KissMeData/069410/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193400	252412470	5040	5040	5040	5040	849
3	20240402	193300	252412470	5040	5040	5040	5040	0
4	20240402	193200	252412470	5040	5040	5040	5040	0
5	20240402	193100	252412470	5040	5040	5040	5040	0
6	20240402	193000	252412470	5040	5040	5040	5040	0
7	20240402	192900	252412470	5040	5040	5040	5040	0
8	20240402	192800	252412470	5040	5040	5040	5040	0
9	20240402	192700	252412470	5040	5040	5040	5040	0
10	20240402	192600	252412470	5040	5040	5040	5040	0
11	20240402	192500	252412470	5040	5040	5040	5040	0
12	20240402	192400	252412470	5040	5040	5040	5040	0
13	20240402	192300	252412470	5040	5040	5040	5040	0
14	20240402	192200	252412470	5040	5040	5040	5040	0
15	20240402	192100	252412470	5040	5040	5040	5040	0
16	20240402	192000	252412470	5040	5040	5040	5040	0
17	20240402	191900	252412470	5040	5040	5040	5040	0
18	20240402	191800	252412470	5040	5040	5040	5040	0
19	20240402	191700	252412470	5040	5040	5040	5040	0
20	20240402	191600	252412470	5040	5040	5040	5040	0
21	20240402	191500	252412470	5040	5040	5040	5040	0
22	20240402	191400	252412470	5040	5040	5040	5040	0
23	20240402	191300	252412470	5040	5040	5040	5040	0
24	20240402	191200	252412470	5040	5040	5040	5040	0
25	20240402	191100	252412470	5040	5040	5040	5040	0
26	20240402	191000	252412470	5040	5040	5040	5040	0
27	20240402	190900	252412470	5040	5040	5040	5040	0
28	20240402	190800	252412470	5040	5040	5040	5040	0
29	20240402	190700	252412470	5040	5040	5040	5040	0
30	20240402	190600	252412470	5040	5040	5040	5040	0
31	20240402	190500	252412470	5040	5040	5040	5040	0
32	20240402	190400	252412470	5040	5040	5040	5040	849
33	20240402	190300	252412470	5040	5040	5040	5040	0
34	20240402	190200	252412470	5040	5040	5040	5040	0
35	20240402	190100	252412470	5040	5040	5040	5040	0
36	20240402	190000	252412470	5040	5040	5040	5040	0
37	20240402	185900	252412470	5040	5040	5040	5040	0
38	20240402	185800	252412470	5040	5040	5040	5040	0
39	20240402	185700	252412470	5040	5040	5040	5040	0
40	20240402	185600	252412470	5040	5040	5040	5040	0
41	20240402	185500	252412470	5040	5040	5040	5040	0
42	20240402	185400	252412470	5040	5040	5040	5040	0
43	20240402	185300	252412470	5040	5040	5040	5040	0
44	20240402	185200	252412470	5040	5040	5040	5040	0
45	20240402	185100	252412470	5040	5040	5040	5040	0
46	20240402	185000	252412470	5040	5040	5040	5040	0
47	20240402	184900	252412470	5040	5040	5040	5040	0
48	20240402	184800	252412470	5040	5040	5040	5040	0
49	20240402	184700	252412470	5040	5040	5040	5040	0
50	20240402	184600	252412470	5040	5040	5040	5040	0
51	20240402	184500	252412470	5040	5040	5040	5040	0
52	20240402	184400	252412470	5040	5040	5040	5040	0
53	20240402	184300	252412470	5040	5040	5040	5040	0
54	20240402	184200	252412470	5040	5040	5040	5040	0
55	20240402	184100	252412470	5040	5040	5040	5040	0
56	20240402	184000	252412470	5040	5040	5040	5040	0
57	20240402	183900	252412470	5040	5040	5040	5040	0
58	20240402	183800	252412470	5040	5040	5040	5040	0
59	20240402	183700	252412470	5040	5040	5040	5040	0
60	20240402	183600	252412470	5040	5040	5040	5040	0
61	20240402	183500	252412470	5040	5040	5040	5040	0
62	20240402	183400	252412470	5040	5040	5040	5040	849
63	20240402	183300	252412470	5040	5040	5040	5040	0
64	20240402	183200	252412470	5040	5040	5040	5040	0
65	20240402	183100	252412470	5040	5040	5040	5040	0
66	20240402	183000	252412470	5040	5040	5040	5040	0
67	20240402	182900	252412470	5040	5040	5040	5040	0
68	20240402	182800	252412470	5040	5040	5040	5040	0
69	20240402	182700	252412470	5040	5040	5040	5040	0
70	20240402	182600	252412470	5040	5040	5040	5040	0
71	20240402	182500	252412470	5040	5040	5040	5040	0
72	20240402	182400	252412470	5040	5040	5040	5040	0
73	20240402	182300	252412470	5040	5040	5040	5040	0
74	20240402	182200	252412470	5040	5040	5040	5040	0
75	20240402	182100	252412470	5040	5040	5040	5040	0
76	20240402	182000	252412470	5040	5040	5040	5040	0
77	20240402	181900	252412470	5040	5040	5040	5040	0
78	20240402	181800	252412470	5040	5040	5040	5040	0
79	20240402	181700	252412470	5040	5040	5040	5040	0
80	20240402	181600	252412470	5040	5040	5040	5040	0
81	20240402	181500	252412470	5040	5040	5040	5040	0
82	20240402	181400	252412470	5040	5040	5040	5040	0
83	20240402	181300	252412470	5040	5040	5040	5040	0
84	20240402	181200	252412470	5040	5040	5040	5040	0
85	20240402	181100	252412470	5040	5040	5040	5040	0
86	20240402	181000	252412470	5040	5040	5040	5040	0
87	20240402	180900	252412470	5040	5040	5040	5040	0
88	20240402	180800	252412470	5040	5040	5040	5040	0
89	20240402	180700	252412470	5040	5040	5040	5040	0
90	20240402	180600	252412470	5040	5040	5040	5040	0
91	20240402	180500	252412470	5040	5040	5040	5040	0
92	20240402	180400	252412470	5040	5040	5040	5040	849
93	20240402	180300	252412470	5040	5040	5040	5040	0
94	20240402	180200	252412470	5040	5040	5040	5040	0
95	20240402	180100	252412470	5040	5040	5040	5040	0
96	20240402	180000	252412470	5040	5040	5040	5040	0
97	20240402	175900	252412470	5040	5040	5040	5040	0
98	20240402	175800	252412470	5040	5040	5040	5040	0
99	20240402	175700	252412470	5040	5040	5040	5040	0
100	20240402	175600	252412470	5040	5040	5040	5040	0
101	20240402	175500	252412470	5040	5040	5040	5040	0
102	20240402	175400	252412470	5040	5040	5040	5040	0
103	20240402	175300	252412470	5040	5040	5040	5040	0
104	20240402	175200	252412470	5040	5040	5040	5040	0
105	20240402	175100	252412470	5040	5040	5040	5040	0
106	20240402	175000	252412470	5040	5040	5040	5040	0
107	20240402	174900	252412470	5040	5040	5040	5040	0
108	20240402	174800	252412470	5040	5040	5040	5040	0
109	20240402	174700	252412470	5040	5040	5040	5040	0
110	20240402	174600	252412470	5040	5040	5040	5040	0
111	20240402	174500	252412470	5040	5040	5040	5040	0
112	20240402	174400	252412470	5040	5040	5040	5040	0
113	20240402	174300	252412470	5040	5040	5040	5040	0
114	20240402	174200	252412470	5040	5040	5040	5040	0
115	20240402	174100	252412470	5040	5040	5040	5040	0
116	20240402	174000	252412470	5040	5040	5040	5040	0
117	20240402	173900	252412470	5040	5040	5040	5040	0
118	20240402	173800	252412470	5040	5040	5040	5040	0
119	20240402	173700	252412470	5040	5040	5040	5040	0
120	20240402	173600	252412470	5040	5040	5040	5040	0
121	20240402	173500	252412470	5040	5040	5040	5040	0
122	20240402	173400	252412470	5040	5040	5040	5040	849
123	20240402	173300	252412470	5040	5040	5040	5040	0
124	20240402	173200	252412470	5040	5040	5040	5040	0
125	20240402	173100	252412470	5040	5040	5040	5040	0
126	20240402	173000	252412470	5040	5040	5040	5040	0
127	20240402	172900	252412470	5040	5040	5040	5040	0
128	20240402	172800	252412470	5040	5040	5040	5040	0
129	20240402	172700	252412470	5040	5040	5040	5040	0
130	20240402	172600	252412470	5040	5040	5040	5040	0
131	20240402	172500	252412470	5040	5040	5040	5040	0
132	20240402	172400	252412470	5040	5040	5040	5040	0
133	20240402	172300	252412470	5040	5040	5040	5040	0
134	20240402	172200	252412470	5040	5040	5040	5040	0
135	20240402	172100	252412470	5040	5040	5040	5040	0
136	20240402	172000	252412470	5040	5040	5040	5040	0
137	20240402	171900	252412470	5040	5040	5040	5040	0
138	20240402	171800	252412470	5040	5040	5040	5040	0
139	20240402	171700	252412470	5040	5040	5040	5040	0
140	20240402	171600	252412470	5040	5040	5040	5040	0
141	20240402	171500	252412470	5040	5040	5040	5040	0
142	20240402	171400	252412470	5040	5040	5040	5040	0
143	20240402	171300	252412470	5040	5040	5040	5040	0
144	20240402	171200	252412470	5040	5040	5040	5040	0
145	20240402	171100	252412470	5040	5040	5040	5040	0
146	20240402	171000	252412470	5040	5040	5040	5040	0
147	20240402	170900	252412470	5040	5040	5040	5040	0
148	20240402	170800	252412470	5040	5040	5040	5040	0
149	20240402	170700	252412470	5040	5040	5040	5040	0
150	20240402	170600	252412470	5040	5040	5040	5040	0
151	20240402	170500	252412470	5040	5040	5040	5040	0
152	20240402	170400	252412470	5040	5040	5040	5040	849
153	20240402	170300	252412470	5040	5040	5040	5040	0
154	20240402	170200	252412470	5040	5040	5040	5040	0
155	20240402	170100	252412470	5040	5040	5040	5040	0
156	20240402	170000	252412470	5040	5040	5040	5040	0
157	20240402	165900	252412470	5040	5040	5040	5040	0
158	20240402	165800	252412470	5040	5040	5040	5040	0
159	20240402	165700	252412470	5040	5040	5040	5040	0
160	20240402	165600	252412470	5040	5040	5040	5040	0
161	20240402	165500	252412470	5040	5040	5040	5040	0
162	20240402	165400	252412470	5040	5040	5040	5040	0
163	20240402	165300	252412470	5040	5040	5040	5040	0
164	20240402	165200	252412470	5040	5040	5040	5040	0
165	20240402	165100	252412470	5040	5040	5040	5040	0
166	20240402	165000	252412470	5040	5040	5040	5040	0
167	20240402	164900	252412470	5040	5040	5040	5040	0
168	20240402	164800	252412470	5040	5040	5040	5040	0
169	20240402	164700	252412470	5040	5040	5040	5040	0
170	20240402	164600	252412470	5040	5040	5040	5040	0
171	20240402	164500	252412470	5040	5040	5040	5040	0
172	20240402	164400	252412470	5040	5040	5040	5040	0
173	20240402	164300	252412470	5040	5040	5040	5040	0
174	20240402	164200	252412470	5040	5040	5040	5040	0
175	20240402	164100	252412470	5040	5040	5040	5040	0
176	20240402	164000	252412470	5040	5040	5040	5040	0
177	20240402	163900	252412470	5040	5040	5040	5040	0
178	20240402	163800	252412470	5040	5040	5040	5040	0
179	20240402	163700	252412470	5040	5040	5040	5040	0
180	20240402	163600	252412470	5040	5040	5040	5040	0
181	20240402	163500	252412470	5040	5040	5040	5040	0
182	20240402	163400	252412470	5040	5040	5040	5040	849
183	20240402	163300	252412470	5040	5040	5040	5040	0
184	20240402	163200	252412470	5040	5040	5040	5040	0
185	20240402	163100	252412470	5040	5040	5040	5040	0
186	20240402	163000	252412470	5040	5040	5040	5040	0
187	20240402	162900	252412470	5040	5040	5040	5040	0
188	20240402	162800	252412470	5040	5040	5040	5040	0
189	20240402	162700	252412470	5040	5040	5040	5040	0
190	20240402	162600	252412470	5040	5040	5040	5040	0
191	20240402	162500	252412470	5040	5040	5040	5040	0
192	20240402	162400	252412470	5040	5040	5040	5040	0
193	20240402	162300	252412470	5040	5040	5040	5040	0
194	20240402	162200	252412470	5040	5040	5040	5040	0
195	20240402	162100	252412470	5040	5040	5040	5040	0
196	20240402	162000	252412470	5040	5040	5040	5040	0
197	20240402	161900	252412470	5040	5040	5040	5040	0
198	20240402	161800	252412470	5040	5040	5040	5040	0
199	20240402	161700	252412470	5040	5040	5040	5040	0
200	20240402	161600	252412470	5040	5040	5040	5040	0
201	20240402	161500	252412470	5040	5040	5040	5040	0
202	20240402	161400	252412470	5040	5040	5040	5040	0
203	20240402	161300	252412470	5040	5040	5040	5040	0
204	20240402	161200	252412470	5040	5040	5040	5040	0
205	20240402	161100	252412470	5040	5040	5040	5040	0
206	20240402	161000	252412470	5040	5040	5040	5040	0
207	20240402	160900	252412470	5040	5040	5040	5040	0
208	20240402	160800	252412470	5040	5040	5040	5040	0
209	20240402	160700	252412470	5040	5040	5040	5040	0
210	20240402	160600	252412470	5040	5040	5040	5040	0
211	20240402	160500	252412470	5040	5040	5040	5040	0
212	20240402	160400	252412470	5040	5040	5040	5040	849
213	20240402	160300	252412470	5040	5040	5040	5040	0
214	20240402	160200	252412470	5040	5040	5040	5040	0
215	20240402	160100	252412470	5040	5040	5040	5040	0
216	20240402	160000	252412470	5040	5040	5040	5040	0
217	20240402	155900	252412470	5040	5040	5040	5040	0
218	20240402	155800	252412470	5040	5040	5040	5040	0
219	20240402	155700	252412470	5040	5040	5040	5040	0
220	20240402	155600	252412470	5040	5040	5040	5040	0
221	20240402	155500	252412470	5040	5040	5040	5040	0
222	20240402	155400	252412470	5040	5040	5040	5040	0
223	20240402	155300	252412470	5040	5040	5040	5040	0
224	20240402	155200	252412470	5040	5040	5040	5040	0
225	20240402	155100	252412470	5040	5040	5040	5040	0
226	20240402	155000	252412470	5040	5040	5040	5040	0
227	20240402	154900	252412470	5040	5040	5040	5040	0
228	20240402	154800	252412470	5040	5040	5040	5040	0
229	20240402	154700	252412470	5040	5040	5040	5040	0
230	20240402	154600	252412470	5040	5040	5040	5040	0
231	20240402	154500	252412470	5040	5040	5040	5040	0
232	20240402	154400	252412470	5040	5040	5040	5040	0
233	20240402	154300	252412470	5040	5040	5040	5040	0
234	20240402	154200	252412470	5040	5040	5040	5040	0
235	20240402	154100	252412470	5040	5040	5040	5040	0
236	20240402	154000	252412470	5040	5040	5040	5040	0
237	20240402	153900	252412470	5040	5040	5040	5040	0
238	20240402	153800	252412470	5040	5040	5040	5040	0
239	20240402	153700	252412470	5040	5040	5040	5040	0
240	20240402	153600	252412470	5040	5040	5040	5040	0
241	20240402	153500	252412470	5040	5040	5040	5040	0
242	20240402	153400	252412470	5040	5040	5040	5040	849
243	20240402	153300	252412470	5040	5040	5040	5040	0
244	20240402	153200	252412470	5040	5040	5040	5040	0
245	20240402	153100	252412470	5040	5040	5040	5040	0
246	20240402	153000	252412470	5040	5040	5040	5040	849
247	20240402	152900	248133510	5050	5050	5050	5050	0
248	20240402	152800	248133510	5050	5050	5050	5050	0
249	20240402	152700	248133510	5050	5050	5050	5050	0
250	20240402	152600	248133510	5050	5050	5050	5050	0
251	20240402	152500	248133510	5050	5050	5050	5050	0
252	20240402	152400	248133510	5050	5050	5050	5050	0
253	20240402	152300	248133510	5050	5050	5050	5050	0
254	20240402	152200	248133510	5050	5050	5050	5050	0
255	20240402	152100	248133510	5050	5050	5050	5050	0
256	20240402	152000	248133510	5050	5050	5050	5050	0
257	20240402	151900	248133510	5050	5040	5050	5030	110
258	20240402	151800	247579900	5050	5060	5060	5050	18
259	20240402	151700	247488970	5020	5040	5040	5020	490
260	20240402	151600	245024990	5070	5070	5070	5070	0
261	20240402	151500	245024990	5070	5070	5070	5070	3
262	20240402	151400	245009780	5080	5080	5080	5080	0
263	20240402	151300	245009780	5080	5080	5080	5080	0
264	20240402	151200	245009780	5080	5080	5080	5080	1
265	20240402	151100	245004700	5040	5040	5040	5040	0
266	20240402	151000	245004700	5040	5040	5100	5040	5292
267	20240402	150900	218134110	5020	5020	5020	5020	14
268	20240402	150800	218063830	5020	5020	5020	5020	0
269	20240402	150700	218063830	5020	5020	5020	5020	0
270	20240402	150600	218063830	5020	5020	5020	5020	1
271	20240402	150500	218058810	5030	5030	5030	5030	1
272	20240402	150400	218053780	5030	5020	5030	5020	147
273	20240402	150300	217315830	5020	5030	5040	5020	1014
274	20240402	150200	212224440	5030	5030	5030	5030	21
275	20240402	150100	212118810	5030	5030	5030	5030	0
276	20240402	150000	212118810	5030	5030	5030	5030	272
277	20240402	145900	210750650	5030	5030	5030	5030	600
278	20240402	145800	207732650	5030	5030	5030	5030	1198
279	20240402	145700	201706710	5030	5030	5030	5030	350
280	20240402	145600	199946210	5040	5040	5040	5040	0
281	20240402	145500	199946210	5040	5040	5040	5040	0
282	20240402	145400	199946210	5040	5040	5040	5040	0
283	20240402	145300	199946210	5040	5040	5040	5040	19
284	20240402	145200	199850450	5040	5030	5040	5030	601
285	20240402	145100	196827410	5040	5040	5040	5040	55
286	20240402	145000	196550210	5040	5050	5050	5040	1436
287	20240402	144900	189312710	5040	5040	5040	5040	0
288	20240402	144800	189312710	5040	5040	5040	5040	0
289	20240402	144700	189312710	5040	5040	5040	5040	0
290	20240402	144600	189312710	5040	5040	5040	5040	0
291	20240402	144500	189312710	5040	5040	5040	5040	0
292	20240402	144400	189312710	5040	5040	5040	5040	20
293	20240402	144300	189211910	5040	5040	5040	5040	0
294	20240402	144200	189211910	5040	5040	5040	5040	75
295	20240402	144100	188833910	5060	5060	5060	5060	0
296	20240402	144000	188833910	5060	5060	5060	5060	0
297	20240402	143900	188833910	5060	5060	5060	5060	0
298	20240402	143800	188833910	5060	5060	5060	5060	1
299	20240402	143700	188828850	5040	5040	5040	5040	3
300	20240402	143600	188813730	5060	5060	5060	5060	1
301	20240402	143500	188808670	5040	5060	5060	5040	161
302	20240402	143400	187997210	5040	5040	5040	5040	1
303	20240402	143300	187992170	5060	5050	5060	5050	89
304	20240402	143200	187542660	5050	5050	5050	5050	0
305	20240402	143100	187542660	5050	5050	5050	5050	50
306	20240402	143000	187290160	5050	5050	5050	5050	0
307	20240402	142900	187290160	5050	5050	5050	5050	300
308	20240402	142800	185775160	5050	5050	5050	5050	0
309	20240402	142700	185775160	5050	5050	5050	5050	0
310	20240402	142600	185775160	5050	5040	5050	5040	41
311	20240402	142500	185568510	5040	5040	5040	5040	0
312	20240402	142400	185568510	5040	5040	5040	5040	0
313	20240402	142300	185568510	5040	5040	5040	5040	0
314	20240402	142200	185568510	5040	5040	5040	5040	0
315	20240402	142100	185568510	5040	5040	5040	5040	40
316	20240402	142000	185366910	5040	5040	5040	5040	0
317	20240402	141900	185366910	5040	5040	5040	5040	4
318	20240402	141800	185346750	5060	5060	5060	5060	3
319	20240402	141700	185331570	5040	5040	5040	5040	0
320	20240402	141600	185331570	5040	5040	5040	5040	0
321	20240402	141500	185331570	5040	5040	5040	5040	63
322	20240402	141400	185014050	5060	5060	5060	5060	0
323	20240402	141300	185014050	5060	5060	5060	5060	10
324	20240402	141200	184963450	5060	5060	5060	5060	0
325	20240402	141100	184963450	5060	5060	5060	5060	0
326	20240402	141000	184963450	5060	5060	5060	5060	0
327	20240402	140900	184963450	5060	5060	5060	5060	0
328	20240402	140800	184963450	5060	5050	5060	5040	116
329	20240402	140700	184378780	5040	5040	5040	5040	0
330	20240402	140600	184378780	5040	5040	5040	5040	0
331	20240402	140500	184378780	5040	5040	5040	5040	0
332	20240402	140400	184378780	5040	5040	5040	5040	87
333	20240402	140300	183940300	5060	5060	5060	5060	0
334	20240402	140200	183940300	5060	5060	5060	5060	0
335	20240402	140100	183940300	5060	5060	5060	5060	0
336	20240402	140000	183940300	5060	5060	5060	5060	0
337	20240402	135900	183940300	5060	5060	5060	5060	0
338	20240402	135800	183940300	5060	5060	5060	5060	2
339	20240402	135700	183930180	5070	5070	5070	5070	0
340	20240402	135600	183930180	5070	5070	5070	5070	0
341	20240402	135500	183930180	5070	5070	5070	5070	0
342	20240402	135400	183930180	5070	5070	5070	5070	0
343	20240402	135300	183930180	5070	5070	5070	5070	1
344	20240402	135200	183925110	5040	5040	5040	5040	0
345	20240402	135100	183925110	5040	5040	5040	5040	0
346	20240402	135000	183925110	5040	5040	5040	5040	100
347	20240402	134900	183421110	5040	5040	5040	5040	0
348	20240402	134800	183421110	5040	5040	5040	5040	300
349	20240402	134700	181909110	5040	5040	5040	5040	0
350	20240402	134600	181909110	5040	5040	5040	5040	0
351	20240402	134500	181909110	5040	5040	5040	5040	0
352	20240402	134400	181909110	5040	5060	5060	5040	710
353	20240402	134300	178330670	5040	5040	5040	5040	0
354	20240402	134200	178330670	5040	5040	5040	5040	0
355	20240402	134100	178330670	5040	5050	5050	5040	1000
356	20240402	134000	173287570	5050	5050	5050	5050	150
357	20240402	133900	172530070	5050	5050	5050	5050	0
358	20240402	133800	172530070	5050	5050	5050	5050	0
359	20240402	133700	172530070	5050	5050	5050	5050	101
360	20240402	133600	172020020	5050	5050	5050	5050	0
361	20240402	133500	172020020	5050	5050	5050	5050	0
362	20240402	133400	172020020	5050	5050	5050	5050	0
363	20240402	133300	172020020	5050	5050	5050	5050	0
364	20240402	133200	172020020	5050	5050	5050	5050	481
365	20240402	133100	169590970	5050	5060	5060	5050	84
366	20240402	133000	169166470	5050	5050	5050	5050	0
367	20240402	132900	169166470	5050	5050	5050	5050	0
368	20240402	132800	169166470	5050	5050	5050	5050	0
369	20240402	132700	169166470	5050	5050	5050	5050	0
370	20240402	132600	169166470	5050	5050	5050	5050	0
371	20240402	132500	169166470	5050	5050	5050	5050	0
372	20240402	132400	169166470	5050	5050	5050	5050	0
373	20240402	132300	169166470	5050	5060	5060	5050	193
374	20240402	132200	168191660	5050	5050	5050	5050	0
375	20240402	132100	168191660	5050	5050	5050	5050	0
376	20240402	132000	168191660	5050	5050	5050	5050	0
377	20240402	131900	168191660	5050	5050	5050	5050	451
378	20240402	131800	165914110	5060	5060	5060	5060	0
379	20240402	131700	165914110	5060	5060	5060	5060	200
380	20240402	131600	164902110	5060	5060	5060	5060	20
381	20240402	131500	164800910	5060	5060	5060	5060	0
382	20240402	131400	164800910	5060	5060	5060	5060	2
383	20240402	131300	164790790	5070	5070	5070	5070	0
384	20240402	131200	164790790	5070	5070	5070	5070	0
385	20240402	131100	164790790	5070	5070	5070	5070	0
386	20240402	131000	164790790	5070	5070	5070	5070	0
387	20240402	130900	164790790	5070	5070	5070	5070	0
388	20240402	130800	164790790	5070	5070	5070	5070	0
389	20240402	130700	164790790	5070	5070	5070	5070	3
390	20240402	130600	164775580	5050	5060	5060	5050	787
391	20240402	130500	160801210	5060	5060	5060	5060	0
392	20240402	130400	160801210	5060	5060	5060	5060	0
393	20240402	130300	160801210	5060	5060	5060	5060	0
394	20240402	130200	160801210	5060	5060	5060	5060	324
395	20240402	130100	159161770	5060	5060	5060	5060	2
396	20240402	130000	159151650	5070	5070	5070	5070	108
397	20240402	125900	158604090	5070	5070	5070	5070	1
398	20240402	125800	158599020	5070	5070	5070	5070	0
399	20240402	125700	158599020	5070	5070	5070	5070	0
400	20240402	125600	158599020	5070	5070	5070	5070	0
401	20240402	125500	158599020	5070	5070	5070	5070	0
402	20240402	125400	158599020	5070	5070	5070	5070	0
403	20240402	125300	158599020	5070	5070	5070	5070	0
404	20240402	125200	158599020	5070	5070	5070	5070	300
405	20240402	125100	157078020	5070	5070	5070	5070	0
406	20240402	125000	157078020	5070	5070	5070	5070	0
407	20240402	124900	157078020	5070	5070	5070	5070	0
408	20240402	124800	157078020	5070	5070	5070	5070	0
409	20240402	124700	157078020	5070	5070	5070	5070	0
410	20240402	124600	157078020	5070	5070	5070	5070	0
411	20240402	124500	157078020	5070	5070	5070	5070	0
412	20240402	124400	157078020	5070	5070	5070	5070	0
413	20240402	124300	157078020	5070	5070	5070	5070	0
414	20240402	124200	157078020	5070	5070	5070	5070	0
415	20240402	124100	157078020	5070	5070	5070	5070	0
416	20240402	124000	157078020	5070	5070	5070	5070	0
417	20240402	123900	157078020	5070	5070	5070	5070	0
418	20240402	123800	157078020	5070	5070	5070	5070	5
419	20240402	123700	157052670	5050	5050	5050	5050	311
420	20240402	123600	155482120	5070	5070	5070	5070	0
421	20240402	123500	155482120	5070	5060	5070	5060	5
422	20240402	123400	155456790	5050	5050	5050	5050	0
423	20240402	123300	155456790	5050	5050	5050	5050	0
424	20240402	123200	155456790	5050	5050	5050	5050	0
425	20240402	123100	155456790	5050	5050	5050	5050	0
426	20240402	123000	155456790	5050	5050	5050	5050	0
427	20240402	122900	155456790	5050	5050	5050	5050	20
428	20240402	122800	155355790	5060	5060	5060	5060	180
429	20240402	122700	154444990	5070	5070	5070	5070	0
430	20240402	122600	154444990	5070	5070	5070	5070	0
431	20240402	122500	154444990	5070	5070	5070	5070	0
432	20240402	122400	154444990	5070	5070	5070	5070	0
433	20240402	122300	154444990	5070	5070	5070	5070	0
434	20240402	122200	154444990	5070	5070	5070	5070	0
435	20240402	122100	154444990	5070	5070	5070	5070	0
436	20240402	122000	154444990	5070	5070	5070	5070	0
437	20240402	121900	154444990	5070	5070	5070	5070	0
438	20240402	121800	154444990	5070	5070	5070	5070	150
439	20240402	121700	153684490	5080	5080	5080	5080	0
440	20240402	121600	153684490	5080	5080	5080	5080	0
441	20240402	121500	153684490	5080	5080	5080	5080	0
442	20240402	121400	153684490	5080	5080	5080	5080	0
443	20240402	121300	153684490	5080	5080	5080	5080	1
444	20240402	121200	153679410	5090	5090	5090	5090	0
445	20240402	121100	153679410	5090	5090	5090	5090	0
446	20240402	121000	153679410	5090	5090	5090	5090	0
447	20240402	120900	153679410	5090	5090	5090	5090	0
448	20240402	120800	153679410	5090	5090	5090	5090	0
449	20240402	120700	153679410	5090	5090	5090	5090	0
450	20240402	120600	153679410	5090	5090	5090	5090	0
451	20240402	120500	153679410	5090	5090	5090	5090	0
452	20240402	120400	153679410	5090	5090	5090	5090	0
453	20240402	120300	153679410	5090	5090	5090	5090	0
454	20240402	120200	153679410	5090	5090	5090	5090	0
455	20240402	120100	153679410	5090	5090	5090	5090	0
456	20240402	120000	153679410	5090	5090	5090	5090	0
457	20240402	115900	153679410	5090	5090	5090	5090	200
458	20240402	115800	152661410	5090	5090	5090	5090	0
459	20240402	115700	152661410	5090	5090	5090	5090	0
460	20240402	115600	152661410	5090	5090	5090	5090	7
461	20240402	115500	152625780	5090	5090	5090	5090	0
462	20240402	115400	152625780	5090	5090	5090	5090	0
463	20240402	115300	152625780	5090	5090	5090	5090	3
464	20240402	115200	152610510	5050	5080	5080	5050	1600
465	20240402	115100	144512810	5090	5090	5090	5090	0
466	20240402	115000	144512810	5090	5090	5090	5090	0
467	20240402	114900	144512810	5090	5090	5090	5090	0
468	20240402	114800	144512810	5090	5090	5090	5090	20
469	20240402	114700	144411010	5090	5090	5090	5090	0
470	20240402	114600	144411010	5090	5090	5090	5090	0
471	20240402	114500	144411010	5090	5090	5090	5090	0
472	20240402	114400	144411010	5090	5090	5090	5090	13
473	20240402	114300	144344840	5090	5090	5090	5090	0
474	20240402	114200	144344840	5090	5090	5090	5090	0
475	20240402	114100	144344840	5090	5090	5090	5090	100
476	20240402	114000	143835840	5090	5090	5090	5090	0
477	20240402	113900	143835840	5090	5090	5090	5080	114
478	20240402	113800	143256080	5080	5080	5080	5080	102
479	20240402	113700	142737920	5080	5080	5080	5080	0
480	20240402	113600	142737920	5080	5080	5080	5080	0
481	20240402	113500	142737920	5080	5080	5080	5080	0
482	20240402	113400	142737920	5080	5080	5080	5080	4
483	20240402	113300	142717600	5070	5070	5070	5070	0
484	20240402	113200	142717600	5070	5070	5070	5070	0
485	20240402	113100	142717600	5070	5070	5070	5070	0
486	20240402	113000	142717600	5070	5070	5070	5070	0
487	20240402	112900	142717600	5070	5070	5070	5070	0
488	20240402	112800	142717600	5070	5090	5090	5070	9
489	20240402	112700	142671850	5070	5070	5070	5070	0
490	20240402	112600	142671850	5070	5070	5070	5070	0
491	20240402	112500	142671850	5070	5080	5080	5070	18
492	20240402	112400	142580430	5080	5080	5080	5080	33
493	20240402	112300	142412790	5080	5080	5080	5080	70
494	20240402	112200	142057190	5050	5050	5050	5050	0
495	20240402	112100	142057190	5050	5050	5050	5050	3
496	20240402	112000	142042040	5050	5060	5060	5050	195
497	20240402	111900	141057080	5080	5080	5080	5080	0
498	20240402	111800	141057080	5080	5080	5080	5080	2
499	20240402	111700	141046920	5080	5080	5080	5080	2
500	20240402	111600	141036760	5080	5080	5080	5080	0
501	20240402	111500	141036760	5080	5080	5080	5080	0
502	20240402	111400	141036760	5080	5080	5080	5080	0
503	20240402	111300	141036760	5080	5080	5080	5080	0
504	20240402	111200	141036760	5080	5080	5080	5080	0
505	20240402	111100	141036760	5080	5070	5080	5070	10
506	20240402	111000	140986050	5060	5060	5060	5060	0
507	20240402	110900	140986050	5060	5060	5060	5060	1
508	20240402	110800	140980990	5070	5070	5070	5070	0
509	20240402	110700	140980990	5070	5070	5070	5070	0
510	20240402	110600	140980990	5070	5070	5070	5070	50
511	20240402	110500	140727490	5080	5080	5080	5080	0
512	20240402	110400	140727490	5080	5080	5080	5080	0
513	20240402	110300	140727490	5080	5080	5080	5080	0
514	20240402	110200	140727490	5080	5080	5080	5080	0
515	20240402	110100	140727490	5080	5080	5080	5080	50
516	20240402	110000	140473490	5080	5080	5080	5080	25
517	20240402	105900	140346490	5080	5080	5080	5080	0
518	20240402	105800	140346490	5080	5080	5080	5080	3
519	20240402	105700	140331250	5040	5040	5040	5040	0
520	20240402	105600	140331250	5040	5040	5040	5040	0
521	20240402	105500	140331250	5040	5040	5040	5040	0
522	20240402	105400	140331250	5040	5040	5040	5040	0
523	20240402	105300	140331250	5040	5040	5040	5040	0
524	20240402	105200	140331250	5040	5040	5040	5040	0
525	20240402	105100	140331250	5040	5060	5060	5040	21
526	20240402	105000	140225230	5070	5070	5070	5070	0
527	20240402	104900	140225230	5070	5070	5070	5070	2
528	20240402	104800	140215090	5040	5040	5040	5040	0
529	20240402	104700	140215090	5040	5040	5040	5040	0
530	20240402	104600	140215090	5040	5040	5040	5040	0
531	20240402	104500	140215090	5040	5040	5040	5040	0
532	20240402	104400	140215090	5040	5060	5060	5040	4811
533	20240402	104300	115925310	5070	5070	5070	5070	0
534	20240402	104200	115925310	5070	5070	5070	5070	277
535	20240402	104100	114520920	5060	5060	5060	5060	0
536	20240402	104000	114520920	5060	5060	5060	5060	0
537	20240402	103900	114520920	5060	5060	5060	5060	95
538	20240402	103800	114040220	5060	5060	5060	5060	800
539	20240402	103700	109992220	5060	5070	5070	5060	205
540	20240402	103600	108954360	5070	5070	5070	5070	0
541	20240402	103500	108954360	5070	5070	5070	5070	1
542	20240402	103400	108949290	5060	5060	5060	5060	0
543	20240402	103300	108949290	5060	5060	5060	5060	6
544	20240402	103200	108918930	5060	5060	5060	5060	0
545	20240402	103100	108918930	5060	5060	5060	5060	0
546	20240402	103000	108918930	5060	5070	5070	5060	74
547	20240402	102900	108544340	5070	5070	5070	5070	0
548	20240402	102800	108544340	5070	5070	5070	5070	0
549	20240402	102700	108544340	5070	5060	5070	5060	19
550	20240402	102600	108448130	5060	5060	5060	5060	0
551	20240402	102500	108448130	5060	5060	5060	5060	35
552	20240402	102400	108271030	5080	5080	5080	5080	0
553	20240402	102300	108271030	5080	5080	5080	5080	0
554	20240402	102200	108271030	5080	5080	5080	5080	1
555	20240402	102100	108265950	5080	5070	5080	5070	300
556	20240402	102000	106742170	5060	5060	5060	5060	0
557	20240402	101900	106742170	5060	5060	5060	5060	162
558	20240402	101800	105922450	5060	5060	5060	5060	0
559	20240402	101700	105922450	5060	5060	5060	5060	0
560	20240402	101600	105922450	5060	5060	5060	5060	0
561	20240402	101500	105922450	5060	5060	5060	5060	16
562	20240402	101400	105841490	5060	5060	5060	5060	0
563	20240402	101300	105841490	5060	5060	5060	5060	0
564	20240402	101200	105841490	5060	5060	5060	5060	100
565	20240402	101100	105335490	5060	5060	5060	5060	0
566	20240402	101000	105335490	5060	5060	5060	5060	0
567	20240402	100900	105335490	5060	5060	5060	5060	100
568	20240402	100800	104829490	5060	5060	5060	5060	0
569	20240402	100700	104829490	5060	5060	5060	5060	0
570	20240402	100600	104829490	5060	5060	5060	5060	400
571	20240402	100500	102805490	5060	5060	5060	5060	400
572	20240402	100400	100781490	5060	5050	5060	5050	113
573	20240402	100300	100210690	5060	5060	5060	5060	399
574	20240402	100200	98191750	5080	5080	5080	5080	1
575	20240402	100100	98186670	5080	5080	5080	5080	0
576	20240402	100000	98186670	5080	5080	5080	5080	0
577	20240402	095900	98186670	5080	5080	5080	5080	0
578	20240402	095800	98186670	5080	5080	5080	5080	1
579	20240402	095700	98181590	5070	5070	5070	5070	1198
580	20240402	095600	92107730	5080	5080	5080	5080	3
581	20240402	095500	92092490	5090	5090	5090	5090	0
582	20240402	095400	92092490	5090	5090	5090	5090	0
583	20240402	095300	92092490	5090	5090	5090	5090	0
584	20240402	095200	92092490	5090	5090	5090	5090	0
585	20240402	095100	92092490	5090	5090	5090	5090	0
586	20240402	095000	92092490	5090	5090	5090	5090	2000
587	20240402	094900	81912490	5090	5090	5090	5090	0
588	20240402	094800	81912490	5090	5090	5090	5090	0
589	20240402	094700	81912490	5090	5090	5090	5090	0
590	20240402	094600	81912490	5090	5090	5090	5090	0
591	20240402	094500	81912490	5090	5090	5090	5090	5
592	20240402	094400	81887040	5080	5080	5080	5080	0
593	20240402	094300	81887040	5080	5080	5080	5080	180
594	20240402	094200	80972640	5100	5100	5100	5100	5
595	20240402	094100	80947140	5100	5100	5100	5100	20
596	20240402	094000	80845140	5100	5100	5100	5100	0
597	20240402	093900	80845140	5100	5080	5100	5080	221
598	20240402	093800	79718560	5090	5090	5090	5090	100
599	20240402	093700	79209560	5100	5100	5100	5100	5
600	20240402	093600	79184060	5070	5080	5100	5070	321
601	20240402	093500	77554480	5100	5100	5100	5100	3
602	20240402	093400	77539180	5090	5090	5090	5090	0
603	20240402	093300	77539180	5090	5090	5090	5090	1
604	20240402	093200	77534090	5100	5100	5100	5100	0
605	20240402	093100	77534090	5100	5100	5100	5100	0
606	20240402	093000	77534090	5100	5100	5100	5100	0
607	20240402	092900	77534090	5100	5100	5100	5100	0
608	20240402	092800	77534090	5100	5100	5100	5100	3
609	20240402	092700	77518790	5100	5100	5100	5100	0
610	20240402	092600	77518790	5100	5070	5100	5070	685
611	20240402	092500	74045240	5070	5070	5070	5070	5
612	20240402	092400	74019890	5070	5070	5070	5070	0
613	20240402	092300	74019890	5070	5070	5070	5070	3
614	20240402	092200	74004680	5050	5050	5050	5050	1014
615	20240402	092100	68883980	5060	5060	5060	5060	5
616	20240402	092000	68858680	5050	5050	5050	5050	1
617	20240402	091900	68853630	5060	5060	5060	5060	300
618	20240402	091800	67335630	5060	5060	5060	5060	1
619	20240402	091700	67330570	5050	5050	5050	5050	1763
620	20240402	091600	58427420	5060	5060	5060	5050	1647
621	20240402	091500	50109920	5060	5070	5070	5060	2786
622	20240402	091400	36012740	5060	5060	5060	5060	2
623	20240402	091300	36002620	5070	5080	5080	5070	631
624	20240402	091200	32803100	5100	5070	5100	5070	9
625	20240402	091100	32757320	5100	5100	5100	5100	0
626	20240402	091000	32757320	5100	5100	5100	5100	4
627	20240402	090900	32736920	5070	5070	5070	5070	0
628	20240402	090800	32736920	5070	5070	5070	5070	1118
629	20240402	090700	27068660	5100	5100	5100	5100	2
630	20240402	090600	27058460	5070	5070	5070	5070	889
631	20240402	090500	22551230	5100	5100	5100	5100	38
632	20240402	090400	22357430	5100	5100	5100	5100	0
633	20240402	090300	22357430	5100	5100	5100	5100	0
634	20240402	090200	22357430	5100	5100	5100	5100	0
635	20240402	090100	22357430	5100	5100	5100	5100	0
636	20240402	090000	22357430	5100	5060	5110	5060	4398