KissMeData/028080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190400	106481070	4050	4050	4050	4050	679
3	20240402	190300	106481070	4050	4050	4050	4050	0
4	20240402	190200	106481070	4050	4050	4050	4050	0
5	20240402	190100	106481070	4050	4050	4050	4050	0
6	20240402	190000	106481070	4050	4050	4050	4050	0
7	20240402	185900	106481070	4050	4050	4050	4050	0
8	20240402	185800	106481070	4050	4050	4050	4050	0
9	20240402	185700	106481070	4050	4050	4050	4050	0
10	20240402	185600	106481070	4050	4050	4050	4050	0
11	20240402	185500	106481070	4050	4050	4050	4050	0
12	20240402	185400	106481070	4050	4050	4050	4050	0
13	20240402	185300	106481070	4050	4050	4050	4050	0
14	20240402	185200	106481070	4050	4050	4050	4050	0
15	20240402	185100	106481070	4050	4050	4050	4050	0
16	20240402	185000	106481070	4050	4050	4050	4050	0
17	20240402	184900	106481070	4050	4050	4050	4050	0
18	20240402	184800	106481070	4050	4050	4050	4050	0
19	20240402	184700	106481070	4050	4050	4050	4050	0
20	20240402	184600	106481070	4050	4050	4050	4050	0
21	20240402	184500	106481070	4050	4050	4050	4050	0
22	20240402	184400	106481070	4050	4050	4050	4050	0
23	20240402	184300	106481070	4050	4050	4050	4050	0
24	20240402	184200	106481070	4050	4050	4050	4050	0
25	20240402	184100	106481070	4050	4050	4050	4050	0
26	20240402	184000	106481070	4050	4050	4050	4050	0
27	20240402	183900	106481070	4050	4050	4050	4050	0
28	20240402	183800	106481070	4050	4050	4050	4050	0
29	20240402	183700	106481070	4050	4050	4050	4050	0
30	20240402	183600	106481070	4050	4050	4050	4050	0
31	20240402	183500	106481070	4050	4050	4050	4050	0
32	20240402	183400	106481070	4050	4050	4050	4050	679
33	20240402	183300	106481070	4050	4050	4050	4050	0
34	20240402	183200	106481070	4050	4050	4050	4050	0
35	20240402	183100	106481070	4050	4050	4050	4050	0
36	20240402	183000	106481070	4050	4050	4050	4050	0
37	20240402	182900	106481070	4050	4050	4050	4050	0
38	20240402	182800	106481070	4050	4050	4050	4050	0
39	20240402	182700	106481070	4050	4050	4050	4050	0
40	20240402	182600	106481070	4050	4050	4050	4050	0
41	20240402	182500	106481070	4050	4050	4050	4050	0
42	20240402	182400	106481070	4050	4050	4050	4050	0
43	20240402	182300	106481070	4050	4050	4050	4050	0
44	20240402	182200	106481070	4050	4050	4050	4050	0
45	20240402	182100	106481070	4050	4050	4050	4050	0
46	20240402	182000	106481070	4050	4050	4050	4050	0
47	20240402	181900	106481070	4050	4050	4050	4050	0
48	20240402	181800	106481070	4050	4050	4050	4050	0
49	20240402	181700	106481070	4050	4050	4050	4050	0
50	20240402	181600	106481070	4050	4050	4050	4050	0
51	20240402	181500	106481070	4050	4050	4050	4050	0
52	20240402	181400	106481070	4050	4050	4050	4050	0
53	20240402	181300	106481070	4050	4050	4050	4050	0
54	20240402	181200	106481070	4050	4050	4050	4050	0
55	20240402	181100	106481070	4050	4050	4050	4050	0
56	20240402	181000	106481070	4050	4050	4050	4050	0
57	20240402	180900	106481070	4050	4050	4050	4050	0
58	20240402	180800	106481070	4050	4050	4050	4050	0
59	20240402	180700	106481070	4050	4050	4050	4050	0
60	20240402	180600	106481070	4050	4050	4050	4050	0
61	20240402	180500	106481070	4050	4050	4050	4050	0
62	20240402	180400	106481070	4050	4050	4050	4050	679
63	20240402	180300	106481070	4050	4050	4050	4050	0
64	20240402	180200	106481070	4050	4050	4050	4050	0
65	20240402	180100	106481070	4050	4050	4050	4050	0
66	20240402	180000	106481070	4050	4050	4050	4050	0
67	20240402	175900	106481070	4050	4050	4050	4050	0
68	20240402	175800	106481070	4050	4050	4050	4050	0
69	20240402	175700	106481070	4050	4050	4050	4050	0
70	20240402	175600	106481070	4050	4050	4050	4050	0
71	20240402	175500	106481070	4050	4050	4050	4050	0
72	20240402	175400	106481070	4050	4050	4050	4050	0
73	20240402	175300	106481070	4050	4050	4050	4050	0
74	20240402	175200	106481070	4050	4050	4050	4050	0
75	20240402	175100	106481070	4050	4050	4050	4050	0
76	20240402	175000	106481070	4050	4050	4050	4050	0
77	20240402	174900	106481070	4050	4050	4050	4050	0
78	20240402	174800	106481070	4050	4050	4050	4050	0
79	20240402	174700	106481070	4050	4050	4050	4050	0
80	20240402	174600	106481070	4050	4050	4050	4050	0
81	20240402	174500	106481070	4050	4050	4050	4050	0
82	20240402	174400	106481070	4050	4050	4050	4050	0
83	20240402	174300	106481070	4050	4050	4050	4050	0
84	20240402	174200	106481070	4050	4050	4050	4050	0
85	20240402	174100	106481070	4050	4050	4050	4050	0
86	20240402	174000	106481070	4050	4050	4050	4050	0
87	20240402	173900	106481070	4050	4050	4050	4050	0
88	20240402	173800	106481070	4050	4050	4050	4050	0
89	20240402	173700	106481070	4050	4050	4050	4050	0
90	20240402	173600	106481070	4050	4050	4050	4050	0
91	20240402	173500	106481070	4050	4050	4050	4050	0
92	20240402	173400	106481070	4050	4050	4050	4050	679
93	20240402	173300	106481070	4050	4050	4050	4050	0
94	20240402	173200	106481070	4050	4050	4050	4050	0
95	20240402	173100	106481070	4050	4050	4050	4050	0
96	20240402	173000	106481070	4050	4050	4050	4050	0
97	20240402	172900	106481070	4050	4050	4050	4050	0
98	20240402	172800	106481070	4050	4050	4050	4050	0
99	20240402	172700	106481070	4050	4050	4050	4050	0
100	20240402	172600	106481070	4050	4050	4050	4050	0
101	20240402	172500	106481070	4050	4050	4050	4050	0
102	20240402	172400	106481070	4050	4050	4050	4050	0
103	20240402	172300	106481070	4050	4050	4050	4050	0
104	20240402	172200	106481070	4050	4050	4050	4050	0
105	20240402	172100	106481070	4050	4050	4050	4050	0
106	20240402	172000	106481070	4050	4050	4050	4050	0
107	20240402	171900	106481070	4050	4050	4050	4050	0
108	20240402	171800	106481070	4050	4050	4050	4050	0
109	20240402	171700	106481070	4050	4050	4050	4050	0
110	20240402	171600	106481070	4050	4050	4050	4050	0
111	20240402	171500	106481070	4050	4050	4050	4050	0
112	20240402	171400	106481070	4050	4050	4050	4050	0
113	20240402	171300	106481070	4050	4050	4050	4050	0
114	20240402	171200	106481070	4050	4050	4050	4050	0
115	20240402	171100	106481070	4050	4050	4050	4050	0
116	20240402	171000	106481070	4050	4050	4050	4050	0
117	20240402	170900	106481070	4050	4050	4050	4050	0
118	20240402	170800	106481070	4050	4050	4050	4050	0
119	20240402	170700	106481070	4050	4050	4050	4050	0
120	20240402	170600	106481070	4050	4050	4050	4050	0
121	20240402	170500	106481070	4050	4050	4050	4050	0
122	20240402	170400	106481070	4050	4050	4050	4050	679
123	20240402	170300	106481070	4050	4050	4050	4050	0
124	20240402	170200	106481070	4050	4050	4050	4050	0
125	20240402	170100	106481070	4050	4050	4050	4050	0
126	20240402	170000	106481070	4050	4050	4050	4050	0
127	20240402	165900	106481070	4050	4050	4050	4050	0
128	20240402	165800	106481070	4050	4050	4050	4050	0
129	20240402	165700	106481070	4050	4050	4050	4050	0
130	20240402	165600	106481070	4050	4050	4050	4050	0
131	20240402	165500	106481070	4050	4050	4050	4050	0
132	20240402	165400	106481070	4050	4050	4050	4050	0
133	20240402	165300	106481070	4050	4050	4050	4050	0
134	20240402	165200	106481070	4050	4050	4050	4050	0
135	20240402	165100	106481070	4050	4050	4050	4050	0
136	20240402	165000	106481070	4050	4050	4050	4050	0
137	20240402	164900	106481070	4050	4050	4050	4050	0
138	20240402	164800	106481070	4050	4050	4050	4050	0
139	20240402	164700	106481070	4050	4050	4050	4050	0
140	20240402	164600	106481070	4050	4050	4050	4050	0
141	20240402	164500	106481070	4050	4050	4050	4050	0
142	20240402	164400	106481070	4050	4050	4050	4050	0
143	20240402	164300	106481070	4050	4050	4050	4050	0
144	20240402	164200	106481070	4050	4050	4050	4050	0
145	20240402	164100	106481070	4050	4050	4050	4050	0
146	20240402	164000	106481070	4050	4050	4050	4050	0
147	20240402	163900	106481070	4050	4050	4050	4050	0
148	20240402	163800	106481070	4050	4050	4050	4050	0
149	20240402	163700	106481070	4050	4050	4050	4050	0
150	20240402	163600	106481070	4050	4050	4050	4050	0
151	20240402	163500	106481070	4050	4050	4050	4050	0
152	20240402	163400	106481070	4050	4050	4050	4050	679
153	20240402	163300	106481070	4050	4050	4050	4050	0
154	20240402	163200	106481070	4050	4050	4050	4050	0
155	20240402	163100	106481070	4050	4050	4050	4050	0
156	20240402	163000	106481070	4050	4050	4050	4050	0
157	20240402	162900	106481070	4050	4050	4050	4050	0
158	20240402	162800	106481070	4050	4050	4050	4050	0
159	20240402	162700	106481070	4050	4050	4050	4050	0
160	20240402	162600	106481070	4050	4050	4050	4050	0
161	20240402	162500	106481070	4050	4050	4050	4050	0
162	20240402	162400	106481070	4050	4050	4050	4050	0
163	20240402	162300	106481070	4050	4050	4050	4050	0
164	20240402	162200	106481070	4050	4050	4050	4050	0
165	20240402	162100	106481070	4050	4050	4050	4050	0
166	20240402	162000	106481070	4050	4050	4050	4050	0
167	20240402	161900	106481070	4050	4050	4050	4050	0
168	20240402	161800	106481070	4050	4050	4050	4050	0
169	20240402	161700	106481070	4050	4050	4050	4050	0
170	20240402	161600	106481070	4050	4050	4050	4050	0
171	20240402	161500	106481070	4050	4050	4050	4050	0
172	20240402	161400	106481070	4050	4050	4050	4050	0
173	20240402	161300	106481070	4050	4050	4050	4050	0
174	20240402	161200	106481070	4050	4050	4050	4050	0
175	20240402	161100	106481070	4050	4050	4050	4050	0
176	20240402	161000	106481070	4050	4050	4050	4050	0
177	20240402	160900	106481070	4050	4050	4050	4050	0
178	20240402	160800	106481070	4050	4050	4050	4050	0
179	20240402	160700	106481070	4050	4050	4050	4050	0
180	20240402	160600	106481070	4050	4050	4050	4050	0
181	20240402	160500	106481070	4050	4050	4050	4050	0
182	20240402	160400	106481070	4050	4050	4050	4050	679
183	20240402	160300	106481070	4050	4050	4050	4050	0
184	20240402	160200	106481070	4050	4050	4050	4050	0
185	20240402	160100	106481070	4050	4050	4050	4050	0
186	20240402	160000	106481070	4050	4050	4050	4050	0
187	20240402	155900	106481070	4050	4050	4050	4050	0
188	20240402	155800	106481070	4050	4050	4050	4050	0
189	20240402	155700	106481070	4050	4050	4050	4050	0
190	20240402	155600	106481070	4050	4050	4050	4050	0
191	20240402	155500	106481070	4050	4050	4050	4050	0
192	20240402	155400	106481070	4050	4050	4050	4050	0
193	20240402	155300	106481070	4050	4050	4050	4050	0
194	20240402	155200	106481070	4050	4050	4050	4050	0
195	20240402	155100	106481070	4050	4050	4050	4050	0
196	20240402	155000	106481070	4050	4050	4050	4050	0
197	20240402	154900	106481070	4050	4050	4050	4050	0
198	20240402	154800	106481070	4050	4050	4050	4050	0
199	20240402	154700	106481070	4050	4050	4050	4050	0
200	20240402	154600	106481070	4050	4050	4050	4050	0
201	20240402	154500	106481070	4050	4050	4050	4050	0
202	20240402	154400	106481070	4050	4050	4050	4050	0
203	20240402	154300	106481070	4050	4050	4050	4050	0
204	20240402	154200	106481070	4050	4050	4050	4050	0
205	20240402	154100	106481070	4050	4050	4050	4050	0
206	20240402	154000	106481070	4050	4050	4050	4050	0
207	20240402	153900	106481070	4050	4050	4050	4050	0
208	20240402	153800	106481070	4050	4050	4050	4050	0
209	20240402	153700	106481070	4050	4050	4050	4050	0
210	20240402	153600	106481070	4050	4050	4050	4050	0
211	20240402	153500	106481070	4050	4050	4050	4050	0
212	20240402	153400	106481070	4050	4050	4050	4050	679
213	20240402	153300	106481070	4050	4050	4050	4050	0
214	20240402	153200	106481070	4050	4050	4050	4050	0
215	20240402	153100	106481070	4050	4050	4050	4050	0
216	20240402	153000	106481070	4050	4050	4050	4050	679
217	20240402	152900	103731120	4055	4055	4055	4055	0
218	20240402	152800	103731120	4055	4055	4055	4055	0
219	20240402	152700	103731120	4055	4055	4055	4055	0
220	20240402	152600	103731120	4055	4055	4055	4055	0
221	20240402	152500	103731120	4055	4055	4055	4055	0
222	20240402	152400	103731120	4055	4055	4055	4055	0
223	20240402	152300	103731120	4055	4055	4055	4055	0
224	20240402	152200	103731120	4055	4055	4055	4055	0
225	20240402	152100	103731120	4055	4055	4055	4055	0
226	20240402	152000	103731120	4055	4055	4055	4055	0
227	20240402	151900	103731120	4055	4055	4055	4055	0
228	20240402	151800	103731120	4055	4055	4055	4055	0
229	20240402	151700	103731120	4055	4055	4055	4055	1
230	20240402	151600	103727065	4080	4080	4080	4080	0
231	20240402	151500	103727065	4080	4080	4080	4080	23
232	20240402	151400	103633225	4080	4080	4080	4080	0
233	20240402	151300	103633225	4080	4080	4080	4080	0
234	20240402	151200	103633225	4080	4080	4080	4080	0
235	20240402	151100	103633225	4080	4080	4080	4080	0
236	20240402	151000	103633225	4080	4080	4080	4080	0
237	20240402	150900	103633225	4080	4080	4080	4080	0
238	20240402	150800	103633225	4080	4080	4080	4080	0
239	20240402	150700	103633225	4080	4080	4080	4080	33
240	20240402	150600	103498585	4080	4080	4080	4080	0
241	20240402	150500	103498585	4080	4080	4080	4080	0
242	20240402	150400	103498585	4080	4080	4080	4080	3
243	20240402	150300	103486345	4085	4085	4085	4085	0
244	20240402	150200	103486345	4085	4085	4085	4085	0
245	20240402	150100	103486345	4085	4085	4085	4085	0
246	20240402	150000	103486345	4085	4085	4085	4085	0
247	20240402	145900	103486345	4085	4085	4085	4085	0
248	20240402	145800	103486345	4085	4085	4085	4085	0
249	20240402	145700	103486345	4085	4085	4085	4085	0
250	20240402	145600	103486345	4085	4085	4085	4085	0
251	20240402	145500	103486345	4085	4085	4085	4085	0
252	20240402	145400	103486345	4085	4085	4085	4085	0
253	20240402	145300	103486345	4085	4075	4085	4075	1000
254	20240402	145200	99407635	4085	4085	4085	4085	0
255	20240402	145100	99407635	4085	4085	4085	4085	0
256	20240402	145000	99407635	4085	4085	4085	4085	0
257	20240402	144900	99407635	4085	4085	4085	4085	0
258	20240402	144800	99407635	4085	4085	4085	4085	0
259	20240402	144700	99407635	4085	4085	4085	4085	0
260	20240402	144600	99407635	4085	4085	4085	4085	0
261	20240402	144500	99407635	4085	4085	4085	4085	0
262	20240402	144400	99407635	4085	4085	4085	4085	0
263	20240402	144300	99407635	4085	4085	4085	4085	0
264	20240402	144200	99407635	4085	4085	4085	4085	0
265	20240402	144100	99407635	4085	4085	4085	4085	0
266	20240402	144000	99407635	4085	4085	4085	4085	0
267	20240402	143900	99407635	4085	4050	4085	4050	2000
268	20240402	143800	91251255	4045	4045	4045	4045	0
269	20240402	143700	91251255	4045	4045	4045	4045	0
270	20240402	143600	91251255	4045	4045	4045	4045	0
271	20240402	143500	91251255	4045	4045	4045	4045	30
272	20240402	143400	91129905	4045	4045	4045	4045	170
273	20240402	143300	90442255	4040	4040	4040	4040	0
274	20240402	143200	90442255	4040	4040	4040	4040	0
275	20240402	143100	90442255	4040	4040	4040	4040	0
276	20240402	143000	90442255	4040	4040	4040	4040	0
277	20240402	142900	90442255	4040	4040	4040	4040	0
278	20240402	142800	90442255	4040	4040	4040	4040	2
279	20240402	142700	90434175	4045	4045	4045	4045	0
280	20240402	142600	90434175	4045	4045	4045	4045	0
281	20240402	142500	90434175	4045	4045	4045	4045	0
282	20240402	142400	90434175	4045	4045	4045	4045	0
283	20240402	142300	90434175	4045	4045	4045	4045	0
284	20240402	142200	90434175	4045	4045	4045	4045	5
285	20240402	142100	90413950	4045	4045	4045	4045	0
286	20240402	142000	90413950	4045	4045	4045	4045	0
287	20240402	141900	90413950	4045	4045	4045	4045	0
288	20240402	141800	90413950	4045	4045	4045	4045	371
289	20240402	141700	88913255	4050	4050	4050	4050	1214
290	20240402	141600	83996555	4055	4055	4055	4055	0
291	20240402	141500	83996555	4055	4055	4055	4055	500
292	20240402	141400	81969055	4055	4055	4055	4055	0
293	20240402	141300	81969055	4055	4055	4055	4055	0
294	20240402	141200	81969055	4055	4055	4055	4055	0
295	20240402	141100	81969055	4055	4055	4055	4055	0
296	20240402	141000	81969055	4055	4055	4055	4055	1
297	20240402	140900	81965000	4055	4055	4055	4055	0
298	20240402	140800	81965000	4055	4055	4055	4055	0
299	20240402	140700	81965000	4055	4055	4055	4055	0
300	20240402	140600	81965000	4055	4055	4055	4055	0
301	20240402	140500	81965000	4055	4055	4055	4055	0
302	20240402	140400	81965000	4055	4055	4055	4055	0
303	20240402	140300	81965000	4055	4055	4055	4055	0
304	20240402	140200	81965000	4055	4055	4055	4055	0
305	20240402	140100	81965000	4055	4055	4055	4055	5
306	20240402	140000	81944725	4055	4055	4055	4055	0
307	20240402	135900	81944725	4055	4055	4055	4055	30
308	20240402	135800	81823075	4055	4055	4055	4055	0
309	20240402	135700	81823075	4055	4055	4055	4055	1
310	20240402	135600	81819020	4055	4055	4055	4055	3
311	20240402	135500	81806855	4050	4050	4050	4050	16
312	20240402	135400	81742055	4050	4050	4050	4050	0
313	20240402	135300	81742055	4050	4050	4050	4050	0
314	20240402	135200	81742055	4050	4050	4050	4050	0
315	20240402	135100	81742055	4050	4050	4050	4050	0
316	20240402	135000	81742055	4050	4050	4050	4050	0
317	20240402	134900	81742055	4050	4050	4050	4050	0
318	20240402	134800	81742055	4050	4050	4050	4050	0
319	20240402	134700	81742055	4050	4050	4050	4050	67
320	20240402	134600	81470705	4055	4055	4055	4055	0
321	20240402	134500	81470705	4055	4055	4055	4055	0
322	20240402	134400	81470705	4055	4055	4055	4055	0
323	20240402	134300	81470705	4055	4055	4055	4055	0
324	20240402	134200	81470705	4055	4055	4055	4055	10
325	20240402	134100	81430155	4055	4055	4055	4055	0
326	20240402	134000	81430155	4055	4055	4055	4055	100
327	20240402	133900	81024655	4050	4050	4050	4050	0
328	20240402	133800	81024655	4050	4050	4050	4050	16
329	20240402	133700	80959855	4050	4050	4050	4050	0
330	20240402	133600	80959855	4050	4050	4050	4050	0
331	20240402	133500	80959855	4050	4050	4050	4050	27
332	20240402	133400	80850505	4050	4050	4050	4050	3
333	20240402	133300	80838355	4055	4055	4055	4055	0
334	20240402	133200	80838355	4055	4055	4055	4055	0
335	20240402	133100	80838355	4055	4055	4055	4055	0
336	20240402	133000	80838355	4055	4055	4055	4055	0
337	20240402	132900	80838355	4055	4055	4055	4055	0
338	20240402	132800	80838355	4055	4055	4055	4055	0
339	20240402	132700	80838355	4055	4055	4055	4055	40
340	20240402	132600	80676155	4055	4055	4055	4055	24
341	20240402	132500	80578835	4055	4055	4055	4055	0
342	20240402	132400	80578835	4055	4055	4055	4055	0
343	20240402	132300	80578835	4055	4055	4055	4055	0
344	20240402	132200	80578835	4055	4055	4055	4055	0
345	20240402	132100	80578835	4055	4050	4055	4050	18
346	20240402	132000	80505930	4050	4050	4050	4050	0
347	20240402	131900	80505930	4050	4050	4050	4050	0
348	20240402	131800	80505930	4050	4050	4050	4050	169
349	20240402	131700	79821480	4055	4055	4055	4055	0
350	20240402	131600	79821480	4055	4055	4055	4055	0
351	20240402	131500	79821480	4055	4055	4055	4055	80
352	20240402	131400	79497080	4055	4055	4055	4055	158
353	20240402	131300	78856390	4055	4055	4055	4055	0
354	20240402	131200	78856390	4055	4055	4055	4055	102
355	20240402	131100	78442780	4060	4060	4060	4060	0
356	20240402	131000	78442780	4060	4060	4060	4060	0
357	20240402	130900	78442780	4060	4060	4060	4060	20
358	20240402	130800	78361580	4065	4060	4065	4060	58
359	20240402	130700	78126090	4065	4065	4065	4065	0
360	20240402	130600	78126090	4065	4065	4065	4065	2
361	20240402	130500	78117960	4065	4065	4065	4065	0
362	20240402	130400	78117960	4065	4065	4065	4065	0
363	20240402	130300	78117960	4065	4065	4065	4065	0
364	20240402	130200	78117960	4065	4065	4065	4065	0
365	20240402	130100	78117960	4065	4065	4065	4065	0
366	20240402	130000	78117960	4065	4065	4065	4065	0
367	20240402	125900	78117960	4065	4065	4065	4065	0
368	20240402	125800	78117960	4065	4065	4065	4065	0
369	20240402	125700	78117960	4065	4065	4065	4065	0
370	20240402	125600	78117960	4065	4065	4065	4065	0
371	20240402	125500	78117960	4065	4065	4065	4065	0
372	20240402	125400	78117960	4065	4065	4065	4065	0
373	20240402	125300	78117960	4065	4065	4065	4065	0
374	20240402	125200	78117960	4065	4065	4065	4065	0
375	20240402	125100	78117960	4065	4065	4065	4065	26
376	20240402	125000	78012270	4065	4065	4065	4065	0
377	20240402	124900	78012270	4065	4065	4065	4065	0
378	20240402	124800	78012270	4065	4065	4065	4065	0
379	20240402	124700	78012270	4065	4065	4065	4065	0
380	20240402	124600	78012270	4065	4065	4065	4065	0
381	20240402	124500	78012270	4065	4065	4065	4065	0
382	20240402	124400	78012270	4065	4065	4065	4065	0
383	20240402	124300	78012270	4065	4065	4065	4065	0
384	20240402	124200	78012270	4065	4065	4065	4065	50
385	20240402	124100	77809020	4065	4065	4065	4065	0
386	20240402	124000	77809020	4065	4065	4065	4065	0
387	20240402	123900	77809020	4065	4065	4065	4065	0
388	20240402	123800	77809020	4065	4065	4065	4065	0
389	20240402	123700	77809020	4065	4065	4065	4065	0
390	20240402	123600	77809020	4065	4065	4065	4065	0
391	20240402	123500	77809020	4065	4065	4065	4065	5
392	20240402	123400	77788695	4065	4065	4065	4065	0
393	20240402	123300	77788695	4065	4065	4065	4065	0
394	20240402	123200	77788695	4065	4065	4065	4065	10
395	20240402	123100	77748045	4065	4065	4065	4065	35
396	20240402	123000	77605770	4060	4060	4060	4060	0
397	20240402	122900	77605770	4060	4060	4060	4060	24
398	20240402	122800	77508330	4060	4050	4060	4050	103
399	20240402	122700	77090600	4050	4050	4050	4050	0
400	20240402	122600	77090600	4050	4050	4050	4050	9
401	20240402	122500	77054150	4050	4050	4050	4050	0
402	20240402	122400	77054150	4050	4050	4050	4050	9
403	20240402	122300	77017700	4050	4050	4050	4050	0
404	20240402	122200	77017700	4050	4050	4050	4050	0
405	20240402	122100	77017700	4050	4050	4050	4050	3
406	20240402	122000	77005550	4050	4050	4050	4050	9
407	20240402	121900	76969100	4050	4050	4050	4050	0
408	20240402	121800	76969100	4050	4050	4050	4050	0
409	20240402	121700	76969100	4050	4050	4050	4050	0
410	20240402	121600	76969100	4050	4050	4050	4050	11
411	20240402	121500	76924550	4050	4050	4050	4050	0
412	20240402	121400	76924550	4050	4050	4050	4050	0
413	20240402	121300	76924550	4050	4050	4050	4050	0
414	20240402	121200	76924550	4050	4050	4050	4050	27
415	20240402	121100	76815200	4050	4050	4050	4050	2
416	20240402	121000	76807100	4050	4050	4050	4050	0
417	20240402	120900	76807100	4050	4050	4050	4050	0
418	20240402	120800	76807100	4050	4050	4050	4050	0
419	20240402	120700	76807100	4050	4050	4050	4050	0
420	20240402	120600	76807100	4050	4050	4050	4050	0
421	20240402	120500	76807100	4050	4050	4050	4050	0
422	20240402	120400	76807100	4050	4050	4050	4050	0
423	20240402	120300	76807100	4050	4050	4050	4050	0
424	20240402	120200	76807100	4050	4050	4050	4050	65
425	20240402	120100	76543850	4050	4055	4055	4050	313
426	20240402	120000	75276195	4050	4050	4050	4050	0
427	20240402	115900	75276195	4050	4050	4050	4050	0
428	20240402	115800	75276195	4050	4050	4050	4050	0
429	20240402	115700	75276195	4050	4050	4050	4050	0
430	20240402	115600	75276195	4050	4050	4050	4050	0
431	20240402	115500	75276195	4050	4050	4050	4050	0
432	20240402	115400	75276195	4050	4050	4050	4050	0
433	20240402	115300	75276195	4050	4050	4050	4050	1
434	20240402	115200	75272145	4070	4070	4070	4070	7
435	20240402	115100	75243655	4085	4085	4085	4085	0
436	20240402	115000	75243655	4085	4085	4085	4085	0
437	20240402	114900	75243655	4085	4085	4085	4085	0
438	20240402	114800	75243655	4085	4085	4085	4085	0
439	20240402	114700	75243655	4085	4085	4085	4085	0
440	20240402	114600	75243655	4085	4085	4085	4085	829
441	20240402	114500	71857190	4085	4085	4085	4085	0
442	20240402	114400	71857190	4085	4085	4085	4085	0
443	20240402	114300	71857190	4085	4085	4085	4085	1
444	20240402	114200	71853105	4095	4095	4095	4095	0
445	20240402	114100	71853105	4095	4095	4095	4095	0
446	20240402	114000	71853105	4095	4095	4095	4095	0
447	20240402	113900	71853105	4095	4095	4095	4095	1
448	20240402	113800	71849010	4085	4085	4085	4085	0
449	20240402	113700	71849010	4085	4055	4085	4055	170
450	20240402	113600	71157300	4050	4050	4050	4050	3
451	20240402	113500	71145150	4050	4050	4050	4050	7
452	20240402	113400	71116800	4050	4050	4050	4050	12
453	20240402	113300	71068200	4050	4050	4050	4050	0
454	20240402	113200	71068200	4050	4050	4050	4050	0
455	20240402	113100	71068200	4050	4050	4050	4050	0
456	20240402	113000	71068200	4050	4050	4050	4050	100
457	20240402	112900	70663200	4080	4080	4080	4080	0
458	20240402	112800	70663200	4080	4080	4080	4080	3
459	20240402	112700	70650960	4080	4080	4080	4080	0
460	20240402	112600	70650960	4080	4080	4080	4080	0
461	20240402	112500	70650960	4080	4080	4080	4080	0
462	20240402	112400	70650960	4080	4080	4080	4080	0
463	20240402	112300	70650960	4080	4080	4080	4080	0
464	20240402	112200	70650960	4080	4080	4080	4080	0
465	20240402	112100	70650960	4080	4080	4080	4080	0
466	20240402	112000	70650960	4080	4080	4080	4080	0
467	20240402	111900	70650960	4080	4080	4080	4080	0
468	20240402	111800	70650960	4080	4080	4080	4080	0
469	20240402	111700	70650960	4080	4080	4080	4080	0
470	20240402	111600	70650960	4080	4080	4080	4080	0
471	20240402	111500	70650960	4080	4080	4080	4080	0
472	20240402	111400	70650960	4080	4055	4080	4055	100
473	20240402	111300	70244825	4080	4080	4080	4080	0
474	20240402	111200	70244825	4080	4080	4080	4080	0
475	20240402	111100	70244825	4080	4080	4080	4080	0
476	20240402	111000	70244825	4080	4080	4080	4080	0
477	20240402	110900	70244825	4080	4080	4080	4080	0
478	20240402	110800	70244825	4080	4080	4080	4080	0
479	20240402	110700	70244825	4080	4080	4080	4080	0
480	20240402	110600	70244825	4080	4080	4080	4080	0
481	20240402	110500	70244825	4080	4080	4080	4080	374
482	20240402	110400	68718905	4080	4080	4080	4080	7
483	20240402	110300	68690345	4080	4080	4080	4080	0
484	20240402	110200	68690345	4080	4080	4080	4080	0
485	20240402	110100	68690345	4080	4080	4080	4080	0
486	20240402	110000	68690345	4080	4080	4080	4080	0
487	20240402	105900	68690345	4080	4080	4080	4080	0
488	20240402	105800	68690345	4080	4080	4080	4080	0
489	20240402	105700	68690345	4080	4080	4080	4080	1000
490	20240402	105600	64610345	4080	4080	4080	4080	0
491	20240402	105500	64610345	4080	4080	4080	4080	0
492	20240402	105400	64610345	4080	4080	4080	4080	0
493	20240402	105300	64610345	4080	4080	4080	4080	0
494	20240402	105200	64610345	4080	4080	4080	4080	0
495	20240402	105100	64610345	4080	4050	4080	4050	623
496	20240402	105000	62073510	4055	4055	4055	4055	0
497	20240402	104900	62073510	4055	4055	4055	4055	0
498	20240402	104800	62073510	4055	4055	4055	4055	44
499	20240402	104700	61895090	4050	4050	4050	4050	8
500	20240402	104600	61862690	4050	4050	4050	4050	0
501	20240402	104500	61862690	4050	4050	4050	4050	0
502	20240402	104400	61862690	4050	4050	4050	4050	9
503	20240402	104300	61826240	4050	4050	4050	4050	0
504	20240402	104200	61826240	4050	4050	4050	4050	0
505	20240402	104100	61826240	4050	4050	4050	4050	0
506	20240402	104000	61826240	4050	4050	4050	4050	2
507	20240402	103900	61818140	4045	4045	4045	4045	0
508	20240402	103800	61818140	4045	4045	4045	4045	0
509	20240402	103700	61818140	4045	4045	4045	4045	0
510	20240402	103600	61818140	4045	4045	4045	4045	236
511	20240402	103500	60863520	4075	4075	4075	4075	0
512	20240402	103400	60863520	4075	4075	4075	4075	0
513	20240402	103300	60863520	4075	4075	4075	4075	0
514	20240402	103200	60863520	4075	4075	4075	4075	10
515	20240402	103100	60822770	4080	4080	4080	4080	0
516	20240402	103000	60822770	4080	4080	4080	4080	948
517	20240402	102900	56954930	4080	4055	4080	4055	1052
518	20240402	102800	52664515	4080	4080	4080	4080	0
519	20240402	102700	52664515	4080	4080	4080	4080	0
520	20240402	102600	52664515	4080	4080	4080	4080	0
521	20240402	102500	52664515	4080	4080	4080	4080	0
522	20240402	102400	52664515	4080	4080	4080	4080	0
523	20240402	102300	52664515	4080	4080	4080	4080	0
524	20240402	102200	52664515	4080	4080	4080	4080	0
525	20240402	102100	52664515	4080	4060	4080	4060	1000
526	20240402	102000	48585410	4080	4080	4080	4080	0
527	20240402	101900	48585410	4080	4080	4080	4080	0
528	20240402	101800	48585410	4080	4080	4080	4080	0
529	20240402	101700	48585410	4080	4080	4080	4080	0
530	20240402	101600	48585410	4080	4040	4080	4040	1005
531	20240402	101500	44488835	4040	4040	4040	4040	5
532	20240402	101400	44468635	4040	4040	4040	4040	9
533	20240402	101300	44432275	4040	4040	4040	4040	7
534	20240402	101200	44403995	4040	4040	4040	4040	14
535	20240402	101100	44347435	4040	4040	4040	4040	3
536	20240402	101000	44335315	4050	4050	4050	4050	0
537	20240402	100900	44335315	4050	4050	4050	4050	0
538	20240402	100800	44335315	4050	4050	4050	4050	0
539	20240402	100700	44335315	4050	4050	4050	4050	0
540	20240402	100600	44335315	4050	4050	4050	4050	0
541	20240402	100500	44335315	4050	4045	4050	4045	21
542	20240402	100400	44250360	4040	4040	4040	4040	14
543	20240402	100300	44193800	4040	4040	4040	4040	0
544	20240402	100200	44193800	4040	4040	4040	4040	12
545	20240402	100100	44145320	4040	4040	4040	4040	3
546	20240402	100000	44133200	4050	4050	4050	4050	0
547	20240402	095900	44133200	4050	4050	4050	4050	2
548	20240402	095800	44125100	4040	4040	4040	4040	3
549	20240402	095700	44112980	4050	4045	4050	4045	25
550	20240402	095600	44011795	4050	4050	4050	4050	0
551	20240402	095500	44011795	4050	4050	4050	4050	0
552	20240402	095400	44011795	4050	4050	4050	4050	2
553	20240402	095300	44003695	4050	4045	4050	4045	2
554	20240402	095200	43995600	4045	4045	4045	4045	14
555	20240402	095100	43938970	4040	4035	4040	4035	32
556	20240402	095000	43809735	4030	4030	4030	4030	7
557	20240402	094900	43781525	4070	4070	4070	4070	0
558	20240402	094800	43781525	4070	4070	4070	4070	0
559	20240402	094700	43781525	4070	4075	4075	4030	1756
560	20240402	094600	36685010	4075	4075	4075	4075	11
561	20240402	094500	36640185	4080	4080	4080	4080	2
562	20240402	094400	36632025	4080	4080	4080	4080	8
563	20240402	094300	36599385	4095	4095	4095	4095	0
564	20240402	094200	36599385	4095	4095	4095	4095	0
565	20240402	094100	36599385	4095	4090	4095	4090	30
566	20240402	094000	36476670	4080	4080	4080	4080	14
567	20240402	093900	36419550	4090	4090	4090	4090	2
568	20240402	093800	36411370	4080	4080	4080	4080	13
569	20240402	093700	36358330	4080	4090	4090	4080	14
570	20240402	093600	36301200	4090	4090	4090	4090	0
571	20240402	093500	36301200	4090	4090	4090	4090	0
572	20240402	093400	36301200	4090	4090	4090	4090	90
573	20240402	093300	35933100	4080	4075	4080	4075	958
574	20240402	093200	32024665	4070	4070	4070	4070	0
575	20240402	093100	32024665	4070	4070	4070	4070	0
576	20240402	093000	32024665	4070	4070	4070	4070	2
577	20240402	092900	32016525	4075	4075	4075	4075	10
578	20240402	092800	31975775	4080	4080	4080	4080	0
579	20240402	092700	31975775	4080	4070	4080	4070	500
580	20240402	092600	29936505	4065	4065	4065	4065	0
581	20240402	092500	29936505	4065	4065	4065	4065	0
582	20240402	092400	29936505	4065	4065	4065	4065	2
583	20240402	092300	29928375	4065	4065	4065	4065	0
584	20240402	092200	29928375	4065	4065	4065	4065	0
585	20240402	092100	29928375	4065	4065	4065	4065	0
586	20240402	092000	29928375	4065	4065	4065	4065	5
587	20240402	091900	29908050	4065	4065	4065	4065	0
588	20240402	091800	29908050	4065	4065	4065	4065	0
589	20240402	091700	29908050	4065	4065	4065	4065	0
590	20240402	091600	29908050	4065	4065	4065	4065	0
591	20240402	091500	29908050	4065	4065	4065	4065	1
592	20240402	091400	29903985	4045	4045	4045	4045	0
593	20240402	091300	29903985	4045	4045	4045	4045	7
594	20240402	091200	29875670	4045	4050	4050	4045	224
595	20240402	091100	28969380	4070	4070	4070	4070	0
596	20240402	091000	28969380	4070	4075	4075	4070	119
597	20240402	090900	28484820	4070	4075	4075	4035	2553
598	20240402	090800	18154485	4070	4070	4070	4070	0
599	20240402	090700	18154485	4070	4070	4070	4070	0
600	20240402	090600	18154485	4070	4075	4075	4070	60
601	20240402	090500	17910265	4070	4070	4070	4070	0
602	20240402	090400	17910265	4070	4070	4070	4070	14
603	20240402	090300	17853285	4095	4095	4095	4095	0
604	20240402	090200	17853285	4095	4095	4095	4095	0
605	20240402	090100	17853285	4095	4095	4095	4095	0
606	20240402	090000	17853285	4095	4095	4095	4045	4391