KissMeData/109080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195400	101185270	9750	9750	9750	9750	38
3	20240402	195300	101185270	9750	9750	9750	9750	0
4	20240402	195200	101185270	9750	9750	9750	9750	0
5	20240402	195100	101185270	9750	9750	9750	9750	0
6	20240402	195000	101185270	9750	9750	9750	9750	0
7	20240402	194900	101185270	9750	9750	9750	9750	0
8	20240402	194800	101185270	9750	9750	9750	9750	0
9	20240402	194700	101185270	9750	9750	9750	9750	0
10	20240402	194600	101185270	9750	9750	9750	9750	0
11	20240402	194500	101185270	9750	9750	9750	9750	0
12	20240402	194400	101185270	9750	9750	9750	9750	0
13	20240402	194300	101185270	9750	9750	9750	9750	0
14	20240402	194200	101185270	9750	9750	9750	9750	0
15	20240402	194100	101185270	9750	9750	9750	9750	0
16	20240402	194000	101185270	9750	9750	9750	9750	0
17	20240402	193900	101185270	9750	9750	9750	9750	0
18	20240402	193800	101185270	9750	9750	9750	9750	0
19	20240402	193700	101185270	9750	9750	9750	9750	0
20	20240402	193600	101185270	9750	9750	9750	9750	0
21	20240402	193500	101185270	9750	9750	9750	9750	0
22	20240402	193400	101185270	9750	9750	9750	9750	0
23	20240402	193300	101185270	9750	9750	9750	9750	0
24	20240402	193200	101185270	9750	9750	9750	9750	0
25	20240402	193100	101185270	9750	9750	9750	9750	0
26	20240402	193000	101185270	9750	9750	9750	9750	0
27	20240402	192900	101185270	9750	9750	9750	9750	0
28	20240402	192800	101185270	9750	9750	9750	9750	0
29	20240402	192700	101185270	9750	9750	9750	9750	0
30	20240402	192600	101185270	9750	9750	9750	9750	0
31	20240402	192500	101185270	9750	9750	9750	9750	0
32	20240402	192400	101185270	9750	9750	9750	9750	38
33	20240402	192300	101185270	9750	9750	9750	9750	0
34	20240402	192200	101185270	9750	9750	9750	9750	0
35	20240402	192100	101185270	9750	9750	9750	9750	0
36	20240402	192000	101185270	9750	9750	9750	9750	0
37	20240402	191900	101185270	9750	9750	9750	9750	0
38	20240402	191800	101185270	9750	9750	9750	9750	0
39	20240402	191700	101185270	9750	9750	9750	9750	0
40	20240402	191600	101185270	9750	9750	9750	9750	0
41	20240402	191500	101185270	9750	9750	9750	9750	0
42	20240402	191400	101185270	9750	9750	9750	9750	0
43	20240402	191300	101185270	9750	9750	9750	9750	0
44	20240402	191200	101185270	9750	9750	9750	9750	0
45	20240402	191100	101185270	9750	9750	9750	9750	0
46	20240402	191000	101185270	9750	9750	9750	9750	0
47	20240402	190900	101185270	9750	9750	9750	9750	0
48	20240402	190800	101185270	9750	9750	9750	9750	0
49	20240402	190700	101185270	9750	9750	9750	9750	0
50	20240402	190600	101185270	9750	9750	9750	9750	0
51	20240402	190500	101185270	9750	9750	9750	9750	0
52	20240402	190400	101185270	9750	9750	9750	9750	0
53	20240402	190300	101185270	9750	9750	9750	9750	0
54	20240402	190200	101185270	9750	9750	9750	9750	0
55	20240402	190100	101185270	9750	9750	9750	9750	0
56	20240402	190000	101185270	9750	9750	9750	9750	0
57	20240402	185900	101185270	9750	9750	9750	9750	0
58	20240402	185800	101185270	9750	9750	9750	9750	0
59	20240402	185700	101185270	9750	9750	9750	9750	0
60	20240402	185600	101185270	9750	9750	9750	9750	0
61	20240402	185500	101185270	9750	9750	9750	9750	0
62	20240402	185400	101185270	9750	9750	9750	9750	38
63	20240402	185300	101185270	9750	9750	9750	9750	0
64	20240402	185200	101185270	9750	9750	9750	9750	0
65	20240402	185100	101185270	9750	9750	9750	9750	0
66	20240402	185000	101185270	9750	9750	9750	9750	0
67	20240402	184900	101185270	9750	9750	9750	9750	0
68	20240402	184800	101185270	9750	9750	9750	9750	0
69	20240402	184700	101185270	9750	9750	9750	9750	0
70	20240402	184600	101185270	9750	9750	9750	9750	0
71	20240402	184500	101185270	9750	9750	9750	9750	0
72	20240402	184400	101185270	9750	9750	9750	9750	0
73	20240402	184300	101185270	9750	9750	9750	9750	0
74	20240402	184200	101185270	9750	9750	9750	9750	0
75	20240402	184100	101185270	9750	9750	9750	9750	0
76	20240402	184000	101185270	9750	9750	9750	9750	0
77	20240402	183900	101185270	9750	9750	9750	9750	0
78	20240402	183800	101185270	9750	9750	9750	9750	0
79	20240402	183700	101185270	9750	9750	9750	9750	0
80	20240402	183600	101185270	9750	9750	9750	9750	0
81	20240402	183500	101185270	9750	9750	9750	9750	0
82	20240402	183400	101185270	9750	9750	9750	9750	0
83	20240402	183300	101185270	9750	9750	9750	9750	0
84	20240402	183200	101185270	9750	9750	9750	9750	0
85	20240402	183100	101185270	9750	9750	9750	9750	0
86	20240402	183000	101185270	9750	9750	9750	9750	0
87	20240402	182900	101185270	9750	9750	9750	9750	0
88	20240402	182800	101185270	9750	9750	9750	9750	0
89	20240402	182700	101185270	9750	9750	9750	9750	0
90	20240402	182600	101185270	9750	9750	9750	9750	0
91	20240402	182500	101185270	9750	9750	9750	9750	0
92	20240402	182400	101185270	9750	9750	9750	9750	38
93	20240402	182300	101185270	9750	9750	9750	9750	0
94	20240402	182200	101185270	9750	9750	9750	9750	0
95	20240402	182100	101185270	9750	9750	9750	9750	0
96	20240402	182000	101185270	9750	9750	9750	9750	0
97	20240402	181900	101185270	9750	9750	9750	9750	0
98	20240402	181800	101185270	9750	9750	9750	9750	0
99	20240402	181700	101185270	9750	9750	9750	9750	0
100	20240402	181600	101185270	9750	9750	9750	9750	0
101	20240402	181500	101185270	9750	9750	9750	9750	0
102	20240402	181400	101185270	9750	9750	9750	9750	0
103	20240402	181300	101185270	9750	9750	9750	9750	0
104	20240402	181200	101185270	9750	9750	9750	9750	0
105	20240402	181100	101185270	9750	9750	9750	9750	0
106	20240402	181000	101185270	9750	9750	9750	9750	0
107	20240402	180900	101185270	9750	9750	9750	9750	0
108	20240402	180800	101185270	9750	9750	9750	9750	0
109	20240402	180700	101185270	9750	9750	9750	9750	0
110	20240402	180600	101185270	9750	9750	9750	9750	0
111	20240402	180500	101185270	9750	9750	9750	9750	0
112	20240402	180400	101185270	9750	9750	9750	9750	0
113	20240402	180300	101185270	9750	9750	9750	9750	0
114	20240402	180200	101185270	9750	9750	9750	9750	0
115	20240402	180100	101185270	9750	9750	9750	9750	0
116	20240402	180000	101185270	9750	9750	9750	9750	0
117	20240402	175900	101185270	9750	9750	9750	9750	0
118	20240402	175800	101185270	9750	9750	9750	9750	0
119	20240402	175700	101185270	9750	9750	9750	9750	0
120	20240402	175600	101185270	9750	9750	9750	9750	0
121	20240402	175500	101185270	9750	9750	9750	9750	0
122	20240402	175400	101185270	9750	9750	9750	9750	38
123	20240402	175300	101185270	9750	9750	9750	9750	0
124	20240402	175200	101185270	9750	9750	9750	9750	0
125	20240402	175100	101185270	9750	9750	9750	9750	0
126	20240402	175000	101185270	9750	9750	9750	9750	0
127	20240402	174900	101185270	9750	9750	9750	9750	0
128	20240402	174800	101185270	9750	9750	9750	9750	0
129	20240402	174700	101185270	9750	9750	9750	9750	0
130	20240402	174600	101185270	9750	9750	9750	9750	0
131	20240402	174500	101185270	9750	9750	9750	9750	0
132	20240402	174400	101185270	9750	9750	9750	9750	0
133	20240402	174300	101185270	9750	9750	9750	9750	0
134	20240402	174200	101185270	9750	9750	9750	9750	0
135	20240402	174100	101185270	9750	9750	9750	9750	0
136	20240402	174000	101185270	9750	9750	9750	9750	0
137	20240402	173900	101185270	9750	9750	9750	9750	0
138	20240402	173800	101185270	9750	9750	9750	9750	0
139	20240402	173700	101185270	9750	9750	9750	9750	0
140	20240402	173600	101185270	9750	9750	9750	9750	0
141	20240402	173500	101185270	9750	9750	9750	9750	0
142	20240402	173400	101185270	9750	9750	9750	9750	0
143	20240402	173300	101185270	9750	9750	9750	9750	0
144	20240402	173200	101185270	9750	9750	9750	9750	0
145	20240402	173100	101185270	9750	9750	9750	9750	0
146	20240402	173000	101185270	9750	9750	9750	9750	0
147	20240402	172900	101185270	9750	9750	9750	9750	0
148	20240402	172800	101185270	9750	9750	9750	9750	0
149	20240402	172700	101185270	9750	9750	9750	9750	0
150	20240402	172600	101185270	9750	9750	9750	9750	0
151	20240402	172500	101185270	9750	9750	9750	9750	0
152	20240402	172400	101185270	9750	9750	9750	9750	38
153	20240402	172300	101185270	9750	9750	9750	9750	0
154	20240402	172200	101185270	9750	9750	9750	9750	0
155	20240402	172100	101185270	9750	9750	9750	9750	0
156	20240402	172000	101185270	9750	9750	9750	9750	0
157	20240402	171900	101185270	9750	9750	9750	9750	0
158	20240402	171800	101185270	9750	9750	9750	9750	0
159	20240402	171700	101185270	9750	9750	9750	9750	0
160	20240402	171600	101185270	9750	9750	9750	9750	0
161	20240402	171500	101185270	9750	9750	9750	9750	0
162	20240402	171400	101185270	9750	9750	9750	9750	0
163	20240402	171300	101185270	9750	9750	9750	9750	0
164	20240402	171200	101185270	9750	9750	9750	9750	0
165	20240402	171100	101185270	9750	9750	9750	9750	0
166	20240402	171000	101185270	9750	9750	9750	9750	0
167	20240402	170900	101185270	9750	9750	9750	9750	0
168	20240402	170800	101185270	9750	9750	9750	9750	0
169	20240402	170700	101185270	9750	9750	9750	9750	0
170	20240402	170600	101185270	9750	9750	9750	9750	0
171	20240402	170500	101185270	9750	9750	9750	9750	0
172	20240402	170400	101185270	9750	9750	9750	9750	0
173	20240402	170300	101185270	9750	9750	9750	9750	0
174	20240402	170200	101185270	9750	9750	9750	9750	0
175	20240402	170100	101185270	9750	9750	9750	9750	0
176	20240402	170000	101185270	9750	9750	9750	9750	0
177	20240402	165900	101185270	9750	9750	9750	9750	0
178	20240402	165800	101185270	9750	9750	9750	9750	0
179	20240402	165700	101185270	9750	9750	9750	9750	0
180	20240402	165600	101185270	9750	9750	9750	9750	0
181	20240402	165500	101185270	9750	9750	9750	9750	0
182	20240402	165400	101185270	9750	9750	9750	9750	38
183	20240402	165300	101185270	9750	9750	9750	9750	0
184	20240402	165200	101185270	9750	9750	9750	9750	0
185	20240402	165100	101185270	9750	9750	9750	9750	0
186	20240402	165000	101185270	9750	9750	9750	9750	0
187	20240402	164900	101185270	9750	9750	9750	9750	0
188	20240402	164800	101185270	9750	9750	9750	9750	0
189	20240402	164700	101185270	9750	9750	9750	9750	0
190	20240402	164600	101185270	9750	9750	9750	9750	0
191	20240402	164500	101185270	9750	9750	9750	9750	0
192	20240402	164400	101185270	9750	9750	9750	9750	0
193	20240402	164300	101185270	9750	9750	9750	9750	0
194	20240402	164200	101185270	9750	9750	9750	9750	0
195	20240402	164100	101185270	9750	9750	9750	9750	0
196	20240402	164000	101185270	9750	9750	9750	9750	0
197	20240402	163900	101185270	9750	9750	9750	9750	0
198	20240402	163800	101185270	9750	9750	9750	9750	0
199	20240402	163700	101185270	9750	9750	9750	9750	0
200	20240402	163600	101185270	9750	9750	9750	9750	0
201	20240402	163500	101185270	9750	9750	9750	9750	0
202	20240402	163400	101185270	9750	9750	9750	9750	0
203	20240402	163300	101185270	9750	9750	9750	9750	0
204	20240402	163200	101185270	9750	9750	9750	9750	0
205	20240402	163100	101185270	9750	9750	9750	9750	0
206	20240402	163000	101185270	9750	9750	9750	9750	0
207	20240402	162900	101185270	9750	9750	9750	9750	0
208	20240402	162800	101185270	9750	9750	9750	9750	0
209	20240402	162700	101185270	9750	9750	9750	9750	0
210	20240402	162600	101185270	9750	9750	9750	9750	0
211	20240402	162500	101185270	9750	9750	9750	9750	0
212	20240402	162400	101185270	9750	9750	9750	9750	38
213	20240402	162300	101185270	9750	9750	9750	9750	0
214	20240402	162200	101185270	9750	9750	9750	9750	0
215	20240402	162100	101185270	9750	9750	9750	9750	0
216	20240402	162000	101185270	9750	9750	9750	9750	0
217	20240402	161900	101185270	9750	9750	9750	9750	0
218	20240402	161800	101185270	9750	9750	9750	9750	0
219	20240402	161700	101185270	9750	9750	9750	9750	0
220	20240402	161600	101185270	9750	9750	9750	9750	0
221	20240402	161500	101185270	9750	9750	9750	9750	0
222	20240402	161400	101185270	9750	9750	9750	9750	0
223	20240402	161300	101185270	9750	9750	9750	9750	0
224	20240402	161200	101185270	9750	9750	9750	9750	0
225	20240402	161100	101185270	9750	9750	9750	9750	0
226	20240402	161000	101185270	9750	9750	9750	9750	0
227	20240402	160900	101185270	9750	9750	9750	9750	0
228	20240402	160800	101185270	9750	9750	9750	9750	0
229	20240402	160700	101185270	9750	9750	9750	9750	0
230	20240402	160600	101185270	9750	9750	9750	9750	0
231	20240402	160500	101185270	9750	9750	9750	9750	0
232	20240402	160400	101185270	9750	9750	9750	9750	0
233	20240402	160300	101185270	9750	9750	9750	9750	0
234	20240402	160200	101185270	9750	9750	9750	9750	0
235	20240402	160100	101185270	9750	9750	9750	9750	0
236	20240402	160000	101185270	9750	9750	9750	9750	0
237	20240402	155900	101185270	9750	9750	9750	9750	0
238	20240402	155800	101185270	9750	9750	9750	9750	0
239	20240402	155700	101185270	9750	9750	9750	9750	0
240	20240402	155600	101185270	9750	9750	9750	9750	0
241	20240402	155500	101185270	9750	9750	9750	9750	0
242	20240402	155400	101185270	9750	9750	9750	9750	38
243	20240402	155300	101185270	9750	9750	9750	9750	0
244	20240402	155200	101185270	9750	9750	9750	9750	0
245	20240402	155100	101185270	9750	9750	9750	9750	0
246	20240402	155000	101185270	9750	9750	9750	9750	0
247	20240402	154900	101185270	9750	9750	9750	9750	0
248	20240402	154800	101185270	9750	9750	9750	9750	0
249	20240402	154700	101185270	9750	9750	9750	9750	0
250	20240402	154600	101185270	9750	9750	9750	9750	0
251	20240402	154500	101185270	9750	9750	9750	9750	0
252	20240402	154400	101185270	9750	9750	9750	9750	0
253	20240402	154300	101185270	9750	9750	9750	9750	0
254	20240402	154200	101185270	9750	9750	9750	9750	0
255	20240402	154100	101185270	9750	9750	9750	9750	0
256	20240402	154000	101185270	9750	9750	9750	9750	0
257	20240402	153900	101185270	9750	9750	9750	9750	0
258	20240402	153800	101185270	9750	9750	9750	9750	0
259	20240402	153700	101185270	9750	9750	9750	9750	0
260	20240402	153600	101185270	9750	9750	9750	9750	0
261	20240402	153500	101185270	9750	9750	9750	9750	0
262	20240402	153400	101185270	9750	9750	9750	9750	0
263	20240402	153300	101185270	9750	9750	9750	9750	0
264	20240402	153200	101185270	9750	9750	9750	9750	0
265	20240402	153100	101185270	9750	9750	9750	9750	0
266	20240402	153000	101185270	9750	9750	9750	9750	38
267	20240402	152900	100814770	9750	9750	9750	9750	0
268	20240402	152800	100814770	9750	9750	9750	9750	0
269	20240402	152700	100814770	9750	9750	9750	9750	0
270	20240402	152600	100814770	9750	9750	9750	9750	0
271	20240402	152500	100814770	9750	9750	9750	9750	0
272	20240402	152400	100814770	9750	9750	9750	9750	0
273	20240402	152300	100814770	9750	9750	9750	9750	0
274	20240402	152200	100814770	9750	9750	9750	9750	0
275	20240402	152100	100814770	9750	9750	9750	9750	0
276	20240402	152000	100814770	9750	9750	9750	9750	0
277	20240402	151900	100814770	9750	9680	9760	9680	318
278	20240402	151800	97717260	9670	9710	9710	9670	171
279	20240402	151700	96062300	9690	9690	9690	9690	20
280	20240402	151600	95868500	9710	9710	9710	9710	0
281	20240402	151500	95868500	9710	9690	9710	9690	128
282	20240402	151400	94628160	9700	9700	9700	9700	500
283	20240402	151300	89778160	9710	9710	9710	9710	0
284	20240402	151200	89778160	9710	9710	9710	9710	0
285	20240402	151100	89778160	9710	9710	9710	9710	1
286	20240402	151000	89768450	9700	9700	9700	9700	0
287	20240402	150900	89768450	9700	9700	9700	9700	102
288	20240402	150800	88779050	9700	9700	9700	9700	0
289	20240402	150700	88779050	9700	9700	9700	9700	0
290	20240402	150600	88779050	9700	9700	9700	9700	1
291	20240402	150500	88769350	9710	9710	9710	9710	0
292	20240402	150400	88769350	9710	9710	9710	9710	0
293	20240402	150300	88769350	9710	9710	9710	9710	0
294	20240402	150200	88769350	9710	9710	9710	9710	0
295	20240402	150100	88769350	9710	9710	9710	9710	0
296	20240402	150000	88769350	9710	9710	9710	9710	0
297	20240402	145900	88769350	9710	9710	9710	9710	1
298	20240402	145800	88759640	9690	9730	9730	9690	58
299	20240402	145700	88196340	9740	9740	9740	9740	0
300	20240402	145600	88196340	9740	9740	9740	9740	0
301	20240402	145500	88196340	9740	9740	9740	9740	0
302	20240402	145400	88196340	9740	9740	9740	9740	0
303	20240402	145300	88196340	9740	9740	9740	9740	0
304	20240402	145200	88196340	9740	9740	9740	9740	0
305	20240402	145100	88196340	9740	9740	9740	9740	0
306	20240402	145000	88196340	9740	9740	9740	9740	0
307	20240402	144900	88196340	9740	9740	9740	9740	0
308	20240402	144800	88196340	9740	9740	9740	9740	0
309	20240402	144700	88196340	9740	9740	9740	9740	0
310	20240402	144600	88196340	9740	9740	9740	9740	0
311	20240402	144500	88196340	9740	9740	9740	9740	0
312	20240402	144400	88196340	9740	9740	9740	9740	0
313	20240402	144300	88196340	9740	9740	9740	9740	0
314	20240402	144200	88196340	9740	9740	9740	9740	1
315	20240402	144100	88186600	9690	9690	9690	9690	18
316	20240402	144000	88012180	9700	9700	9700	9700	39
317	20240402	143900	87633880	9760	9760	9760	9760	0
318	20240402	143800	87633880	9760	9760	9760	9760	0
319	20240402	143700	87633880	9760	9760	9760	9760	6
320	20240402	143600	87575320	9760	9760	9760	9760	0
321	20240402	143500	87575320	9760	9760	9760	9760	0
322	20240402	143400	87575320	9760	9760	9760	9760	0
323	20240402	143300	87575320	9760	9760	9760	9760	0
324	20240402	143200	87575320	9760	9760	9760	9760	20
325	20240402	143100	87380120	9760	9760	9760	9760	0
326	20240402	143000	87380120	9760	9760	9760	9760	0
327	20240402	142900	87380120	9760	9760	9760	9760	0
328	20240402	142800	87380120	9760	9760	9760	9760	0
329	20240402	142700	87380120	9760	9760	9760	9760	1
330	20240402	142600	87370360	9760	9760	9760	9760	0
331	20240402	142500	87370360	9760	9760	9760	9760	0
332	20240402	142400	87370360	9760	9760	9760	9760	0
333	20240402	142300	87370360	9760	9760	9760	9760	0
334	20240402	142200	87370360	9760	9760	9760	9760	0
335	20240402	142100	87370360	9760	9760	9760	9760	1
336	20240402	142000	87360600	9710	9760	9760	9710	2
337	20240402	141900	87341130	9690	9720	9720	9690	700
338	20240402	141800	80546810	9760	9760	9760	9760	0
339	20240402	141700	80546810	9760	9760	9760	9760	0
340	20240402	141600	80546810	9760	9760	9760	9760	0
341	20240402	141500	80546810	9760	9760	9760	9760	0
342	20240402	141400	80546810	9760	9760	9760	9760	0
343	20240402	141300	80546810	9760	9760	9760	9760	0
344	20240402	141200	80546810	9760	9760	9760	9760	0
345	20240402	141100	80546810	9760	9760	9760	9760	0
346	20240402	141000	80546810	9760	9760	9760	9760	0
347	20240402	140900	80546810	9760	9760	9760	9760	2
348	20240402	140800	80527290	9720	9720	9720	9720	0
349	20240402	140700	80527290	9720	9720	9720	9720	0
350	20240402	140600	80527290	9720	9720	9720	9720	2
351	20240402	140500	80507850	9720	9730	9730	9720	300
352	20240402	140400	77591290	9770	9770	9770	9770	0
353	20240402	140300	77591290	9770	9770	9770	9770	0
354	20240402	140200	77591290	9770	9770	9770	9770	0
355	20240402	140100	77591290	9770	9770	9770	9770	0
356	20240402	140000	77591290	9770	9770	9770	9770	0
357	20240402	135900	77591290	9770	9770	9770	9770	1
358	20240402	135800	77581520	9730	9770	9770	9730	26
359	20240402	135700	77328500	9730	9730	9730	9730	0
360	20240402	135600	77328500	9730	9730	9730	9730	0
361	20240402	135500	77328500	9730	9730	9730	9730	0
362	20240402	135400	77328500	9730	9730	9730	9730	0
363	20240402	135300	77328500	9730	9730	9730	9730	0
364	20240402	135200	77328500	9730	9730	9730	9730	0
365	20240402	135100	77328500	9730	9730	9730	9730	0
366	20240402	135000	77328500	9730	9730	9730	9730	0
367	20240402	134900	77328500	9730	9780	9780	9730	25
368	20240402	134800	77084500	9780	9780	9780	9780	0
369	20240402	134700	77084500	9780	9780	9780	9780	0
370	20240402	134600	77084500	9780	9780	9780	9780	0
371	20240402	134500	77084500	9780	9780	9780	9780	0
372	20240402	134400	77084500	9780	9780	9780	9780	1
373	20240402	134300	77074720	9780	9780	9780	9780	0
374	20240402	134200	77074720	9780	9780	9780	9780	0
375	20240402	134100	77074720	9780	9780	9780	9780	0
376	20240402	134000	77074720	9780	9780	9780	9780	0
377	20240402	133900	77074720	9780	9780	9780	9780	0
378	20240402	133800	77074720	9780	9780	9780	9780	0
379	20240402	133700	77074720	9780	9780	9780	9780	0
380	20240402	133600	77074720	9780	9780	9780	9780	0
381	20240402	133500	77074720	9780	9780	9780	9780	5
382	20240402	133400	77025820	9780	9780	9780	9780	5
383	20240402	133300	76976920	9780	9780	9780	9780	0
384	20240402	133200	76976920	9780	9780	9780	9780	2
385	20240402	133100	76957360	9780	9780	9780	9780	1
386	20240402	133000	76947580	9780	9780	9780	9780	0
387	20240402	132900	76947580	9780	9780	9780	9780	0
388	20240402	132800	76947580	9780	9780	9780	9780	0
389	20240402	132700	76947580	9780	9780	9780	9780	1
390	20240402	132600	76937800	9790	9790	9790	9790	0
391	20240402	132500	76937800	9790	9790	9790	9790	0
392	20240402	132400	76937800	9790	9790	9790	9790	0
393	20240402	132300	76937800	9790	9790	9790	9790	0
394	20240402	132200	76937800	9790	9790	9790	9790	0
395	20240402	132100	76937800	9790	9790	9790	9790	0
396	20240402	132000	76937800	9790	9790	9790	9790	50
397	20240402	131900	76448300	9790	9790	9790	9790	3
398	20240402	131800	76418930	9790	9790	9790	9790	0
399	20240402	131700	76418930	9790	9790	9790	9790	0
400	20240402	131600	76418930	9790	9790	9790	9790	0
401	20240402	131500	76418930	9790	9790	9790	9790	0
402	20240402	131400	76418930	9790	9790	9790	9790	0
403	20240402	131300	76418930	9790	9790	9790	9790	0
404	20240402	131200	76418930	9790	9790	9790	9790	0
405	20240402	131100	76418930	9790	9790	9790	9790	0
406	20240402	131000	76418930	9790	9790	9790	9790	0
407	20240402	130900	76418930	9790	9790	9790	9790	0
408	20240402	130800	76418930	9790	9790	9790	9790	1
409	20240402	130700	76409140	9790	9790	9790	9790	1
410	20240402	130600	76399350	9710	9710	9710	9710	0
411	20240402	130500	76399350	9710	9710	9710	9710	0
412	20240402	130400	76399350	9710	9710	9710	9710	0
413	20240402	130300	76399350	9710	9710	9710	9710	0
414	20240402	130200	76399350	9710	9710	9710	9710	0
415	20240402	130100	76399350	9710	9710	9710	9710	0
416	20240402	130000	76399350	9710	9710	9710	9710	0
417	20240402	125900	76399350	9710	9710	9710	9710	0
418	20240402	125800	76399350	9710	9750	9750	9710	1000
419	20240402	125700	66671250	9750	9750	9750	9750	0
420	20240402	125600	66671250	9750	9750	9750	9750	0
421	20240402	125500	66671250	9750	9750	9750	9750	0
422	20240402	125400	66671250	9750	9750	9750	9750	0
423	20240402	125300	66671250	9750	9750	9750	9750	0
424	20240402	125200	66671250	9750	9750	9750	9750	1
425	20240402	125100	66661500	9750	9750	9750	9750	0
426	20240402	125000	66661500	9750	9750	9750	9750	141
427	20240402	124900	65286750	9790	9790	9790	9790	10
428	20240402	124800	65188850	9760	9760	9760	9760	0
429	20240402	124700	65188850	9760	9760	9760	9760	0
430	20240402	124600	65188850	9760	9760	9760	9760	0
431	20240402	124500	65188850	9760	9760	9760	9760	0
432	20240402	124400	65188850	9760	9760	9760	9760	0
433	20240402	124300	65188850	9760	9760	9760	9760	0
434	20240402	124200	65188850	9760	9760	9760	9760	94
435	20240402	124100	64271410	9770	9770	9770	9770	0
436	20240402	124000	64271410	9770	9770	9770	9770	1
437	20240402	123900	64261640	9810	9810	9810	9810	0
438	20240402	123800	64261640	9810	9810	9810	9810	0
439	20240402	123700	64261640	9810	9810	9810	9810	0
440	20240402	123600	64261640	9810	9810	9810	9810	0
441	20240402	123500	64261640	9810	9810	9810	9810	0
442	20240402	123400	64261640	9810	9810	9810	9810	0
443	20240402	123300	64261640	9810	9810	9810	9810	0
444	20240402	123200	64261640	9810	9810	9810	9810	0
445	20240402	123100	64261640	9810	9810	9810	9810	0
446	20240402	123000	64261640	9810	9810	9810	9810	0
447	20240402	122900	64261640	9810	9810	9810	9810	0
448	20240402	122800	64261640	9810	9810	9810	9810	0
449	20240402	122700	64261640	9810	9810	9810	9810	1
450	20240402	122600	64251830	9810	9810	9810	9810	0
451	20240402	122500	64251830	9810	9810	9810	9810	0
452	20240402	122400	64251830	9810	9810	9810	9810	0
453	20240402	122300	64251830	9810	9810	9810	9810	0
454	20240402	122200	64251830	9810	9810	9810	9810	0
455	20240402	122100	64251830	9810	9810	9810	9810	1
456	20240402	122000	64242020	9810	9810	9810	9810	0
457	20240402	121900	64242020	9810	9810	9810	9810	0
458	20240402	121800	64242020	9810	9810	9810	9810	0
459	20240402	121700	64242020	9810	9810	9810	9810	0
460	20240402	121600	64242020	9810	9810	9810	9810	0
461	20240402	121500	64242020	9810	9810	9810	9810	0
462	20240402	121400	64242020	9810	9810	9810	9810	3
463	20240402	121300	64212590	9760	9760	9760	9760	0
464	20240402	121200	64212590	9760	9760	9760	9760	1
465	20240402	121100	64202830	9740	9740	9740	9740	0
466	20240402	121000	64202830	9740	9740	9740	9740	0
467	20240402	120900	64202830	9740	9740	9740	9740	0
468	20240402	120800	64202830	9740	9740	9740	9740	0
469	20240402	120700	64202830	9740	9740	9740	9740	0
470	20240402	120600	64202830	9740	9740	9740	9740	0
471	20240402	120500	64202830	9740	9780	9780	9740	1000
472	20240402	120400	54440600	9790	9800	9800	9790	22
473	20240402	120300	54225210	9810	9810	9810	9810	0
474	20240402	120200	54225210	9810	9810	9810	9810	0
475	20240402	120100	54225210	9810	9810	9810	9810	0
476	20240402	120000	54225210	9810	9810	9810	9810	0
477	20240402	115900	54225210	9810	9810	9810	9810	0
478	20240402	115800	54225210	9810	9810	9810	9810	0
479	20240402	115700	54225210	9810	9810	9810	9810	0
480	20240402	115600	54225210	9810	9810	9810	9810	0
481	20240402	115500	54225210	9810	9810	9810	9810	0
482	20240402	115400	54225210	9810	9810	9810	9810	0
483	20240402	115300	54225210	9810	9810	9810	9810	0
484	20240402	115200	54225210	9810	9810	9810	9810	61
485	20240402	115100	53626800	9830	9830	9830	9830	0
486	20240402	115000	53626800	9830	9830	9830	9830	1
487	20240402	114900	53616970	9790	9790	9790	9790	0
488	20240402	114800	53616970	9790	9790	9790	9790	0
489	20240402	114700	53616970	9790	9790	9790	9790	0
490	20240402	114600	53616970	9790	9790	9790	9790	0
491	20240402	114500	53616970	9790	9790	9790	9790	0
492	20240402	114400	53616970	9790	9790	9790	9790	0
493	20240402	114300	53616970	9790	9790	9790	9790	1
494	20240402	114200	53607180	9790	9790	9790	9790	0
495	20240402	114100	53607180	9790	9830	9830	9790	6
496	20240402	114000	53548240	9830	9830	9830	9830	0
497	20240402	113900	53548240	9830	9830	9830	9830	0
498	20240402	113800	53548240	9830	9830	9830	9830	0
499	20240402	113700	53548240	9830	9830	9830	9830	0
500	20240402	113600	53548240	9830	9830	9830	9830	0
501	20240402	113500	53548240	9830	9830	9830	9830	0
502	20240402	113400	53548240	9830	9830	9830	9830	0
503	20240402	113300	53548240	9830	9830	9830	9830	0
504	20240402	113200	53548240	9830	9830	9830	9830	0
505	20240402	113100	53548240	9830	9830	9830	9830	0
506	20240402	113000	53548240	9830	9830	9830	9830	0
507	20240402	112900	53548240	9830	9830	9830	9830	0
508	20240402	112800	53548240	9830	9830	9830	9830	0
509	20240402	112700	53548240	9830	9830	9830	9830	1
510	20240402	112600	53538410	9830	9830	9830	9830	0
511	20240402	112500	53538410	9830	9830	9830	9830	0
512	20240402	112400	53538410	9830	9830	9830	9830	0
513	20240402	112300	53538410	9830	9830	9830	9830	0
514	20240402	112200	53538410	9830	9830	9830	9830	0
515	20240402	112100	53538410	9830	9830	9830	9830	0
516	20240402	112000	53538410	9830	9830	9830	9830	0
517	20240402	111900	53538410	9830	9830	9830	9830	0
518	20240402	111800	53538410	9830	9830	9830	9830	0
519	20240402	111700	53538410	9830	9830	9830	9830	0
520	20240402	111600	53538410	9830	9820	9830	9820	2
521	20240402	111500	53518760	9830	9830	9830	9830	0
522	20240402	111400	53518760	9830	9830	9830	9830	1
523	20240402	111300	53508930	9830	9830	9830	9830	0
524	20240402	111200	53508930	9830	9830	9830	9830	0
525	20240402	111100	53508930	9830	9830	9830	9830	0
526	20240402	111000	53508930	9830	9830	9830	9830	0
527	20240402	110900	53508930	9830	9830	9830	9830	0
528	20240402	110800	53508930	9830	9830	9830	9830	63
529	20240402	110700	52889640	9830	9830	9830	9830	42
530	20240402	110600	52476780	9770	9800	9800	9770	288
531	20240402	110500	49657940	9830	9830	9830	9830	0
532	20240402	110400	49657940	9830	9830	9830	9830	0
533	20240402	110300	49657940	9830	9830	9830	9830	0
534	20240402	110200	49657940	9830	9830	9830	9830	0
535	20240402	110100	49657940	9830	9830	9830	9830	0
536	20240402	110000	49657940	9830	9830	9830	9830	0
537	20240402	105900	49657940	9830	9830	9830	9830	0
538	20240402	105800	49657940	9830	9830	9830	9830	0
539	20240402	105700	49657940	9830	9830	9830	9830	0
540	20240402	105600	49657940	9830	9830	9830	9830	0
541	20240402	105500	49657940	9830	9830	9830	9830	1
542	20240402	105400	49648110	9800	9800	9800	9800	50
543	20240402	105300	49158110	9800	9800	9800	9800	500
544	20240402	105200	44258110	9800	9800	9800	9800	145
545	20240402	105100	42837110	9800	9800	9800	9800	9
546	20240402	105000	42748910	9800	9800	9800	9800	0
547	20240402	104900	42748910	9800	9800	9800	9800	0
548	20240402	104800	42748910	9800	9800	9800	9800	0
549	20240402	104700	42748910	9800	9800	9800	9800	0
550	20240402	104600	42748910	9800	9800	9800	9800	1
551	20240402	104500	42739110	9800	9800	9800	9800	0
552	20240402	104400	42739110	9800	9800	9800	9800	0
553	20240402	104300	42739110	9800	9800	9800	9800	0
554	20240402	104200	42739110	9800	9820	9820	9800	1899
555	20240402	104100	24116340	9830	9830	9830	9830	0
556	20240402	104000	24116340	9830	9830	9830	9830	0
557	20240402	103900	24116340	9830	9830	9830	9830	42
558	20240402	103800	23703480	9850	9850	9850	9850	20
559	20240402	103700	23506480	9880	9880	9880	9880	0
560	20240402	103600	23506480	9880	9880	9880	9880	2
561	20240402	103500	23486720	9880	9880	9880	9880	0
562	20240402	103400	23486720	9880	9880	9880	9880	0
563	20240402	103300	23486720	9880	9880	9880	9880	3
564	20240402	103200	23457080	9870	9870	9870	9870	0
565	20240402	103100	23457080	9870	9870	9870	9870	0
566	20240402	103000	23457080	9870	9870	9870	9870	0
567	20240402	102900	23457080	9870	9870	9870	9870	0
568	20240402	102800	23457080	9870	9870	9870	9870	0
569	20240402	102700	23457080	9870	9870	9870	9870	0
570	20240402	102600	23457080	9870	9870	9870	9870	0
571	20240402	102500	23457080	9870	9870	9870	9870	0
572	20240402	102400	23457080	9870	9870	9870	9870	1
573	20240402	102300	23447210	9870	9870	9870	9870	0
574	20240402	102200	23447210	9870	9870	9870	9870	0
575	20240402	102100	23447210	9870	9870	9870	9870	1
576	20240402	102000	23437340	9820	9820	9820	9820	0
577	20240402	101900	23437340	9820	9820	9820	9820	0
578	20240402	101800	23437340	9820	9820	9820	9820	0
579	20240402	101700	23437340	9820	9820	9820	9820	0
580	20240402	101600	23437340	9820	9820	9820	9820	0
581	20240402	101500	23437340	9820	9820	9820	9820	0
582	20240402	101400	23437340	9820	9820	9820	9820	0
583	20240402	101300	23437340	9820	9820	9820	9820	0
584	20240402	101200	23437340	9820	9820	9820	9820	0
585	20240402	101100	23437340	9820	9820	9820	9820	36
586	20240402	101000	23083820	9870	9870	9870	9870	0
587	20240402	100900	23083820	9870	9870	9870	9870	0
588	20240402	100800	23083820	9870	9870	9870	9870	1
589	20240402	100700	23073950	9830	9830	9830	9830	147
590	20240402	100600	21628940	9870	9870	9870	9870	0
591	20240402	100500	21628940	9870	9870	9870	9870	0
592	20240402	100400	21628940	9870	9870	9870	9870	0
593	20240402	100300	21628940	9870	9870	9870	9870	0
594	20240402	100200	21628940	9870	9870	9870	9870	1
595	20240402	100100	21619070	9830	9830	9830	9830	0
596	20240402	100000	21619070	9830	9830	9830	9830	0
597	20240402	095900	21619070	9830	9830	9830	9830	0
598	20240402	095800	21619070	9830	9830	9830	9830	0
599	20240402	095700	21619070	9830	9830	9830	9830	0
600	20240402	095600	21619070	9830	9830	9830	9830	0
601	20240402	095500	21619070	9830	9830	9830	9830	1
602	20240402	095400	21609240	9880	9880	9880	9880	1
603	20240402	095300	21599360	9880	9880	9880	9880	0
604	20240402	095200	21599360	9880	9880	9880	9880	0
605	20240402	095100	21599360	9880	9880	9880	9880	1
606	20240402	095000	21589480	9890	9890	9890	9830	3
607	20240402	094900	21559870	9900	9900	9900	9900	0
608	20240402	094800	21559870	9900	9900	9900	9900	0
609	20240402	094700	21559870	9900	9900	9900	9840	697
610	20240402	094600	14701270	9840	9840	9840	9840	653
611	20240402	094500	8275750	9850	9850	9850	9850	24
612	20240402	094400	8039350	9840	9840	9840	9840	1
613	20240402	094300	8029510	9900	9900	9900	9900	1
614	20240402	094200	8019610	9900	9900	9900	9900	1
615	20240402	094100	8009710	9840	9840	9840	9840	0
616	20240402	094000	8009710	9840	9840	9840	9840	0
617	20240402	093900	8009710	9840	9840	9840	9840	1
618	20240402	093800	7999870	9850	9850	9850	9850	0
619	20240402	093700	7999870	9850	9850	9850	9850	0
620	20240402	093600	7999870	9850	9850	9850	9850	4
621	20240402	093500	7960470	9850	9850	9850	9850	0
622	20240402	093400	7960470	9850	9850	9850	9850	0
623	20240402	093300	7960470	9850	9850	9850	9850	1
624	20240402	093200	7950620	9850	9850	9850	9850	0
625	20240402	093100	7950620	9850	9850	9850	9850	0
626	20240402	093000	7950620	9850	9850	9850	9850	0
627	20240402	092900	7950620	9850	9850	9850	9850	0
628	20240402	092800	7950620	9850	9850	9850	9850	0
629	20240402	092700	7950620	9850	9850	9850	9850	3
630	20240402	092600	7921070	9850	9850	9850	9850	4
631	20240402	092500	7881670	9840	9840	9840	9840	0
632	20240402	092400	7881670	9840	9840	9840	9840	0
633	20240402	092300	7881670	9840	9840	9840	9840	0
634	20240402	092200	7881670	9840	9850	9900	9840	143
635	20240402	092100	6474480	9850	9850	9850	9850	30
636	20240402	092000	6178980	9840	9840	9840	9840	0
637	20240402	091900	6178980	9840	9840	9840	9840	0
638	20240402	091800	6178980	9840	9840	9840	9840	0
639	20240402	091700	6178980	9840	9840	9840	9840	0
640	20240402	091600	6178980	9840	9840	9840	9840	307
641	20240402	091500	3158100	9900	9900	9900	9900	0
642	20240402	091400	3158100	9900	9900	9900	9900	0
643	20240402	091300	3158100	9900	9900	9900	9900	1
644	20240402	091200	3148200	9840	9840	9840	9840	98
645	20240402	091100	2183880	9840	9840	9840	9840	0
646	20240402	091000	2183880	9840	9840	9840	9840	1
647	20240402	090900	2174040	9900	9900	9900	9900	0
648	20240402	090800	2174040	9900	9900	9900	9900	0
649	20240402	090700	2174040	9900	9840	9900	9840	141
650	20240402	090600	786420	9840	9840	9840	9840	2
651	20240402	090500	766740	9830	9830	9830	9830	0
652	20240402	090400	766740	9830	9830	9830	9830	0
653	20240402	090300	766740	9830	9830	9830	9830	0
654	20240402	090200	766740	9830	9830	9830	9830	0
655	20240402	090100	766740	9830	9830	9830	9830	0
656	20240402	090000	766740	9830	9830	9830	9830	78