2485	2485	20
580	20240402	102500	15811580	2490	2490	2490	2490	0
581	20240402	102400	15811580	2490	2490	2490	2490	0
582	20240402	102300	15811580	2490	2490	2490	2490	0
583	20240402	102200	15811580	2490	2490	2490	2490	0
584	20240402	102100	15811580	2490	2490	2490	2490	12
585	20240402	102000	15781700	2490	2490	2490	2490	0
586	20240402	101900	15781700	2490	2490	2490	2490	0
587	20240402	101800	15781700	2490	2490	2490	2490	1
588	20240402	101700	15779210	2485	2485	2485	2485	0
589	20240402	101600	15779210	2485	2485	2485	2485	0
590	20240402	101500	15779210	2485	2485	2485	2485	0
591	20240402	101400	15779210	2485	2485	2485	2485	0
592	20240402	101300	15779210	2485	2485	2485	2485	0
593	20240402	101200	15779210	2485	2485	2485	2485	0
594	20240402	101100	15779210	2485	2485	2485	2485	0
595	20240402	101000	15779210	2485	2485	2485	2485	0
596	20240402	100900	15779210	2485	2485	2485	2485	0
597	20240402	100800	15779210	2485	2485	2485	2485	0
598	20240402	100700	15779210	2485	2485	2485	2485	315
599	20240402	100600	14996435	2485	2485	2485	2485	0
600	20240402	100500	14996435	2485	2485	2485	2485	0
601	20240402	100400	14996435	2485	2485	2485	2485	0
602	20240402	100300	14996435	2485	2485	2485	2485	0
603	20240402	100200	14996435	2485	2485	2485	2485	0
604	20240402	100100	14996435	2485	2485	2485	2485	0
605	20240402	100000	14996435	2485	2485	2485	2485	0
606	20240402	095900	14996435	2485	2485	2485	2485	0
607	20240402	095800	14996435	2485	2485	2485	2485	0
608	20240402	095700	14996435	2485	2485	2485	2485	0
609	20240402	095600	14996435	2485	2485	2485	2485	1
610	20240402	095500	14993950	2485	2485	2485	2485	0
611	20240402	095400	14993950	2485	2485	2485	2485	0
612	20240402	095300	14993950	2485	2475	2485	2465	2414
613	20240402	095200	9029010	2480	2480	2480	2480	2
614	20240402	095100	9024050	2480	2480	2480	2480	2
615	20240402	095000	9019090	2480	2480	2480	2480	163
616	20240402	094900	8614850	2480	2480	2480	2480	0
617	20240402	094800	8614850	2480	2480	2480	2480	0
618	20240402	094700	8614850	2480	2480	2480	2480	99
619	20240402	094600	8369330	2480	2480	2480	2480	0
620	20240402	094500	8369330	2480	2480	2480	2480	0
621	20240402	094400	8369330	2480	2480	2480	2480	0
622	20240402	094300	8369330	2480	2480	2480	2480	0
623	20240402	094200	8369330	2480	2480	2480	2480	0
624	20240402	094100	8369330	2480	2480	2480	2480	0
625	20240402	094000	8369330	2480	2480	2480	2480	0
626	20240402	093900	8369330	2480	2480	2480	2480	0
627	20240402	093800	8369330	2480	2480	2480	2480	0
628	20240402	093700	8369330	2480	2480	2480	2480	0
629	20240402	093600	8369330	2480	2480	2480	2480	0
630	20240402	093500	8369330	2480	2485	2485	2480	1313
631	20240402	093400	5111525	2490	2490	2490	2490	0
632	20240402	093300	5111525	2490	2490	2490	2490	0
633	20240402	093200	5111525	2490	2490	2490	2490	0
634	20240402	093100	5111525	2490	2490	2490	2490	0
635	20240402	093000	5111525	2490	2490	2490	2490	1
636	20240402	092900	5109035	2490	2490	2490	2490	4
637	20240402	092800	5099075	2490	2490	2490	2490	0
638	20240402	092700	5099075	2490	2490	2490	2490	2
639	20240402	092600	5094095	2480	2480	2480	2480	0
640	20240402	092500	5094095	2480	2480	2480	2480	0
641	20240402	092400	5094095	2480	2480	2480	2480	0
642	20240402	092300	5094095	2480	2480	2480	2480	0
643	20240402	092200	5094095	2480	2480	2480	2480	0
644	20240402	092100	5094095	2480	2490	2490	2480	1288
645	20240402	092000	1890750	2495	2495	2495	2495	102
646	20240402	091900	1636260	2500	2500	2500	2500	0
647	20240402	091800	1636260	2500	2500	2500	2500	19
648	20240402	091700	1588760	2500	2500	2500	2500	0
649	20240402	091600	1588760	2500	2500	2500	2500	0
650	20240402	091500	1588760	2500	2500	2500	2500	0
651	20240402	091400	1588760	2500	2500	2500	2500	0
652	20240402	091300	1588760	2500	2500	2500	2500	0
653	20240402	091200	1588760	2500	2500	2500	2500	210
654	20240402	091100	1063760	2500	2500	2500	2500	0
655	20240402	091000	1063760	2500	2500	2500	2500	0
656	20240402	090900	1063760	2500	2500	2500	2500	0
657	20240402	090800	1063760	2500	2500	2500	2500	0
658	20240402	090700	1063760	2500	2500	2500	2500	11
659	20240402	090600	1036260	2500	2500	2500	2500	0
660	20240402	090500	1036260	2500	2500	2500	2500	0
661	20240402	090400	1036260	2500	2500	2500	2500	0
662	20240402	090300	1036260	2500	2500	2500	2500	0
663	20240402	090200	1036260	2500	2500	2500	2500	100
664	20240402	090100	786260	2500	2510	2510	2500	22
665	20240402	090000	731250	2515	2525	2525	2515	290