KissMeData/109740/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195400	314155580	5750	5750	5750	5750	761
3	20240402	195300	314155580	5750	5750	5750	5750	0
4	20240402	195200	314155580	5750	5750	5750	5750	0
5	20240402	195100	314155580	5750	5750	5750	5750	0
6	20240402	195000	314155580	5750	5750	5750	5750	0
7	20240402	194900	314155580	5750	5750	5750	5750	0
8	20240402	194800	314155580	5750	5750	5750	5750	0
9	20240402	194700	314155580	5750	5750	5750	5750	0
10	20240402	194600	314155580	5750	5750	5750	5750	0
11	20240402	194500	314155580	5750	5750	5750	5750	0
12	20240402	194400	314155580	5750	5750	5750	5750	0
13	20240402	194300	314155580	5750	5750	5750	5750	0
14	20240402	194200	314155580	5750	5750	5750	5750	0
15	20240402	194100	314155580	5750	5750	5750	5750	0
16	20240402	194000	314155580	5750	5750	5750	5750	0
17	20240402	193900	314155580	5750	5750	5750	5750	0
18	20240402	193800	314155580	5750	5750	5750	5750	0
19	20240402	193700	314155580	5750	5750	5750	5750	0
20	20240402	193600	314155580	5750	5750	5750	5750	0
21	20240402	193500	314155580	5750	5750	5750	5750	0
22	20240402	193400	314155580	5750	5750	5750	5750	0
23	20240402	193300	314155580	5750	5750	5750	5750	0
24	20240402	193200	314155580	5750	5750	5750	5750	0
25	20240402	193100	314155580	5750	5750	5750	5750	0
26	20240402	193000	314155580	5750	5750	5750	5750	0
27	20240402	192900	314155580	5750	5750	5750	5750	0
28	20240402	192800	314155580	5750	5750	5750	5750	0
29	20240402	192700	314155580	5750	5750	5750	5750	0
30	20240402	192600	314155580	5750	5750	5750	5750	0
31	20240402	192500	314155580	5750	5750	5750	5750	0
32	20240402	192400	314155580	5750	5750	5750	5750	761
33	20240402	192300	314155580	5750	5750	5750	5750	0
34	20240402	192200	314155580	5750	5750	5750	5750	0
35	20240402	192100	314155580	5750	5750	5750	5750	0
36	20240402	192000	314155580	5750	5750	5750	5750	0
37	20240402	191900	314155580	5750	5750	5750	5750	0
38	20240402	191800	314155580	5750	5750	5750	5750	0
39	20240402	191700	314155580	5750	5750	5750	5750	0
40	20240402	191600	314155580	5750	5750	5750	5750	0
41	20240402	191500	314155580	5750	5750	5750	5750	0
42	20240402	191400	314155580	5750	5750	5750	5750	0
43	20240402	191300	314155580	5750	5750	5750	5750	0
44	20240402	191200	314155580	5750	5750	5750	5750	0
45	20240402	191100	314155580	5750	5750	5750	5750	0
46	20240402	191000	314155580	5750	5750	5750	5750	0
47	20240402	190900	314155580	5750	5750	5750	5750	0
48	20240402	190800	314155580	5750	5750	5750	5750	0
49	20240402	190700	314155580	5750	5750	5750	5750	0
50	20240402	190600	314155580	5750	5750	5750	5750	0
51	20240402	190500	314155580	5750	5750	5750	5750	0
52	20240402	190400	314155580	5750	5750	5750	5750	0
53	20240402	190300	314155580	5750	5750	5750	5750	0
54	20240402	190200	314155580	5750	5750	5750	5750	0
55	20240402	190100	314155580	5750	5750	5750	5750	0
56	20240402	190000	314155580	5750	5750	5750	5750	0
57	20240402	185900	314155580	5750	5750	5750	5750	0
58	20240402	185800	314155580	5750	5750	5750	5750	0
59	20240402	185700	314155580	5750	5750	5750	5750	0
60	20240402	185600	314155580	5750	5750	5750	5750	0
61	20240402	185500	314155580	5750	5750	5750	5750	0
62	20240402	185400	314155580	5750	5750	5750	5750	761
63	20240402	185300	314155580	5750	5750	5750	5750	0
64	20240402	185200	314155580	5750	5750	5750	5750	0
65	20240402	185100	314155580	5750	5750	5750	5750	0
66	20240402	185000	314155580	5750	5750	5750	5750	0
67	20240402	184900	314155580	5750	5750	5750	5750	0
68	20240402	184800	314155580	5750	5750	5750	5750	0
69	20240402	184700	314155580	5750	5750	5750	5750	0
70	20240402	184600	314155580	5750	5750	5750	5750	0
71	20240402	184500	314155580	5750	5750	5750	5750	0
72	20240402	184400	314155580	5750	5750	5750	5750	0
73	20240402	184300	314155580	5750	5750	5750	5750	0
74	20240402	184200	314155580	5750	5750	5750	5750	0
75	20240402	184100	314155580	5750	5750	5750	5750	0
76	20240402	184000	314155580	5750	5750	5750	5750	0
77	20240402	183900	314155580	5750	5750	5750	5750	0
78	20240402	183800	314155580	5750	5750	5750	5750	0
79	20240402	183700	314155580	5750	5750	5750	5750	0
80	20240402	183600	314155580	5750	5750	5750	5750	0
81	20240402	183500	314155580	5750	5750	5750	5750	0
82	20240402	183400	314155580	5750	5750	5750	5750	0
83	20240402	183300	314155580	5750	5750	5750	5750	0
84	20240402	183200	314155580	5750	5750	5750	5750	0
85	20240402	183100	314155580	5750	5750	5750	5750	0
86	20240402	183000	314155580	5750	5750	5750	5750	0
87	20240402	182900	314155580	5750	5750	5750	5750	0
88	20240402	182800	314155580	5750	5750	5750	5750	0
89	20240402	182700	314155580	5750	5750	5750	5750	0
90	20240402	182600	314155580	5750	5750	5750	5750	0
91	20240402	182500	314155580	5750	5750	5750	5750	0
92	20240402	182400	314155580	5750	5750	5750	5750	761
93	20240402	182300	314155580	5750	5750	5750	5750	0
94	20240402	182200	314155580	5750	5750	5750	5750	0
95	20240402	182100	314155580	5750	5750	5750	5750	0
96	20240402	182000	314155580	5750	5750	5750	5750	0
97	20240402	181900	314155580	5750	5750	5750	5750	0
98	20240402	181800	314155580	5750	5750	5750	5750	0
99	20240402	181700	314155580	5750	5750	5750	5750	0
100	20240402	181600	314155580	5750	5750	5750	5750	0
101	20240402	181500	314155580	5750	5750	5750	5750	0
102	20240402	181400	314155580	5750	5750	5750	5750	0
103	20240402	181300	314155580	5750	5750	5750	5750	0
104	20240402	181200	314155580	5750	5750	5750	5750	0
105	20240402	181100	314155580	5750	5750	5750	5750	0
106	20240402	181000	314155580	5750	5750	5750	5750	0
107	20240402	180900	314155580	5750	5750	5750	5750	0
108	20240402	180800	314155580	5750	5750	5750	5750	0
109	20240402	180700	314155580	5750	5750	5750	5750	0
110	20240402	180600	314155580	5750	5750	5750	5750	0
111	20240402	180500	314155580	5750	5750	5750	5750	0
112	20240402	180400	314155580	5750	5750	5750	5750	0
113	20240402	180300	314155580	5750	5750	5750	5750	0
114	20240402	180200	314155580	5750	5750	5750	5750	0
115	20240402	180100	314155580	5750	5750	5750	5750	0
116	20240402	180000	314155580	5750	5750	5750	5750	0
117	20240402	175900	314155580	5750	5750	5750	5750	0
118	20240402	175800	314155580	5750	5750	5750	5750	0
119	20240402	175700	314155580	5750	5750	5750	5750	0
120	20240402	175600	314155580	5750	5750	5750	5750	0
121	20240402	175500	314155580	5750	5750	5750	5750	0
122	20240402	175400	314155580	5750	5750	5750	5750	761
123	20240402	175300	314155580	5750	5750	5750	5750	0
124	20240402	175200	314155580	5750	5750	5750	5750	0
125	20240402	175100	314155580	5750	5750	5750	5750	0
126	20240402	175000	314155580	5750	5750	5750	5750	0
127	20240402	174900	314155580	5750	5750	5750	5750	0
128	20240402	174800	314155580	5750	5750	5750	5750	0
129	20240402	174700	314155580	5750	5750	5750	5750	0
130	20240402	174600	314155580	5750	5750	5750	5750	0
131	20240402	174500	314155580	5750	5750	5750	5750	0
132	20240402	174400	314155580	5750	5750	5750	5750	0
133	20240402	174300	314155580	5750	5750	5750	5750	0
134	20240402	174200	314155580	5750	5750	5750	5750	0
135	20240402	174100	314155580	5750	5750	5750	5750	0
136	20240402	174000	314155580	5750	5750	5750	5750	0
137	20240402	173900	314155580	5750	5750	5750	5750	0
138	20240402	173800	314155580	5750	5750	5750	5750	0
139	20240402	173700	314155580	5750	5750	5750	5750	0
140	20240402	173600	314155580	5750	5750	5750	5750	0
141	20240402	173500	314155580	5750	5750	5750	5750	0
142	20240402	173400	314155580	5750	5750	5750	5750	0
143	20240402	173300	314155580	5750	5750	5750	5750	0
144	20240402	173200	314155580	5750	5750	5750	5750	0
145	20240402	173100	314155580	5750	5750	5750	5750	0
146	20240402	173000	314155580	5750	5750	5750	5750	0
147	20240402	172900	314155580	5750	5750	5750	5750	0
148	20240402	172800	314155580	5750	5750	5750	5750	0
149	20240402	172700	314155580	5750	5750	5750	5750	0
150	20240402	172600	314155580	5750	5750	5750	5750	0
151	20240402	172500	314155580	5750	5750	5750	5750	0
152	20240402	172400	314155580	5750	5750	5750	5750	761
153	20240402	172300	314155580	5750	5750	5750	5750	0
154	20240402	172200	314155580	5750	5750	5750	5750	0
155	20240402	172100	314155580	5750	5750	5750	5750	0
156	20240402	172000	314155580	5750	5750	5750	5750	0
157	20240402	171900	314155580	5750	5750	5750	5750	0
158	20240402	171800	314155580	5750	5750	5750	5750	0
159	20240402	171700	314155580	5750	5750	5750	5750	0
160	20240402	171600	314155580	5750	5750	5750	5750	0
161	20240402	171500	314155580	5750	5750	5750	5750	0
162	20240402	171400	314155580	5750	5750	5750	5750	0
163	20240402	171300	314155580	5750	5750	5750	5750	0
164	20240402	171200	314155580	5750	5750	5750	5750	0
165	20240402	171100	314155580	5750	5750	5750	5750	0
166	20240402	171000	314155580	5750	5750	5750	5750	0
167	20240402	170900	314155580	5750	5750	5750	5750	0
168	20240402	170800	314155580	5750	5750	5750	5750	0
169	20240402	170700	314155580	5750	5750	5750	5750	0
170	20240402	170600	314155580	5750	5750	5750	5750	0
171	20240402	170500	314155580	5750	5750	5750	5750	0
172	20240402	170400	314155580	5750	5750	5750	5750	0
173	20240402	170300	314155580	5750	5750	5750	5750	0
174	20240402	170200	314155580	5750	5750	5750	5750	0
175	20240402	170100	314155580	5750	5750	5750	5750	0
176	20240402	170000	314155580	5750	5750	5750	5750	0
177	20240402	165900	314155580	5750	5750	5750	5750	0
178	20240402	165800	314155580	5750	5750	5750	5750	0
179	20240402	165700	314155580	5750	5750	5750	5750	0
180	20240402	165600	314155580	5750	5750	5750	5750	0
181	20240402	165500	314155580	5750	5750	5750	5750	0
182	20240402	165400	314155580	5750	5750	5750	5750	761
183	20240402	165300	314155580	5750	5750	5750	5750	0
184	20240402	165200	314155580	5750	5750	5750	5750	0
185	20240402	165100	314155580	5750	5750	5750	5750	0
186	20240402	165000	314155580	5750	5750	5750	5750	0
187	20240402	164900	314155580	5750	5750	5750	5750	0
188	20240402	164800	314155580	5750	5750	5750	5750	0
189	20240402	164700	314155580	5750	5750	5750	5750	0
190	20240402	164600	314155580	5750	5750	5750	5750	0
191	20240402	164500	314155580	5750	5750	5750	5750	0
192	20240402	164400	314155580	5750	5750	5750	5750	0
193	20240402	164300	314155580	5750	5750	5750	5750	0
194	20240402	164200	314155580	5750	5750	5750	5750	0
195	20240402	164100	314155580	5750	5750	5750	5750	0
196	20240402	164000	314155580	5750	5750	5750	5750	0
197	20240402	163900	314155580	5750	5750	5750	5750	0
198	20240402	163800	314155580	5750	5750	5750	5750	0
199	20240402	163700	314155580	5750	5750	5750	5750	0
200	20240402	163600	314155580	5750	5750	5750	5750	0
201	20240402	163500	314155580	5750	5750	5750	5750	0
202	20240402	163400	314155580	5750	5750	5750	5750	0
203	20240402	163300	314155580	5750	5750	5750	5750	0
204	20240402	163200	314155580	5750	5750	5750	5750	0
205	20240402	163100	314155580	5750	5750	5750	5750	0
206	20240402	163000	314155580	5750	5750	5750	5750	0
207	20240402	162900	314155580	5750	5750	5750	5750	0
208	20240402	162800	314155580	5750	5750	5750	5750	0
209	20240402	162700	314155580	5750	5750	5750	5750	0
210	20240402	162600	314155580	5750	5750	5750	5750	0
211	20240402	162500	314155580	5750	5750	5750	5750	0
212	20240402	162400	314155580	5750	5750	5750	5750	761
213	20240402	162300	314155580	5750	5750	5750	5750	0
214	20240402	162200	314155580	5750	5750	5750	5750	0
215	20240402	162100	314155580	5750	5750	5750	5750	0
216	20240402	162000	314155580	5750	5750	5750	5750	0
217	20240402	161900	314155580	5750	5750	5750	5750	0
218	20240402	161800	314155580	5750	5750	5750	5750	0
219	20240402	161700	314155580	5750	5750	5750	5750	0
220	20240402	161600	314155580	5750	5750	5750	5750	0
221	20240402	161500	314155580	5750	5750	5750	5750	0
222	20240402	161400	314155580	5750	5750	5750	5750	0
223	20240402	161300	314155580	5750	5750	5750	5750	0
224	20240402	161200	314155580	5750	5750	5750	5750	0
225	20240402	161100	314155580	5750	5750	5750	5750	0
226	20240402	161000	314155580	5750	5750	5750	5750	0
227	20240402	160900	314155580	5750	5750	5750	5750	0
228	20240402	160800	314155580	5750	5750	5750	5750	0
229	20240402	160700	314155580	5750	5750	5750	5750	0
230	20240402	160600	314155580	5750	5750	5750	5750	0
231	20240402	160500	314155580	5750	5750	5750	5750	0
232	20240402	160400	314155580	5750	5750	5750	5750	0
233	20240402	160300	314155580	5750	5750	5750	5750	0
234	20240402	160200	314155580	5750	5750	5750	5750	0
235	20240402	160100	314155580	5750	5750	5750	5750	0
236	20240402	160000	314155580	5750	5750	5750	5750	0
237	20240402	155900	314155580	5750	5750	5750	5750	0
238	20240402	155800	314155580	5750	5750	5750	5750	0
239	20240402	155700	314155580	5750	5750	5750	5750	0
240	20240402	155600	314155580	5750	5750	5750	5750	0
241	20240402	155500	314155580	5750	5750	5750	5750	0
242	20240402	155400	314155580	5750	5750	5750	5750	761
243	20240402	155300	314155580	5750	5750	5750	5750	0
244	20240402	155200	314155580	5750	5750	5750	5750	0
245	20240402	155100	314155580	5750	5750	5750	5750	0
246	20240402	155000	314155580	5750	5750	5750	5750	0
247	20240402	154900	314155580	5750	5750	5750	5750	0
248	20240402	154800	314155580	5750	5750	5750	5750	0
249	20240402	154700	314155580	5750	5750	5750	5750	0
250	20240402	154600	314155580	5750	5750	5750	5750	0
251	20240402	154500	314155580	5750	5750	5750	5750	0
252	20240402	154400	314155580	5750	5750	5750	5750	0
253	20240402	154300	314155580	5750	5750	5750	5750	0
254	20240402	154200	314155580	5750	5750	5750	5750	0
255	20240402	154100	314155580	5750	5750	5750	5750	0
256	20240402	154000	314155580	5750	5750	5750	5750	0
257	20240402	153900	314155580	5750	5750	5750	5750	0
258	20240402	153800	314155580	5750	5750	5750	5750	0
259	20240402	153700	314155580	5750	5750	5750	5750	0
260	20240402	153600	314155580	5750	5750	5750	5750	0
261	20240402	153500	314155580	5750	5750	5750	5750	0
262	20240402	153400	314155580	5750	5750	5750	5750	0
263	20240402	153300	314155580	5750	5750	5750	5750	0
264	20240402	153200	314155580	5750	5750	5750	5750	0
265	20240402	153100	314155580	5750	5750	5750	5750	0
266	20240402	153000	314155580	5750	5750	5750	5750	761
267	20240402	152900	309779830	5790	5790	5790	5790	0
268	20240402	152800	309779830	5790	5790	5790	5790	0
269	20240402	152700	309779830	5790	5790	5790	5790	0
270	20240402	152600	309779830	5790	5790	5790	5790	0
271	20240402	152500	309779830	5790	5790	5790	5790	0
272	20240402	152400	309779830	5790	5790	5790	5790	0
273	20240402	152300	309779830	5790	5790	5790	5790	0
274	20240402	152200	309779830	5790	5790	5790	5790	0
275	20240402	152100	309779830	5790	5790	5790	5790	0
276	20240402	152000	309779830	5790	5790	5790	5790	0
277	20240402	151900	309779830	5790	5790	5790	5790	73
278	20240402	151800	309357160	5800	5800	5800	5800	0
279	20240402	151700	309357160	5800	5800	5800	5800	0
280	20240402	151600	309357160	5800	5800	5800	5800	0
281	20240402	151500	309357160	5800	5770	5800	5770	32
282	20240402	151400	309172430	5790	5790	5790	5790	119
283	20240402	151300	308483420	5790	5790	5790	5790	0
284	20240402	151200	308483420	5790	5790	5790	5790	0
285	20240402	151100	308483420	5790	5790	5790	5790	0
286	20240402	151000	308483420	5790	5790	5790	5790	0
287	20240402	150900	308483420	5790	5790	5790	5790	0
288	20240402	150800	308483420	5790	5790	5790	5790	1
289	20240402	150700	308477630	5790	5790	5790	5790	0
290	20240402	150600	308477630	5790	5790	5790	5790	0
291	20240402	150500	308477630	5790	5790	5790	5790	1
292	20240402	150400	308471840	5770	5770	5770	5770	0
293	20240402	150300	308471840	5770	5770	5770	5770	0
294	20240402	150200	308471840	5770	5770	5770	5770	0
295	20240402	150100	308471840	5770	5770	5770	5770	0
296	20240402	150000	308471840	5770	5770	5770	5770	101
297	20240402	145900	307889070	5750	5750	5750	5750	0
298	20240402	145800	307889070	5750	5750	5750	5750	0
299	20240402	145700	307889070	5750	5750	5750	5750	200
300	20240402	145600	306739070	5800	5800	5800	5800	0
301	20240402	145500	306739070	5800	5800	5800	5800	0
302	20240402	145400	306739070	5800	5800	5800	5800	0
303	20240402	145300	306739070	5800	5800	5800	5800	0
304	20240402	145200	306739070	5800	5800	5800	5800	0
305	20240402	145100	306739070	5800	5800	5800	5800	50
306	20240402	145000	306449070	5800	5800	5800	5800	0
307	20240402	144900	306449070	5800	5750	5800	5750	1000
308	20240402	144800	300670020	5750	5750	5750	5750	0
309	20240402	144700	300670020	5750	5750	5750	5750	0
310	20240402	144600	300670020	5750	5750	5750	5750	1
311	20240402	144500	300664270	5750	5750	5750	5750	0
312	20240402	144400	300664270	5750	5750	5750	5750	0
313	20240402	144300	300664270	5750	5750	5750	5750	0
314	20240402	144200	300664270	5750	5750	5750	5750	0
315	20240402	144100	300664270	5750	5750	5750	5750	1
316	20240402	144000	300658520	5740	5740	5740	5740	1050
317	20240402	143900	294631520	5740	5740	5740	5740	0
318	20240402	143800	294631520	5740	5740	5740	5740	0
319	20240402	143700	294631520	5740	5740	5740	5740	130
320	20240402	143600	293885320	5750	5750	5750	5750	0
321	20240402	143500	293885320	5750	5750	5750	5750	300
322	20240402	143400	292160320	5750	5750	5750	5750	0
323	20240402	143300	292160320	5750	5750	5750	5750	0
324	20240402	143200	292160320	5750	5750	5750	5750	0
325	20240402	143100	292160320	5750	5750	5750	5750	100
326	20240402	143000	291585320	5750	5760	5760	5750	1768
327	20240402	142900	281419300	5780	5780	5780	5780	0
328	20240402	142800	281419300	5780	5780	5780	5780	0
329	20240402	142700	281419300	5780	5780	5780	5780	0
330	20240402	142600	281419300	5780	5780	5780	5780	0
331	20240402	142500	281419300	5780	5780	5780	5780	0
332	20240402	142400	281419300	5780	5780	5780	5780	0
333	20240402	142300	281419300	5780	5780	5780	5780	1
334	20240402	142200	281413520	5780	5780	5780	5780	0
335	20240402	142100	281413520	5780	5780	5780	5780	0
336	20240402	142000	281413520	5780	5780	5780	5780	0
337	20240402	141900	281413520	5780	5780	5780	5780	0
338	20240402	141800	281413520	5780	5780	5780	5780	0
339	20240402	141700	281413520	5780	5780	5780	5780	1
340	20240402	141600	281407740	5770	5770	5770	5770	112
341	20240402	141500	280761500	5760	5760	5760	5760	1
342	20240402	141400	280755740	5770	5770	5770	5770	0
343	20240402	141300	280755740	5770	5770	5770	5770	15
344	20240402	141200	280669190	5770	5770	5770	5770	0
345	20240402	141100	280669190	5770	5770	5770	5770	0
346	20240402	141000	280669190	5770	5770	5770	5770	0
347	20240402	140900	280669190	5770	5770	5770	5770	0
348	20240402	140800	280669190	5770	5770	5770	5770	0
349	20240402	140700	280669190	5770	5770	5770	5770	0
350	20240402	140600	280669190	5770	5770	5770	5770	0
351	20240402	140500	280669190	5770	5770	5770	5770	0
352	20240402	140400	280669190	5770	5760	5770	5760	3
353	20240402	140300	280651890	5750	5750	5750	5750	0
354	20240402	140200	280651890	5750	5750	5750	5750	0
355	20240402	140100	280651890	5750	5750	5750	5750	0
356	20240402	140000	280651890	5750	5750	5750	5750	0
357	20240402	135900	280651890	5750	5750	5750	5750	0
358	20240402	135800	280651890	5750	5750	5750	5750	71
359	20240402	135700	280243640	5760	5760	5760	5760	0
360	20240402	135600	280243640	5760	5760	5760	5760	29
361	20240402	135500	280076600	5750	5750	5750	5750	0
362	20240402	135400	280076600	5750	5750	5750	5750	0
363	20240402	135300	280076600	5750	5750	5750	5750	0
364	20240402	135200	280076600	5750	5750	5750	5750	0
365	20240402	135100	280076600	5750	5750	5750	5750	0
366	20240402	135000	280076600	5750	5750	5750	5750	174
367	20240402	134900	279076100	5750	5750	5750	5750	0
368	20240402	134800	279076100	5750	5750	5750	5750	0
369	20240402	134700	279076100	5750	5750	5750	5750	0
370	20240402	134600	279076100	5750	5750	5750	5750	0
371	20240402	134500	279076100	5750	5750	5750	5750	0
372	20240402	134400	279076100	5750	5750	5750	5750	0
373	20240402	134300	279076100	5750	5750	5750	5750	0
374	20240402	134200	279076100	5750	5750	5750	5750	1
375	20240402	134100	279070350	5740	5740	5740	5740	62
376	20240402	134000	278714470	5750	5750	5750	5750	0
377	20240402	133900	278714470	5750	5760	5760	5750	146
378	20240402	133800	277874500	5760	5760	5760	5760	0
379	20240402	133700	277874500	5760	5760	5760	5760	97
380	20240402	133600	277315780	5770	5770	5770	5770	0
381	20240402	133500	277315780	5770	5770	5770	5770	0
382	20240402	133400	277315780	5770	5770	5770	5770	0
383	20240402	133300	277315780	5770	5770	5770	5770	0
384	20240402	133200	277315780	5770	5770	5770	5770	0
385	20240402	133100	277315780	5770	5770	5770	5770	0
386	20240402	133000	277315780	5770	5770	5770	5770	0
387	20240402	132900	277315780	5770	5770	5770	5770	0
388	20240402	132800	277315780	5770	5770	5770	5770	0
389	20240402	132700	277315780	5770	5770	5770	5770	0
390	20240402	132600	277315780	5770	5770	5770	5770	0
391	20240402	132500	277315780	5770	5770	5770	5770	0
392	20240402	132400	277315780	5770	5770	5770	5770	0
393	20240402	132300	277315780	5770	5770	5770	5770	0
394	20240402	132200	277315780	5770	5770	5770	5770	0
395	20240402	132100	277315780	5770	5770	5770	5770	0
396	20240402	132000	277315780	5770	5770	5770	5770	0
397	20240402	131900	277315780	5770	5770	5770	5770	0
398	20240402	131800	277315780	5770	5770	5770	5770	0
399	20240402	131700	277315780	5770	5770	5770	5770	0
400	20240402	131600	277315780	5770	5770	5770	5770	0
401	20240402	131500	277315780	5770	5770	5770	5770	0
402	20240402	131400	277315780	5770	5770	5770	5770	0
403	20240402	131300	277315780	5770	5770	5770	5770	0
404	20240402	131200	277315780	5770	5770	5770	5770	0
405	20240402	131100	277315780	5770	5770	5770	5770	0
406	20240402	131000	277315780	5770	5770	5770	5770	0
407	20240402	130900	277315780	5770	5770	5770	5770	50
408	20240402	130800	277027280	5780	5780	5780	5780	0
409	20240402	130700	277027280	5780	5780	5780	5780	0
410	20240402	130600	277027280	5780	5780	5780	5780	0
411	20240402	130500	277027280	5780	5780	5780	5780	0
412	20240402	130400	277027280	5780	5780	5780	5780	0
413	20240402	130300	277027280	5780	5780	5780	5780	0
414	20240402	130200	277027280	5780	5780	5780	5780	0
415	20240402	130100	277027280	5780	5780	5780	5780	0
416	20240402	130000	277027280	5780	5780	5780	5780	0
417	20240402	125900	277027280	5780	5780	5780	5780	0
418	20240402	125800	277027280	5780	5780	5780	5780	0
419	20240402	125700	277027280	5780	5780	5780	5780	0
420	20240402	125600	277027280	5780	5780	5780	5780	0
421	20240402	125500	277027280	5780	5780	5780	5780	0
422	20240402	125400	277027280	5780	5780	5780	5780	0
423	20240402	125300	277027280	5780	5780	5780	5780	0
424	20240402	125200	277027280	5780	5780	5780	5780	0
425	20240402	125100	277027280	5780	5780	5780	5780	0
426	20240402	125000	277027280	5780	5780	5780	5780	0
427	20240402	124900	277027280	5780	5780	5780	5780	0
428	20240402	124800	277027280	5780	5780	5780	5780	0
429	20240402	124700	277027280	5780	5780	5780	5780	0
430	20240402	124600	277027280	5780	5780	5780	5780	0
431	20240402	124500	277027280	5780	5780	5780	5780	0
432	20240402	124400	277027280	5780	5780	5780	5780	1
433	20240402	124300	277021500	5750	5750	5750	5750	0
434	20240402	124200	277021500	5750	5750	5750	5750	0
435	20240402	124100	277021500	5750	5750	5750	5750	0
436	20240402	124000	277021500	5750	5750	5750	5750	0
437	20240402	123900	277021500	5750	5750	5750	5750	0
438	20240402	123800	277021500	5750	5750	5750	5750	0
439	20240402	123700	277021500	5750	5750	5750	5750	0
440	20240402	123600	277021500	5750	5750	5750	5750	0
441	20240402	123500	277021500	5750	5750	5750	5750	40
442	20240402	123400	276791500	5750	5750	5750	5750	0
443	20240402	123300	276791500	5750	5750	5750	5750	0
444	20240402	123200	276791500	5750	5750	5750	5750	0
445	20240402	123100	276791500	5750	5750	5750	5750	0
446	20240402	123000	276791500	5750	5750	5750	5750	0
447	20240402	122900	276791500	5750	5750	5750	5750	16
448	20240402	122800	276699500	5750	5750	5750	5750	0
449	20240402	122700	276699500	5750	5750	5750	5750	105
450	20240402	122600	276095750	5750	5750	5750	5750	0
451	20240402	122500	276095750	5750	5750	5750	5750	0
452	20240402	122400	276095750	5750	5750	5750	5750	0
453	20240402	122300	276095750	5750	5750	5750	5750	0
454	20240402	122200	276095750	5750	5750	5750	5750	0
455	20240402	122100	276095750	5750	5750	5750	5750	0
456	20240402	122000	276095750	5750	5740	5750	5730	481
457	20240402	121900	273333060	5750	5750	5750	5750	0
458	20240402	121800	273333060	5750	5750	5750	5750	1
459	20240402	121700	273327310	5740	5750	5750	5740	579
460	20240402	121600	270002160	5780	5780	5780	5780	0
461	20240402	121500	270002160	5780	5780	5780	5780	0
462	20240402	121400	270002160	5780	5780	5780	5780	0
463	20240402	121300	270002160	5780	5780	5780	5780	0
464	20240402	121200	270002160	5780	5780	5780	5780	0
465	20240402	121100	270002160	5780	5780	5780	5780	0
466	20240402	121000	270002160	5780	5780	5780	5780	100
467	20240402	120900	269424160	5780	5780	5780	5780	0
468	20240402	120800	269424160	5780	5780	5780	5780	0
469	20240402	120700	269424160	5780	5780	5780	5780	0
470	20240402	120600	269424160	5780	5780	5780	5780	0
471	20240402	120500	269424160	5780	5780	5780	5780	0
472	20240402	120400	269424160	5780	5780	5780	5780	1
473	20240402	120300	269418380	5750	5750	5750	5750	500
474	20240402	120200	266543380	5780	5780	5780	5780	0
475	20240402	120100	266543380	5780	5780	5780	5780	35
476	20240402	120000	266341080	5780	5780	5780	5780	70
477	20240402	115900	265936480	5780	5780	5780	5780	1
478	20240402	115800	265930700	5750	5750	5750	5750	0
479	20240402	115700	265930700	5750	5750	5750	5750	1
480	20240402	115600	265924950	5780	5780	5780	5780	1
481	20240402	115500	265919170	5780	5780	5780	5780	5
482	20240402	115400	265890270	5780	5780	5780	5780	0
483	20240402	115300	265890270	5780	5780	5780	5780	0
484	20240402	115200	265890270	5780	5780	5780	5780	1
485	20240402	115100	265884490	5760	5760	5760	5760	0
486	20240402	115000	265884490	5760	5760	5760	5760	0
487	20240402	114900	265884490	5760	5770	5770	5750	452
488	20240402	114800	263283550	5760	5760	5760	5760	0
489	20240402	114700	263283550	5760	5760	5760	5760	0
490	20240402	114600	263283550	5760	5760	5760	5760	0
491	20240402	114500	263283550	5760	5770	5770	5760	302
492	20240402	114400	261544010	5770	5770	5770	5770	186
493	20240402	114300	260470790	5770	5770	5770	5770	0
494	20240402	114200	260470790	5770	5780	5780	5770	2
495	20240402	114100	260459240	5780	5780	5780	5780	0
496	20240402	114000	260459240	5780	5780	5780	5780	0
497	20240402	113900	260459240	5780	5780	5780	5780	0
498	20240402	113800	260459240	5780	5780	5780	5780	0
499	20240402	113700	260459240	5780	5780	5780	5780	0
500	20240402	113600	260459240	5780	5780	5780	5780	0
501	20240402	113500	260459240	5780	5780	5780	5780	0
502	20240402	113400	260459240	5780	5780	5780	5780	0
503	20240402	113300	260459240	5780	5780	5780	5780	0
504	20240402	113200	260459240	5780	5780	5780	5780	0
505	20240402	113100	260459240	5780	5780	5780	5780	1
506	20240402	113000	260453460	5760	5760	5760	5760	0
507	20240402	112900	260453460	5760	5760	5760	5760	5
508	20240402	112800	260424660	5790	5790	5790	5790	0
509	20240402	112700	260424660	5790	5790	5790	5790	0
510	20240402	112600	260424660	5790	5790	5790	5790	0
511	20240402	112500	260424660	5790	5790	5790	5790	0
512	20240402	112400	260424660	5790	5790	5790	5790	0
513	20240402	112300	260424660	5790	5790	5790	5790	0
514	20240402	112200	260424660	5790	5790	5790	5790	0
515	20240402	112100	260424660	5790	5790	5790	5790	0
516	20240402	112000	260424660	5790	5790	5790	5790	0
517	20240402	111900	260424660	5790	5790	5790	5790	0
518	20240402	111800	260424660	5790	5790	5790	5790	0
519	20240402	111700	260424660	5790	5790	5790	5790	4
520	20240402	111600	260401500	5800	5800	5800	5800	0
521	20240402	111500	260401500	5800	5800	5800	5800	0
522	20240402	111400	260401500	5800	5800	5800	5800	0
523	20240402	111300	260401500	5800	5800	5800	5800	0
524	20240402	111200	260401500	5800	5800	5800	5800	0
525	20240402	111100	260401500	5800	5800	5800	5800	0
526	20240402	111000	260401500	5800	5800	5800	5800	0
527	20240402	110900	260401500	5800	5800	5800	5800	0
528	20240402	110800	260401500	5800	5800	5800	5800	0
529	20240402	110700	260401500	5800	5800	5800	5800	0
530	20240402	110600	260401500	5800	5800	5800	5800	0
531	20240402	110500	260401500	5800	5800	5800	5800	0
532	20240402	110400	260401500	5800	5800	5800	5800	0
533	20240402	110300	260401500	5800	5800	5800	5800	0
534	20240402	110200	260401500	5800	5800	5800	5800	0
535	20240402	110100	260401500	5800	5800	5800	5800	0
536	20240402	110000	260401500	5800	5800	5800	5800	0
537	20240402	105900	260401500	5800	5800	5800	5800	0
538	20240402	105800	260401500	5800	5800	5800	5800	0
539	20240402	105700	260401500	5800	5800	5800	5800	0
540	20240402	105600	260401500	5800	5800	5800	5800	1
541	20240402	105500	260395700	5800	5800	5800	5800	0
542	20240402	105400	260395700	5800	5800	5800	5800	0
543	20240402	105300	260395700	5800	5800	5800	5800	0
544	20240402	105200	260395700	5800	5800	5800	5800	0
545	20240402	105100	260395700	5800	5800	5800	5800	0
546	20240402	105000	260395700	5800	5800	5800	5800	0
547	20240402	104900	260395700	5800	5800	5800	5800	0
548	20240402	104800	260395700	5800	5800	5800	5800	0
549	20240402	104700	260395700	5800	5800	5800	5800	0
550	20240402	104600	260395700	5800	5800	5800	5800	0
551	20240402	104500	260395700	5800	5800	5800	5800	0
552	20240402	104400	260395700	5800	5800	5800	5800	1
553	20240402	104300	260389900	5800	5800	5800	5800	0
554	20240402	104200	260389900	5800	5800	5800	5800	0
555	20240402	104100	260389900	5800	5800	5800	5800	0
556	20240402	104000	260389900	5800	5800	5800	5800	0
557	20240402	103900	260389900	5800	5800	5800	5800	0
558	20240402	103800	260389900	5800	5800	5800	5800	0
559	20240402	103700	260389900	5800	5800	5800	5800	0
560	20240402	103600	260389900	5800	5800	5800	5800	0
561	20240402	103500	260389900	5800	5800	5800	5800	0
562	20240402	103400	260389900	5800	5800	5800	5800	9
563	20240402	103300	260337700	5800	5800	5800	5800	1
564	20240402	103200	260331900	5780	5780	5780	5780	0
565	20240402	103100	260331900	5780	5780	5780	5780	18534
566	20240402	103000	153205380	5780	5790	5790	5780	7384
567	20240402	102900	110509660	5790	5780	5790	5780	1630
568	20240402	102800	101084460	5780	5780	5780	5780	0
569	20240402	102700	101084460	5780	5790	5790	5780	8334
570	20240402	102600	52869540	5800	5800	5800	5800	50
571	20240402	102500	52579540	5800	5800	5800	5800	1
572	20240402	102400	52573740	5790	5790	5790	5790	500
573	20240402	102300	49678740	5800	5800	5800	5800	0
574	20240402	102200	49678740	5800	5800	5800	5800	1
575	20240402	102100	49672940	5780	5780	5780	5780	0
576	20240402	102000	49672940	5780	5760	5780	5760	558
577	20240402	101900	46455010	5740	5740	5740	5740	0
578	20240402	101800	46455010	5740	5740	5740	5740	0
579	20240402	101700	46455010	5740	5750	5750	5740	8
580	20240402	101600	46409030	5740	5760	5760	5740	476
581	20240402	101500	43669320	5770	5770	5770	5770	0
582	20240402	101400	43669320	5770	5770	5770	5770	0
583	20240402	101300	43669320	5770	5780	5780	5770	2117
584	20240402	101200	31435360	5800	5800	5800	5800	0
585	20240402	101100	31435360	5800	5800	5800	5800	500
586	20240402	101000	28535360	5800	5800	5800	5800	0
587	20240402	100900	28535360	5800	5800	5800	5800	1
588	20240402	100800	28529560	5790	5790	5790	5790	0
589	20240402	100700	28529560	5790	5790	5790	5790	0
590	20240402	100600	28529560	5790	5800	5800	5790	1424
591	20240402	100500	20270560	5810	5810	5810	5810	0
592	20240402	100400	20270560	5810	5810	5810	5810	0
593	20240402	100300	20270560	5810	5810	5810	5810	0
594	20240402	100200	20270560	5810	5810	5810	5810	1
595	20240402	100100	20264750	5810	5810	5810	5810	1
596	20240402	100000	20258940	5800	5800	5800	5800	31
597	20240402	095900	20079140	5810	5810	5810	5810	0
598	20240402	095800	20079140	5810	5810	5810	5810	0
599	20240402	095700	20079140	5810	5810	5810	5810	0
600	20240402	095600	20079140	5810	5810	5810	5810	0
601	20240402	095500	20079140	5810	5810	5810	5810	0
602	20240402	095400	20079140	5810	5810	5810	5810	0
603	20240402	095300	20079140	5810	5810	5810	5810	1
604	20240402	095200	20073330	5810	5810	5810	5810	1
605	20240402	095100	20067520	5810	5810	5810	5810	0
606	20240402	095000	20067520	5810	5800	5810	5800	99
607	20240402	094900	19492680	5800	5800	5800	5800	85
608	20240402	094800	18999680	5800	5800	5800	5800	0
609	20240402	094700	18999680	5800	5800	5800	5800	0
610	20240402	094600	18999680	5800	5800	5800	5800	0
611	20240402	094500	18999680	5800	5800	5800	5800	0
612	20240402	094400	18999680	5800	5790	5800	5760	53
613	20240402	094300	18692860	5800	5800	5800	5800	196
614	20240402	094200	17556060	5800	5800	5800	5800	1
615	20240402	094100	17550260	5780	5780	5780	5780	53
616	20240402	094000	17243920	5780	5780	5780	5780	0
617	20240402	093900	17243920	5780	5780	5780	5770	261
618	20240402	093800	15737740	5770	5770	5770	5770	1
619	20240402	093700	15731970	5780	5780	5780	5780	1
620	20240402	093600	15726190	5770	5770	5770	5770	0
621	20240402	093500	15726190	5770	5770	5770	5770	1
622	20240402	093400	15720420	5780	5760	5780	5760	42
623	20240402	093300	15478480	5760	5760	5760	5760	406
624	20240402	093200	13139920	5760	5760	5760	5760	10
625	20240402	093100	13082320	5760	5770	5770	5760	364
626	20240402	093000	10985470	5780	5800	5800	5780	332
627	20240402	092900	9064310	5800	5800	5800	5800	2
628	20240402	092800	9052710	5810	5810	5810	5810	0
629	20240402	092700	9052710	5810	5810	5810	5810	0
630	20240402	092600	9052710	5810	5810	5810	5810	0
631	20240402	092500	9052710	5810	5800	5810	5800	3
632	20240402	092400	9035290	5810	5800	5810	5800	2
633	20240402	092300	9023680	5810	5810	5810	5810	0
634	20240402	092200	9023680	5810	5810	5810	5810	0
635	20240402	092100	9023680	5810	5810	5810	5810	0
636	20240402	092000	9023680	5810	5790	5810	5790	2
637	20240402	091900	9012080	5780	5780	5780	5780	0
638	20240402	091800	9012080	5780	5780	5780	5780	60
639	20240402	091700	8665280	5780	5780	5780	5780	0
640	20240402	091600	8665280	5780	5780	5780	5780	0
641	20240402	091500	8665280	5780	5780	5780	5780	5
642	20240402	091400	8636380	5780	5820	5820	5780	536
643	20240402	091300	5536240	5790	5790	5790	5790	0
644	20240402	091200	5536240	5790	5790	5790	5790	0
645	20240402	091100	5536240	5790	5800	5800	5790	97
646	20240402	091000	4974090	5790	5790	5790	5790	0
647	20240402	090900	4974090	5790	5790	5790	5790	3
648	20240402	090800	4956720	5790	5810	5810	5790	500
649	20240402	090700	2059320	5810	5810	5810	5810	0
650	20240402	090600	2059320	5810	5810	5810	5810	1
651	20240402	090500	2053510	5790	5790	5790	5790	0
652	20240402	090400	2053510	5790	5820	5820	5790	351
653	20240402	090300	17550	5870	5870	5870	5870	0
654	20240402	090200	17550	5870	5870	5870	5870	0
655	20240402	090100	17550	5870	5890	5890	5790	3
656	20240402	090000	0	5810	5810	5810	5810	0