KissMeData/225530/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202000	124635110	5470	5470	5470	5470	441
3	20240402	201900	124635110	5470	5470	5470	5470	0
4	20240402	201800	124635110	5470	5470	5470	5470	0
5	20240402	201700	124635110	5470	5470	5470	5470	0
6	20240402	201600	124635110	5470	5470	5470	5470	0
7	20240402	201500	124635110	5470	5470	5470	5470	0
8	20240402	201400	124635110	5470	5470	5470	5470	0
9	20240402	201300	124635110	5470	5470	5470	5470	0
10	20240402	201200	124635110	5470	5470	5470	5470	0
11	20240402	201100	124635110	5470	5470	5470	5470	0
12	20240402	201000	124635110	5470	5470	5470	5470	0
13	20240402	200900	124635110	5470	5470	5470	5470	0
14	20240402	200800	124635110	5470	5470	5470	5470	0
15	20240402	200700	124635110	5470	5470	5470	5470	0
16	20240402	200600	124635110	5470	5470	5470	5470	0
17	20240402	200500	124635110	5470	5470	5470	5470	0
18	20240402	200400	124635110	5470	5470	5470	5470	0
19	20240402	200300	124635110	5470	5470	5470	5470	0
20	20240402	200200	124635110	5470	5470	5470	5470	0
21	20240402	200100	124635110	5470	5470	5470	5470	0
22	20240402	200000	124635110	5470	5470	5470	5470	0
23	20240402	195900	124635110	5470	5470	5470	5470	0
24	20240402	195800	124635110	5470	5470	5470	5470	0
25	20240402	195700	124635110	5470	5470	5470	5470	0
26	20240402	195600	124635110	5470	5470	5470	5470	0
27	20240402	195500	124635110	5470	5470	5470	5470	0
28	20240402	195400	124635110	5470	5470	5470	5470	0
29	20240402	195300	124635110	5470	5470	5470	5470	0
30	20240402	195200	124635110	5470	5470	5470	5470	0
31	20240402	195100	124635110	5470	5470	5470	5470	0
32	20240402	195000	124635110	5470	5470	5470	5470	441
33	20240402	194900	124635110	5470	5470	5470	5470	0
34	20240402	194800	124635110	5470	5470	5470	5470	0
35	20240402	194700	124635110	5470	5470	5470	5470	0
36	20240402	194600	124635110	5470	5470	5470	5470	0
37	20240402	194500	124635110	5470	5470	5470	5470	0
38	20240402	194400	124635110	5470	5470	5470	5470	0
39	20240402	194300	124635110	5470	5470	5470	5470	0
40	20240402	194200	124635110	5470	5470	5470	5470	0
41	20240402	194100	124635110	5470	5470	5470	5470	0
42	20240402	194000	124635110	5470	5470	5470	5470	0
43	20240402	193900	124635110	5470	5470	5470	5470	0
44	20240402	193800	124635110	5470	5470	5470	5470	0
45	20240402	193700	124635110	5470	5470	5470	5470	0
46	20240402	193600	124635110	5470	5470	5470	5470	0
47	20240402	193500	124635110	5470	5470	5470	5470	0
48	20240402	193400	124635110	5470	5470	5470	5470	0
49	20240402	193300	124635110	5470	5470	5470	5470	0
50	20240402	193200	124635110	5470	5470	5470	5470	0
51	20240402	193100	124635110	5470	5470	5470	5470	0
52	20240402	193000	124635110	5470	5470	5470	5470	0
53	20240402	192900	124635110	5470	5470	5470	5470	0
54	20240402	192800	124635110	5470	5470	5470	5470	0
55	20240402	192700	124635110	5470	5470	5470	5470	0
56	20240402	192600	124635110	5470	5470	5470	5470	0
57	20240402	192500	124635110	5470	5470	5470	5470	0
58	20240402	192400	124635110	5470	5470	5470	5470	0
59	20240402	192300	124635110	5470	5470	5470	5470	0
60	20240402	192200	124635110	5470	5470	5470	5470	0
61	20240402	192100	124635110	5470	5470	5470	5470	0
62	20240402	192000	124635110	5470	5470	5470	5470	441
63	20240402	191900	124635110	5470	5470	5470	5470	0
64	20240402	191800	124635110	5470	5470	5470	5470	0
65	20240402	191700	124635110	5470	5470	5470	5470	0
66	20240402	191600	124635110	5470	5470	5470	5470	0
67	20240402	191500	124635110	5470	5470	5470	5470	0
68	20240402	191400	124635110	5470	5470	5470	5470	0
69	20240402	191300	124635110	5470	5470	5470	5470	0
70	20240402	191200	124635110	5470	5470	5470	5470	0
71	20240402	191100	124635110	5470	5470	5470	5470	0
72	20240402	191000	124635110	5470	5470	5470	5470	0
73	20240402	190900	124635110	5470	5470	5470	5470	0
74	20240402	190800	124635110	5470	5470	5470	5470	0
75	20240402	190700	124635110	5470	5470	5470	5470	0
76	20240402	190600	124635110	5470	5470	5470	5470	0
77	20240402	190500	124635110	5470	5470	5470	5470	0
78	20240402	190400	124635110	5470	5470	5470	5470	0
79	20240402	190300	124635110	5470	5470	5470	5470	0
80	20240402	190200	124635110	5470	5470	5470	5470	0
81	20240402	190100	124635110	5470	5470	5470	5470	0
82	20240402	190000	124635110	5470	5470	5470	5470	0
83	20240402	185900	124635110	5470	5470	5470	5470	0
84	20240402	185800	124635110	5470	5470	5470	5470	0
85	20240402	185700	124635110	5470	5470	5470	5470	0
86	20240402	185600	124635110	5470	5470	5470	5470	0
87	20240402	185500	124635110	5470	5470	5470	5470	0
88	20240402	185400	124635110	5470	5470	5470	5470	0
89	20240402	185300	124635110	5470	5470	5470	5470	0
90	20240402	185200	124635110	5470	5470	5470	5470	0
91	20240402	185100	124635110	5470	5470	5470	5470	0
92	20240402	185000	124635110	5470	5470	5470	5470	441
93	20240402	184900	124635110	5470	5470	5470	5470	0
94	20240402	184800	124635110	5470	5470	5470	5470	0
95	20240402	184700	124635110	5470	5470	5470	5470	0
96	20240402	184600	124635110	5470	5470	5470	5470	0
97	20240402	184500	124635110	5470	5470	5470	5470	0
98	20240402	184400	124635110	5470	5470	5470	5470	0
99	20240402	184300	124635110	5470	5470	5470	5470	0
100	20240402	184200	124635110	5470	5470	5470	5470	0
101	20240402	184100	124635110	5470	5470	5470	5470	0
102	20240402	184000	124635110	5470	5470	5470	5470	0
103	20240402	183900	124635110	5470	5470	5470	5470	0
104	20240402	183800	124635110	5470	5470	5470	5470	0
105	20240402	183700	124635110	5470	5470	5470	5470	0
106	20240402	183600	124635110	5470	5470	5470	5470	0
107	20240402	183500	124635110	5470	5470	5470	5470	0
108	20240402	183400	124635110	5470	5470	5470	5470	0
109	20240402	183300	124635110	5470	5470	5470	5470	0
110	20240402	183200	124635110	5470	5470	5470	5470	0
111	20240402	183100	124635110	5470	5470	5470	5470	0
112	20240402	183000	124635110	5470	5470	5470	5470	0
113	20240402	182900	124635110	5470	5470	5470	5470	0
114	20240402	182800	124635110	5470	5470	5470	5470	0
115	20240402	182700	124635110	5470	5470	5470	5470	0
116	20240402	182600	124635110	5470	5470	5470	5470	0
117	20240402	182500	124635110	5470	5470	5470	5470	0
118	20240402	182400	124635110	5470	5470	5470	5470	0
119	20240402	182300	124635110	5470	5470	5470	5470	0
120	20240402	182200	124635110	5470	5470	5470	5470	0
121	20240402	182100	124635110	5470	5470	5470	5470	0
122	20240402	182000	124635110	5470	5470	5470	5470	441
123	20240402	181900	124635110	5470	5470	5470	5470	0
124	20240402	181800	124635110	5470	5470	5470	5470	0
125	20240402	181700	124635110	5470	5470	5470	5470	0
126	20240402	181600	124635110	5470	5470	5470	5470	0
127	20240402	181500	124635110	5470	5470	5470	5470	0
128	20240402	181400	124635110	5470	5470	5470	5470	0
129	20240402	181300	124635110	5470	5470	5470	5470	0
130	20240402	181200	124635110	5470	5470	5470	5470	0
131	20240402	181100	124635110	5470	5470	5470	5470	0
132	20240402	181000	124635110	5470	5470	5470	5470	0
133	20240402	180900	124635110	5470	5470	5470	5470	0
134	20240402	180800	124635110	5470	5470	5470	5470	0
135	20240402	180700	124635110	5470	5470	5470	5470	0
136	20240402	180600	124635110	5470	5470	5470	5470	0
137	20240402	180500	124635110	5470	5470	5470	5470	0
138	20240402	180400	124635110	5470	5470	5470	5470	0
139	20240402	180300	124635110	5470	5470	5470	5470	0
140	20240402	180200	124635110	5470	5470	5470	5470	0
141	20240402	180100	124635110	5470	5470	5470	5470	0
142	20240402	180000	124635110	5470	5470	5470	5470	0
143	20240402	175900	124635110	5470	5470	5470	5470	0
144	20240402	175800	124635110	5470	5470	5470	5470	0
145	20240402	175700	124635110	5470	5470	5470	5470	0
146	20240402	175600	124635110	5470	5470	5470	5470	0
147	20240402	175500	124635110	5470	5470	5470	5470	0
148	20240402	175400	124635110	5470	5470	5470	5470	0
149	20240402	175300	124635110	5470	5470	5470	5470	0
150	20240402	175200	124635110	5470	5470	5470	5470	0
151	20240402	175100	124635110	5470	5470	5470	5470	0
152	20240402	175000	124635110	5470	5470	5470	5470	441
153	20240402	174900	124635110	5470	5470	5470	5470	0
154	20240402	174800	124635110	5470	5470	5470	5470	0
155	20240402	174700	124635110	5470	5470	5470	5470	0
156	20240402	174600	124635110	5470	5470	5470	5470	0
157	20240402	174500	124635110	5470	5470	5470	5470	0
158	20240402	174400	124635110	5470	5470	5470	5470	0
159	20240402	174300	124635110	5470	5470	5470	5470	0
160	20240402	174200	124635110	5470	5470	5470	5470	0
161	20240402	174100	124635110	5470	5470	5470	5470	0
162	20240402	174000	124635110	5470	5470	5470	5470	0
163	20240402	173900	124635110	5470	5470	5470	5470	0
164	20240402	173800	124635110	5470	5470	5470	5470	0
165	20240402	173700	124635110	5470	5470	5470	5470	0
166	20240402	173600	124635110	5470	5470	5470	5470	0
167	20240402	173500	124635110	5470	5470	5470	5470	0
168	20240402	173400	124635110	5470	5470	5470	5470	0
169	20240402	173300	124635110	5470	5470	5470	5470	0
170	20240402	173200	124635110	5470	5470	5470	5470	0
171	20240402	173100	124635110	5470	5470	5470	5470	0
172	20240402	173000	124635110	5470	5470	5470	5470	0
173	20240402	172900	124635110	5470	5470	5470	5470	0
174	20240402	172800	124635110	5470	5470	5470	5470	0
175	20240402	172700	124635110	5470	5470	5470	5470	0
176	20240402	172600	124635110	5470	5470	5470	5470	0
177	20240402	172500	124635110	5470	5470	5470	5470	0
178	20240402	172400	124635110	5470	5470	5470	5470	0
179	20240402	172300	124635110	5470	5470	5470	5470	0
180	20240402	172200	124635110	5470	5470	5470	5470	0
181	20240402	172100	124635110	5470	5470	5470	5470	0
182	20240402	172000	124635110	5470	5470	5470	5470	441
183	20240402	171900	124635110	5470	5470	5470	5470	0
184	20240402	171800	124635110	5470	5470	5470	5470	0
185	20240402	171700	124635110	5470	5470	5470	5470	0
186	20240402	171600	124635110	5470	5470	5470	5470	0
187	20240402	171500	124635110	5470	5470	5470	5470	0
188	20240402	171400	124635110	5470	5470	5470	5470	0
189	20240402	171300	124635110	5470	5470	5470	5470	0
190	20240402	171200	124635110	5470	5470	5470	5470	0
191	20240402	171100	124635110	5470	5470	5470	5470	0
192	20240402	171000	124635110	5470	5470	5470	5470	0
193	20240402	170900	124635110	5470	5470	5470	5470	0
194	20240402	170800	124635110	5470	5470	5470	5470	0
195	20240402	170700	124635110	5470	5470	5470	5470	0
196	20240402	170600	124635110	5470	5470	5470	5470	0
197	20240402	170500	124635110	5470	5470	5470	5470	0
198	20240402	170400	124635110	5470	5470	5470	5470	0
199	20240402	170300	124635110	5470	5470	5470	5470	0
200	20240402	170200	124635110	5470	5470	5470	5470	0
201	20240402	170100	124635110	5470	5470	5470	5470	0
202	20240402	170000	124635110	5470	5470	5470	5470	0
203	20240402	165900	124635110	5470	5470	5470	5470	0
204	20240402	165800	124635110	5470	5470	5470	5470	0
205	20240402	165700	124635110	5470	5470	5470	5470	0
206	20240402	165600	124635110	5470	5470	5470	5470	0
207	20240402	165500	124635110	5470	5470	5470	5470	0
208	20240402	165400	124635110	5470	5470	5470	5470	0
209	20240402	165300	124635110	5470	5470	5470	5470	0
210	20240402	165200	124635110	5470	5470	5470	5470	0
211	20240402	165100	124635110	5470	5470	5470	5470	0
212	20240402	165000	124635110	5470	5470	5470	5470	441
213	20240402	164900	124635110	5470	5470	5470	5470	0
214	20240402	164800	124635110	5470	5470	5470	5470	0
215	20240402	164700	124635110	5470	5470	5470	5470	0
216	20240402	164600	124635110	5470	5470	5470	5470	0
217	20240402	164500	124635110	5470	5470	5470	5470	0
218	20240402	164400	124635110	5470	5470	5470	5470	0
219	20240402	164300	124635110	5470	5470	5470	5470	0
220	20240402	164200	124635110	5470	5470	5470	5470	0
221	20240402	164100	124635110	5470	5470	5470	5470	0
222	20240402	164000	124635110	5470	5470	5470	5470	0
223	20240402	163900	124635110	5470	5470	5470	5470	0
224	20240402	163800	124635110	5470	5470	5470	5470	0
225	20240402	163700	124635110	5470	5470	5470	5470	0
226	20240402	163600	124635110	5470	5470	5470	5470	0
227	20240402	163500	124635110	5470	5470	5470	5470	0
228	20240402	163400	124635110	5470	5470	5470	5470	0
229	20240402	163300	124635110	5470	5470	5470	5470	0
230	20240402	163200	124635110	5470	5470	5470	5470	0
231	20240402	163100	124635110	5470	5470	5470	5470	0
232	20240402	163000	124635110	5470	5470	5470	5470	0
233	20240402	162900	124635110	5470	5470	5470	5470	0
234	20240402	162800	124635110	5470	5470	5470	5470	0
235	20240402	162700	124635110	5470	5470	5470	5470	0
236	20240402	162600	124635110	5470	5470	5470	5470	0
237	20240402	162500	124635110	5470	5470	5470	5470	0
238	20240402	162400	124635110	5470	5470	5470	5470	0
239	20240402	162300	124635110	5470	5470	5470	5470	0
240	20240402	162200	124635110	5470	5470	5470	5470	0
241	20240402	162100	124635110	5470	5470	5470	5470	0
242	20240402	162000	124635110	5470	5470	5470	5470	441
243	20240402	161900	124635110	5470	5470	5470	5470	0
244	20240402	161800	124635110	5470	5470	5470	5470	0
245	20240402	161700	124635110	5470	5470	5470	5470	0
246	20240402	161600	124635110	5470	5470	5470	5470	0
247	20240402	161500	124635110	5470	5470	5470	5470	0
248	20240402	161400	124635110	5470	5470	5470	5470	0
249	20240402	161300	124635110	5470	5470	5470	5470	0
250	20240402	161200	124635110	5470	5470	5470	5470	0
251	20240402	161100	124635110	5470	5470	5470	5470	0
252	20240402	161000	124635110	5470	5470	5470	5470	0
253	20240402	160900	124635110	5470	5470	5470	5470	0
254	20240402	160800	124635110	5470	5470	5470	5470	0
255	20240402	160700	124635110	5470	5470	5470	5470	0
256	20240402	160600	124635110	5470	5470	5470	5470	0
257	20240402	160500	124635110	5470	5470	5470	5470	0
258	20240402	160400	124635110	5470	5470	5470	5470	0
259	20240402	160300	124635110	5470	5470	5470	5470	0
260	20240402	160200	124635110	5470	5470	5470	5470	0
261	20240402	160100	124635110	5470	5470	5470	5470	0
262	20240402	160000	124635110	5470	5470	5470	5470	0
263	20240402	155900	124635110	5470	5470	5470	5470	0
264	20240402	155800	124635110	5470	5470	5470	5470	0
265	20240402	155700	124635110	5470	5470	5470	5470	0
266	20240402	155600	124635110	5470	5470	5470	5470	0
267	20240402	155500	124635110	5470	5470	5470	5470	0
268	20240402	155400	124635110	5470	5470	5470	5470	0
269	20240402	155300	124635110	5470	5470	5470	5470	0
270	20240402	155200	124635110	5470	5470	5470	5470	0
271	20240402	155100	124635110	5470	5470	5470	5470	0
272	20240402	155000	124635110	5470	5470	5470	5470	441
273	20240402	154900	124635110	5470	5470	5470	5470	0
274	20240402	154800	124635110	5470	5470	5470	5470	0
275	20240402	154700	124635110	5470	5470	5470	5470	0
276	20240402	154600	124635110	5470	5470	5470	5470	0
277	20240402	154500	124635110	5470	5470	5470	5470	0
278	20240402	154400	124635110	5470	5470	5470	5470	0
279	20240402	154300	124635110	5470	5470	5470	5470	0
280	20240402	154200	124635110	5470	5470	5470	5470	0
281	20240402	154100	124635110	5470	5470	5470	5470	0
282	20240402	154000	124635110	5470	5470	5470	5470	0
283	20240402	153900	124635110	5470	5470	5470	5470	0
284	20240402	153800	124635110	5470	5470	5470	5470	0
285	20240402	153700	124635110	5470	5470	5470	5470	0
286	20240402	153600	124635110	5470	5470	5470	5470	0
287	20240402	153500	124635110	5470	5470	5470	5470	0
288	20240402	153400	124635110	5470	5470	5470	5470	0
289	20240402	153300	124635110	5470	5470	5470	5470	0
290	20240402	153200	124635110	5470	5470	5470	5470	0
291	20240402	153100	124635110	5470	5470	5470	5470	0
292	20240402	153000	124635110	5470	5470	5470	5470	441
293	20240402	152900	122222840	5430	5430	5430	5430	0
294	20240402	152800	122222840	5430	5430	5430	5430	0
295	20240402	152700	122222840	5430	5430	5430	5430	0
296	20240402	152600	122222840	5430	5430	5430	5430	0
297	20240402	152500	122222840	5430	5430	5430	5430	0
298	20240402	152400	122222840	5430	5430	5430	5430	0
299	20240402	152300	122222840	5430	5430	5430	5430	0
300	20240402	152200	122222840	5430	5430	5430	5430	0
301	20240402	152100	122222840	5430	5430	5430	5430	0
302	20240402	152000	122222840	5430	5430	5430	5430	0
303	20240402	151900	122222840	5430	5430	5430	5430	0
304	20240402	151800	122222840	5430	5430	5430	5430	1
305	20240402	151700	122217410	5390	5390	5390	5390	0
306	20240402	151600	122217410	5390	5390	5390	5390	0
307	20240402	151500	122217410	5390	5390	5390	5390	0
308	20240402	151400	122217410	5390	5390	5390	5390	6282
309	20240402	151300	88357430	5380	5380	5380	5380	0
310	20240402	151200	88357430	5380	5380	5380	5380	0
311	20240402	151100	88357430	5380	5380	5380	5380	0
312	20240402	151000	88357430	5380	5380	5380	5380	26
313	20240402	150900	88217550	5390	5390	5390	5390	0
314	20240402	150800	88217550	5390	5390	5390	5390	0
315	20240402	150700	88217550	5390	5390	5390	5390	0
316	20240402	150600	88217550	5390	5390	5390	5390	0
317	20240402	150500	88217550	5390	5390	5390	5390	0
318	20240402	150400	88217550	5390	5390	5390	5390	0
319	20240402	150300	88217550	5390	5390	5390	5390	62
320	20240402	150200	87883370	5390	5390	5390	5390	0
321	20240402	150100	87883370	5390	5390	5390	5390	0
322	20240402	150000	87883370	5390	5390	5390	5390	0
323	20240402	145900	87883370	5390	5390	5390	5390	0
324	20240402	145800	87883370	5390	5390	5390	5390	227
325	20240402	145700	86659840	5390	5390	5390	5390	0
326	20240402	145600	86659840	5390	5390	5390	5390	0
327	20240402	145500	86659840	5390	5390	5390	5390	0
328	20240402	145400	86659840	5390	5390	5390	5390	0
329	20240402	145300	86659840	5390	5390	5390	5390	0
330	20240402	145200	86659840	5390	5390	5390	5390	100
331	20240402	145100	86120840	5390	5390	5390	5390	0
332	20240402	145000	86120840	5390	5390	5390	5390	0
333	20240402	144900	86120840	5390	5390	5390	5390	1
334	20240402	144800	86115450	5390	5390	5390	5390	0
335	20240402	144700	86115450	5390	5390	5390	5390	0
336	20240402	144600	86115450	5390	5390	5390	5390	0
337	20240402	144500	86115450	5390	5390	5390	5390	10
338	20240402	144400	86061550	5390	5390	5390	5390	0
339	20240402	144300	86061550	5390	5390	5390	5390	0
340	20240402	144200	86061550	5390	5390	5390	5390	0
341	20240402	144100	86061550	5390	5390	5390	5390	92
342	20240402	144000	85565670	5390	5390	5390	5390	0
343	20240402	143900	85565670	5390	5390	5390	5390	0
344	20240402	143800	85565670	5390	5390	5390	5390	0
345	20240402	143700	85565670	5390	5390	5390	5390	0
346	20240402	143600	85565670	5390	5390	5390	5390	0
347	20240402	143500	85565670	5390	5390	5390	5390	0
348	20240402	143400	85565670	5390	5390	5390	5390	0
349	20240402	143300	85565670	5390	5390	5390	5390	0
350	20240402	143200	85565670	5390	5390	5390	5390	0
351	20240402	143100	85565670	5390	5390	5390	5390	0
352	20240402	143000	85565670	5390	5390	5390	5390	1
353	20240402	142900	85560280	5420	5420	5420	5420	0
354	20240402	142800	85560280	5420	5420	5420	5420	0
355	20240402	142700	85560280	5420	5420	5420	5420	0
356	20240402	142600	85560280	5420	5420	5420	5420	1
357	20240402	142500	85554860	5390	5390	5390	5390	0
358	20240402	142400	85554860	5390	5390	5390	5390	1000
359	20240402	142300	80164860	5400	5400	5400	5400	5
360	20240402	142200	80137860	5430	5430	5430	5430	0
361	20240402	142100	80137860	5430	5430	5430	5430	0
362	20240402	142000	80137860	5430	5430	5430	5430	0
363	20240402	141900	80137860	5430	5430	5430	5430	0
364	20240402	141800	80137860	5430	5420	5430	5420	4
365	20240402	141700	80116170	5420	5420	5420	5420	1
366	20240402	141600	80110750	5410	5400	5410	5400	1064
367	20240402	141500	74357260	5400	5400	5400	5400	0
368	20240402	141400	74357260	5400	5400	5400	5400	0
369	20240402	141300	74357260	5400	5400	5400	5400	0
370	20240402	141200	74357260	5400	5400	5400	5400	6
371	20240402	141100	74324860	5400	5400	5400	5400	3
372	20240402	141000	74308660	5400	5400	5400	5400	0
373	20240402	140900	74308660	5400	5400	5400	5400	0
374	20240402	140800	74308660	5400	5400	5400	5400	0
375	20240402	140700	74308660	5400	5400	5400	5400	100
376	20240402	140600	73768660	5400	5400	5400	5400	0
377	20240402	140500	73768660	5400	5400	5400	5400	0
378	20240402	140400	73768660	5400	5400	5400	5400	0
379	20240402	140300	73768660	5400	5400	5400	5400	0
380	20240402	140200	73768660	5400	5400	5400	5400	0
381	20240402	140100	73768660	5400	5400	5400	5400	1
382	20240402	140000	73763260	5380	5380	5380	5380	0
383	20240402	135900	73763260	5380	5380	5380	5380	0
384	20240402	135800	73763260	5380	5380	5380	5380	0
385	20240402	135700	73763260	5380	5380	5380	5380	0
386	20240402	135600	73763260	5380	5380	5380	5380	0
387	20240402	135500	73763260	5380	5380	5380	5380	0
388	20240402	135400	73763260	5380	5380	5380	5380	0
389	20240402	135300	73763260	5380	5380	5380	5380	0
390	20240402	135200	73763260	5380	5380	5380	5380	0
391	20240402	135100	73763260	5380	5380	5380	5380	0
392	20240402	135000	73763260	5380	5380	5380	5380	0
393	20240402	134900	73763260	5380	5380	5380	5380	0
394	20240402	134800	73763260	5380	5380	5380	5380	0
395	20240402	134700	73763260	5380	5380	5380	5380	0
396	20240402	134600	73763260	5380	5380	5380	5380	0
397	20240402	134500	73763260	5380	5380	5380	5380	0
398	20240402	134400	73763260	5380	5380	5380	5380	0
399	20240402	134300	73763260	5380	5380	5380	5380	0
400	20240402	134200	73763260	5380	5380	5380	5380	0
401	20240402	134100	73763260	5380	5380	5380	5380	0
402	20240402	134000	73763260	5380	5380	5380	5380	0
403	20240402	133900	73763260	5380	5380	5380	5380	0
404	20240402	133800	73763260	5380	5380	5380	5380	40
405	20240402	133700	73548060	5390	5390	5390	5390	0
406	20240402	133600	73548060	5390	5390	5390	5390	0
407	20240402	133500	73548060	5390	5390	5390	5390	0
408	20240402	133400	73548060	5390	5390	5390	5390	0
409	20240402	133300	73548060	5390	5390	5390	5390	0
410	20240402	133200	73548060	5390	5390	5390	5390	0
411	20240402	133100	73548060	5390	5390	5390	5390	0
412	20240402	133000	73548060	5390	5390	5390	5390	0
413	20240402	132900	73548060	5390	5390	5390	5390	0
414	20240402	132800	73548060	5390	5390	5390	5390	0
415	20240402	132700	73548060	5390	5390	5390	5390	0
416	20240402	132600	73548060	5390	5390	5390	5390	0
417	20240402	132500	73548060	5390	5390	5390	5390	0
418	20240402	132400	73548060	5390	5390	5390	5390	0
419	20240402	132300	73548060	5390	5390	5390	5390	400
420	20240402	132200	71392060	5390	5390	5390	5390	1
421	20240402	132100	71386670	5370	5370	5370	5370	0
422	20240402	132000	71386670	5370	5370	5370	5370	0
423	20240402	131900	71386670	5370	5370	5370	5370	0
424	20240402	131800	71386670	5370	5370	5370	5370	0
425	20240402	131700	71386670	5370	5370	5370	5370	0
426	20240402	131600	71386670	5370	5370	5370	5370	0
427	20240402	131500	71386670	5370	5370	5370	5370	0
428	20240402	131400	71386670	5370	5370	5370	5370	0
429	20240402	131300	71386670	5370	5370	5370	5370	0
430	20240402	131200	71386670	5370	5370	5370	5370	0
431	20240402	131100	71386670	5370	5370	5370	5370	0
432	20240402	131000	71386670	5370	5380	5380	5370	500
433	20240402	130900	68699960	5380	5380	5380	5380	0
434	20240402	130800	68699960	5380	5380	5380	5380	0
435	20240402	130700	68699960	5380	5380	5380	5380	0
436	20240402	130600	68699960	5380	5380	5380	5380	2
437	20240402	130500	68689200	5390	5390	5390	5390	0
438	20240402	130400	68689200	5390	5390	5390	5390	0
439	20240402	130300	68689200	5390	5390	5390	5390	0
440	20240402	130200	68689200	5390	5390	5390	5390	0
441	20240402	130100	68689200	5390	5390	5390	5390	0
442	20240402	130000	68689200	5390	5390	5390	5390	0
443	20240402	125900	68689200	5390	5390	5390	5390	0
444	20240402	125800	68689200	5390	5390	5390	5390	0
445	20240402	125700	68689200	5390	5390	5390	5390	1
446	20240402	125600	68683810	5380	5380	5380	5380	0
447	20240402	125500	68683810	5380	5380	5380	5380	0
448	20240402	125400	68683810	5380	5380	5380	5380	0
449	20240402	125300	68683810	5380	5380	5380	5380	5
450	20240402	125200	68656910	5390	5390	5390	5390	0
451	20240402	125100	68656910	5390	5390	5390	5390	0
452	20240402	125000	68656910	5390	5390	5390	5390	0
453	20240402	124900	68656910	5390	5390	5390	5390	0
454	20240402	124800	68656910	5390	5390	5390	5390	0
455	20240402	124700	68656910	5390	5390	5390	5390	0
456	20240402	124600	68656910	5390	5390	5390	5390	0
457	20240402	124500	68656910	5390	5390	5390	5390	0
458	20240402	124400	68656910	5390	5390	5390	5390	0
459	20240402	124300	68656910	5390	5390	5390	5390	0
460	20240402	124200	68656910	5390	5390	5390	5390	0
461	20240402	124100	68656910	5390	5390	5390	5390	0
462	20240402	124000	68656910	5390	5390	5390	5390	0
463	20240402	123900	68656910	5390	5390	5390	5390	0
464	20240402	123800	68656910	5390	5390	5390	5390	0
465	20240402	123700	68656910	5390	5390	5390	5390	0
466	20240402	123600	68656910	5390	5390	5390	5390	0
467	20240402	123500	68656910	5390	5390	5390	5390	0
468	20240402	123400	68656910	5390	5390	5390	5390	0
469	20240402	123300	68656910	5390	5390	5390	5390	0
470	20240402	123200	68656910	5390	5390	5390	5390	32
471	20240402	123100	68484430	5390	5390	5390	5390	0
472	20240402	123000	68484430	5390	5390	5390	5390	0
473	20240402	122900	68484430	5390	5390	5390	5390	0
474	20240402	122800	68484430	5390	5390	5390	5390	0
475	20240402	122700	68484430	5390	5390	5390	5390	0
476	20240402	122600	68484430	5390	5390	5390	5390	0
477	20240402	122500	68484430	5390	5390	5390	5390	0
478	20240402	122400	68484430	5390	5390	5390	5390	0
479	20240402	122300	68484430	5390	5390	5390	5390	14
480	20240402	122200	68408970	5390	5390	5390	5390	0
481	20240402	122100	68408970	5390	5390	5390	5390	0
482	20240402	122000	68408970	5390	5390	5390	5390	0
483	20240402	121900	68408970	5390	5390	5390	5390	0
484	20240402	121800	68408970	5390	5390	5390	5390	0
485	20240402	121700	68408970	5390	5390	5390	5390	0
486	20240402	121600	68408970	5390	5390	5390	5390	0
487	20240402	121500	68408970	5390	5390	5390	5390	0
488	20240402	121400	68408970	5390	5390	5390	5390	0
489	20240402	121300	68408970	5390	5390	5390	5390	0
490	20240402	121200	68408970	5390	5390	5390	5390	2
491	20240402	121100	68398190	5400	5400	5400	5400	0
492	20240402	121000	68398190	5400	5400	5400	5400	0
493	20240402	120900	68398190	5400	5400	5400	5400	0
494	20240402	120800	68398190	5400	5400	5400	5400	0
495	20240402	120700	68398190	5400	5400	5400	5400	0
496	20240402	120600	68398190	5400	5400	5400	5400	0
497	20240402	120500	68398190	5400	5400	5400	5400	0
498	20240402	120400	68398190	5400	5400	5400	5400	0
499	20240402	120300	68398190	5400	5400	5400	5400	0
500	20240402	120200	68398190	5400	5400	5400	5400	0
501	20240402	120100	68398190	5400	5400	5400	5400	0
502	20240402	120000	68398190	5400	5400	5400	5400	0
503	20240402	115900	68398190	5400	5400	5400	5400	0
504	20240402	115800	68398190	5400	5400	5400	5400	0
505	20240402	115700	68398190	5400	5400	5400	5400	1
506	20240402	115600	68392790	5370	5370	5370	5370	0
507	20240402	115500	68392790	5370	5370	5370	5370	1
508	20240402	115400	68387420	5400	5370	5400	5370	2
509	20240402	115300	68376650	5370	5370	5370	5370	0
510	20240402	115200	68376650	5370	5370	5370	5370	0
511	20240402	115100	68376650	5370	5370	5370	5370	0
512	20240402	115000	68376650	5370	5370	5370	5370	0
513	20240402	114900	68376650	5370	5370	5370	5370	0
514	20240402	114800	68376650	5370	5370	5370	5370	0
515	20240402	114700	68376650	5370	5370	5370	5370	0
516	20240402	114600	68376650	5370	5370	5370	5370	0
517	20240402	114500	68376650	5370	5370	5370	5370	0
518	20240402	114400	68376650	5370	5370	5370	5370	0
519	20240402	114300	68376650	5370	5370	5370	5370	0
520	20240402	114200	68376650	5370	5370	5370	5370	0
521	20240402	114100	68376650	5370	5370	5370	5370	0
522	20240402	114000	68376650	5370	5370	5370	5370	0
523	20240402	113900	68376650	5370	5370	5370	5370	0
524	20240402	113800	68376650	5370	5370	5370	5370	2397
525	20240402	113700	55504760	5370	5370	5370	5370	0
526	20240402	113600	55504760	5370	5370	5370	5370	0
527	20240402	113500	55504760	5370	5370	5370	5370	0
528	20240402	113400	55504760	5370	5370	5370	5370	0
529	20240402	113300	55504760	5370	5370	5370	5370	0
530	20240402	113200	55504760	5370	5370	5370	5370	0
531	20240402	113100	55504760	5370	5370	5370	5370	2
532	20240402	113000	55494020	5360	5360	5360	5360	0
533	20240402	112900	55494020	5360	5360	5360	5360	1
534	20240402	112800	55488660	5370	5370	5370	5370	0
535	20240402	112700	55488660	5370	5370	5370	5370	101
536	20240402	112600	54946290	5380	5380	5380	5380	0
537	20240402	112500	54946290	5380	5380	5380	5380	0
538	20240402	112400	54946290	5380	5380	5380	5380	0
539	20240402	112300	54946290	5380	5380	5380	5380	0
540	20240402	112200	54946290	5380	5380	5380	5380	0
541	20240402	112100	54946290	5380	5380	5380	5380	1
542	20240402	112000	54940910	5380	5380	5380	5380	0
543	20240402	111900	54940910	5380	5380	5380	5380	0
544	20240402	111800	54940910	5380	5380	5380	5380	0
545	20240402	111700	54940910	5380	5380	5380	5380	0
546	20240402	111600	54940910	5380	5380	5380	5380	1
547	20240402	111500	54935530	5380	5380	5380	5380	0
548	20240402	111400	54935530	5380	5380	5380	5380	10
549	20240402	111300	54881730	5380	5380	5380	5380	0
550	20240402	111200	54881730	5380	5380	5380	5380	401
551	20240402	111100	52724350	5380	5380	5380	5380	225
552	20240402	111000	51513850	5380	5380	5380	5380	0
553	20240402	110900	51513850	5380	5380	5380	5380	0
554	20240402	110800	51513850	5380	5380	5380	5380	0
555	20240402	110700	51513850	5380	5380	5380	5380	0
556	20240402	110600	51513850	5380	5380	5380	5380	0
557	20240402	110500	51513850	5380	5380	5380	5380	0
558	20240402	110400	51513850	5380	5380	5380	5380	0
559	20240402	110300	51513850	5380	5380	5380	5380	0
560	20240402	110200	51513850	5380	5380	5380	5380	0
561	20240402	110100	51513850	5380	5380	5380	5380	0
562	20240402	110000	51513850	5380	5380	5380	5380	0
563	20240402	105900	51513850	5380	5380	5380	5380	1
564	20240402	105800	51508470	5360	5360	5360	5360	0
565	20240402	105700	51508470	5360	5360	5360	5360	100
566	20240402	105600	50972470	5370	5370	5370	5370	0
567	20240402	105500	50972470	5370	5370	5370	5370	0
568	20240402	105400	50972470	5370	5370	5370	5370	54
569	20240402	105300	50682490	5370	5370	5370	5370	0
570	20240402	105200	50682490	5370	5370	5370	5370	0
571	20240402	105100	50682490	5370	5370	5370	5370	446
572	20240402	105000	48287470	5370	5370	5370	5370	0
573	20240402	104900	48287470	5370	5370	5370	5370	10
574	20240402	104800	48233770	5370	5370	5370	5370	478
575	20240402	104700	45666910	5370	5370	5370	5370	0
576	20240402	104600	45666910	5370	5370	5370	5370	0
577	20240402	104500	45666910	5370	5370	5370	5370	61
578	20240402	104400	45339340	5380	5380	5380	5380	486
579	20240402	104300	42724660	5380	5380	5380	5380	0
580	20240402	104200	42724660	5380	5380	5380	5380	0
581	20240402	104100	42724660	5380	5380	5380	5380	0
582	20240402	104000	42724660	5380	5380	5380	5380	0
583	20240402	103900	42724660	5380	5380	5380	5380	0
584	20240402	103800	42724660	5380	5380	5380	5380	0
585	20240402	103700	42724660	5380	5380	5380	5380	0
586	20240402	103600	42724660	5380	5380	5380	5380	761
587	20240402	103500	38630480	5400	5400	5400	5400	0
588	20240402	103400	38630480	5400	5400	5400	5400	0
589	20240402	103300	38630480	5400	5400	5400	5400	0
590	20240402	103200	38630480	5400	5400	5400	5400	11
591	20240402	103100	38571080	5400	5380	5400	5380	3
592	20240402	103000	38554920	5400	5400	5400	5400	0
593	20240402	102900	38554920	5400	5400	5400	5400	0
594	20240402	102800	38554920	5400	5400	5400	5400	0
595	20240402	102700	38554920	5400	5400	5400	5400	0
596	20240402	102600	38554920	5400	5380	5400	5360	633
597	20240402	102500	35157830	5370	5380	5380	5370	448
598	20240402	102400	32752060	5380	5390	5390	5370	1202
599	20240402	102300	26291340	5400	5400	5400	5400	0
600	20240402	102200	26291340	5400	5400	5400	5400	0
601	20240402	102100	26291340	5400	5400	5400	5400	1
602	20240402	102000	26285940	5390	5390	5390	5390	0
603	20240402	101900	26285940	5390	5390	5390	5390	0
604	20240402	101800	26285940	5390	5390	5390	5390	1
605	20240402	101700	26280550	5390	5390	5390	5390	0
606	20240402	101600	26280550	5390	5390	5390	5390	1
607	20240402	101500	26275160	5390	5390	5390	5390	0
608	20240402	101400	26275160	5390	5390	5390	5390	0
609	20240402	101300	26275160	5390	5390	5390	5390	0
610	20240402	101200	26275160	5390	5390	5390	5390	0
611	20240402	101100	26275160	5390	5390	5390	5390	16
612	20240402	101000	26188920	5390	5390	5390	5390	0
613	20240402	100900	26188920	5390	5390	5390	5390	80
614	20240402	100800	25757720	5390	5390	5390	5390	0
615	20240402	100700	25757720	5390	5390	5390	5390	0
616	20240402	100600	25757720	5390	5390	5390	5390	0
617	20240402	100500	25757720	5390	5390	5390	5390	1317
618	20240402	100400	18659090	5400	5400	5400	5400	10
619	20240402	100300	18605090	5400	5400	5400	5400	0
620	20240402	100200	18605090	5400	5400	5400	5400	1
621	20240402	100100	18599690	5400	5400	5400	5400	1
622	20240402	100000	18594290	5390	5390	5390	5390	97
623	20240402	095900	18071460	5400	5400	5400	5400	0
624	20240402	095800	18071460	5400	5400	5400	5400	0
625	20240402	095700	18071460	5400	5400	5400	5400	21
626	20240402	095600	17958060	5410	5410	5410	5410	3
627	20240402	095500	17941830	5410	5410	5410	5410	0
628	20240402	095400	17941830	5410	5410	5410	5410	0
629	20240402	095300	17941830	5410	5410	5410	5410	0
630	20240402	095200	17941830	5410	5410	5410	5410	0
631	20240402	095100	17941830	5410	5410	5410	5410	0
632	20240402	095000	17941830	5410	5410	5410	5410	0
633	20240402	094900	17941830	5410	5410	5410	5410	0
634	20240402	094800	17941830	5410	5410	5410	5410	1
635	20240402	094700	17936420	5400	5400	5400	5400	0
636	20240402	094600	17936420	5400	5400	5400	5400	0
637	20240402	094500	17936420	5400	5400	5400	5400	0
638	20240402	094400	17936420	5400	5400	5400	5400	0
639	20240402	094300	17936420	5400	5400	5400	5400	0
640	20240402	094200	17936420	5400	5400	5400	5400	20
641	20240402	094100	17828420	5400	5400	5400	5400	0
642	20240402	094000	17828420	5400	5400	5400	5400	0
643	20240402	093900	17828420	5400	5400	5400	5400	0
644	20240402	093800	17828420	5400	5400	5400	5400	0
645	20240402	093700	17828420	5400	5400	5400	5400	221
646	20240402	093600	16635020	5400	5410	5410	5400	1837
647	20240402	093500	6704220	5430	5430	5430	5430	0
648	20240402	093400	6704220	5430	5430	5430	5430	0
649	20240402	093300	6704220	5430	5430	5430	5430	0
650	20240402	093200	6704220	5430	5430	5430	5430	20
651	20240402	093100	6595620	5430	5430	5430	5430	0
652	20240402	093000	6595620	5430	5430	5430	5430	0
653	20240402	092900	6595620	5430	5430	5430	5430	1
654	20240402	092800	6590190	5430	5430	5430	5430	50
655	20240402	092700	6318690	5430	5430	5430	5430	0
656	20240402	092600	6318690	5430	5430	5430	5430	0
657	20240402	092500	6318690	5430	5430	5430	5430	0
658	20240402	092400	6318690	5430	5430	5430	5430	0
659	20240402	092300	6318690	5430	5430	5430	5430	0
660	20240402	092200	6318690	5430	5430	5430	5430	0
661	20240402	092100	6318690	5430	5420	5430	5420	28
662	20240402	092000	6166920	5410	5400	5410	5400	303
663	20240402	091900	4530710	5410	5410	5410	5410	0
664	20240402	091800	4530710	5410	5410	5410	5410	255
665	20240402	091700	3151160	5420	5420	5420	5420	0
666	20240402	091600	3151160	5420	5420	5420	5420	35
667	20240402	091500	2961460	5420	5420	5420	5420	14
668	20240402	091400	2885580	5420	5420	5420	5420	0
669	20240402	091300	2885580	5420	5420	5420	5420	1
670	20240402	091200	2880160	5420	5420	5420	5420	0
671	20240402	091100	2880160	5420	5420	5420	5420	42
672	20240402	091000	2652520	5420	5420	5420	5420	0
673	20240402	090900	2652520	5420	5420	5420	5420	100
674	20240402	090800	2110520	5420	5430	5430	5420	129
675	20240402	090700	1410180	5440	5450	5470	5440	159
676	20240402	090600	545180	5480	5480	5480	5480	0
677	20240402	090500	545180	5480	5480	5480	5480	0
678	20240402	090400	545180	5480	5480	5480	5480	0
679	20240402	090300	545180	5480	5470	5480	5470	2
680	20240402	090200	534230	5480	5480	5480	5480	0
681	20240402	090100	534230	5480	5480	5480	5480	0
682	20240402	090000	534230	5480	5440	5480	5440	98