KissMeData/127120/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195900	81310080	2985	2985	2985	2985	500
3	20240402	195800	81310080	2985	2985	2985	2985	0
4	20240402	195700	81310080	2985	2985	2985	2985	0
5	20240402	195600	81310080	2985	2985	2985	2985	0
6	20240402	195500	81310080	2985	2985	2985	2985	0
7	20240402	195400	81310080	2985	2985	2985	2985	0
8	20240402	195300	81310080	2985	2985	2985	2985	0
9	20240402	195200	81310080	2985	2985	2985	2985	0
10	20240402	195100	81310080	2985	2985	2985	2985	0
11	20240402	195000	81310080	2985	2985	2985	2985	0
12	20240402	194900	81310080	2985	2985	2985	2985	0
13	20240402	194800	81310080	2985	2985	2985	2985	0
14	20240402	194700	81310080	2985	2985	2985	2985	0
15	20240402	194600	81310080	2985	2985	2985	2985	0
16	20240402	194500	81310080	2985	2985	2985	2985	0
17	20240402	194400	81310080	2985	2985	2985	2985	0
18	20240402	194300	81310080	2985	2985	2985	2985	0
19	20240402	194200	81310080	2985	2985	2985	2985	0
20	20240402	194100	81310080	2985	2985	2985	2985	0
21	20240402	194000	81310080	2985	2985	2985	2985	0
22	20240402	193900	81310080	2985	2985	2985	2985	0
23	20240402	193800	81310080	2985	2985	2985	2985	0
24	20240402	193700	81310080	2985	2985	2985	2985	0
25	20240402	193600	81310080	2985	2985	2985	2985	0
26	20240402	193500	81310080	2985	2985	2985	2985	0
27	20240402	193400	81310080	2985	2985	2985	2985	0
28	20240402	193300	81310080	2985	2985	2985	2985	0
29	20240402	193200	81310080	2985	2985	2985	2985	0
30	20240402	193100	81310080	2985	2985	2985	2985	0
31	20240402	193000	81310080	2985	2985	2985	2985	0
32	20240402	192900	81310080	2985	2985	2985	2985	500
33	20240402	192800	81310080	2985	2985	2985	2985	0
34	20240402	192700	81310080	2985	2985	2985	2985	0
35	20240402	192600	81310080	2985	2985	2985	2985	0
36	20240402	192500	81310080	2985	2985	2985	2985	0
37	20240402	192400	81310080	2985	2985	2985	2985	0
38	20240402	192300	81310080	2985	2985	2985	2985	0
39	20240402	192200	81310080	2985	2985	2985	2985	0
40	20240402	192100	81310080	2985	2985	2985	2985	0
41	20240402	192000	81310080	2985	2985	2985	2985	0
42	20240402	191900	81310080	2985	2985	2985	2985	0
43	20240402	191800	81310080	2985	2985	2985	2985	0
44	20240402	191700	81310080	2985	2985	2985	2985	0
45	20240402	191600	81310080	2985	2985	2985	2985	0
46	20240402	191500	81310080	2985	2985	2985	2985	0
47	20240402	191400	81310080	2985	2985	2985	2985	0
48	20240402	191300	81310080	2985	2985	2985	2985	0
49	20240402	191200	81310080	2985	2985	2985	2985	0
50	20240402	191100	81310080	2985	2985	2985	2985	0
51	20240402	191000	81310080	2985	2985	2985	2985	0
52	20240402	190900	81310080	2985	2985	2985	2985	0
53	20240402	190800	81310080	2985	2985	2985	2985	0
54	20240402	190700	81310080	2985	2985	2985	2985	0
55	20240402	190600	81310080	2985	2985	2985	2985	0
56	20240402	190500	81310080	2985	2985	2985	2985	0
57	20240402	190400	81310080	2985	2985	2985	2985	0
58	20240402	190300	81310080	2985	2985	2985	2985	0
59	20240402	190200	81310080	2985	2985	2985	2985	0
60	20240402	190100	81310080	2985	2985	2985	2985	0
61	20240402	190000	81310080	2985	2985	2985	2985	0
62	20240402	185900	81310080	2985	2985	2985	2985	500
63	20240402	185800	81310080	2985	2985	2985	2985	0
64	20240402	185700	81310080	2985	2985	2985	2985	0
65	20240402	185600	81310080	2985	2985	2985	2985	0
66	20240402	185500	81310080	2985	2985	2985	2985	0
67	20240402	185400	81310080	2985	2985	2985	2985	0
68	20240402	185300	81310080	2985	2985	2985	2985	0
69	20240402	185200	81310080	2985	2985	2985	2985	0
70	20240402	185100	81310080	2985	2985	2985	2985	0
71	20240402	185000	81310080	2985	2985	2985	2985	0
72	20240402	184900	81310080	2985	2985	2985	2985	0
73	20240402	184800	81310080	2985	2985	2985	2985	0
74	20240402	184700	81310080	2985	2985	2985	2985	0
75	20240402	184600	81310080	2985	2985	2985	2985	0
76	20240402	184500	81310080	2985	2985	2985	2985	0
77	20240402	184400	81310080	2985	2985	2985	2985	0
78	20240402	184300	81310080	2985	2985	2985	2985	0
79	20240402	184200	81310080	2985	2985	2985	2985	0
80	20240402	184100	81310080	2985	2985	2985	2985	0
81	20240402	184000	81310080	2985	2985	2985	2985	0
82	20240402	183900	81310080	2985	2985	2985	2985	0
83	20240402	183800	81310080	2985	2985	2985	2985	0
84	20240402	183700	81310080	2985	2985	2985	2985	0
85	20240402	183600	81310080	2985	2985	2985	2985	0
86	20240402	183500	81310080	2985	2985	2985	2985	0
87	20240402	183400	81310080	2985	2985	2985	2985	0
88	20240402	183300	81310080	2985	2985	2985	2985	0
89	20240402	183200	81310080	2985	2985	2985	2985	0
90	20240402	183100	81310080	2985	2985	2985	2985	0
91	20240402	183000	81310080	2985	2985	2985	2985	0
92	20240402	182900	81310080	2985	2985	2985	2985	500
93	20240402	182800	81310080	2985	2985	2985	2985	0
94	20240402	182700	81310080	2985	2985	2985	2985	0
95	20240402	182600	81310080	2985	2985	2985	2985	0
96	20240402	182500	81310080	2985	2985	2985	2985	0
97	20240402	182400	81310080	2985	2985	2985	2985	0
98	20240402	182300	81310080	2985	2985	2985	2985	0
99	20240402	182200	81310080	2985	2985	2985	2985	0
100	20240402	182100	81310080	2985	2985	2985	2985	0
101	20240402	182000	81310080	2985	2985	2985	2985	0
102	20240402	181900	81310080	2985	2985	2985	2985	0
103	20240402	181800	81310080	2985	2985	2985	2985	0
104	20240402	181700	81310080	2985	2985	2985	2985	0
105	20240402	181600	81310080	2985	2985	2985	2985	0
106	20240402	181500	81310080	2985	2985	2985	2985	0
107	20240402	181400	81310080	2985	2985	2985	2985	0
108	20240402	181300	81310080	2985	2985	2985	2985	0
109	20240402	181200	81310080	2985	2985	2985	2985	0
110	20240402	181100	81310080	2985	2985	2985	2985	0
111	20240402	181000	81310080	2985	2985	2985	2985	0
112	20240402	180900	81310080	2985	2985	2985	2985	0
113	20240402	180800	81310080	2985	2985	2985	2985	0
114	20240402	180700	81310080	2985	2985	2985	2985	0
115	20240402	180600	81310080	2985	2985	2985	2985	0
116	20240402	180500	81310080	2985	2985	2985	2985	0
117	20240402	180400	81310080	2985	2985	2985	2985	0
118	20240402	180300	81310080	2985	2985	2985	2985	0
119	20240402	180200	81310080	2985	2985	2985	2985	0
120	20240402	180100	81310080	2985	2985	2985	2985	0
121	20240402	180000	81310080	2985	2985	2985	2985	0
122	20240402	175900	81310080	2985	2985	2985	2985	500
123	20240402	175800	81310080	2985	2985	2985	2985	0
124	20240402	175700	81310080	2985	2985	2985	2985	0
125	20240402	175600	81310080	2985	2985	2985	2985	0
126	20240402	175500	81310080	2985	2985	2985	2985	0
127	20240402	175400	81310080	2985	2985	2985	2985	0
128	20240402	175300	81310080	2985	2985	2985	2985	0
129	20240402	175200	81310080	2985	2985	2985	2985	0
130	20240402	175100	81310080	2985	2985	2985	2985	0
131	20240402	175000	81310080	2985	2985	2985	2985	0
132	20240402	174900	81310080	2985	2985	2985	2985	0
133	20240402	174800	81310080	2985	2985	2985	2985	0
134	20240402	174700	81310080	2985	2985	2985	2985	0
135	20240402	174600	81310080	2985	2985	2985	2985	0
136	20240402	174500	81310080	2985	2985	2985	2985	0
137	20240402	174400	81310080	2985	2985	2985	2985	0
138	20240402	174300	81310080	2985	2985	2985	2985	0
139	20240402	174200	81310080	2985	2985	2985	2985	0
140	20240402	174100	81310080	2985	2985	2985	2985	0
141	20240402	174000	81310080	2985	2985	2985	2985	0
142	20240402	173900	81310080	2985	2985	2985	2985	0
143	20240402	173800	81310080	2985	2985	2985	2985	0
144	20240402	173700	81310080	2985	2985	2985	2985	0
145	20240402	173600	81310080	2985	2985	2985	2985	0
146	20240402	173500	81310080	2985	2985	2985	2985	0
147	20240402	173400	81310080	2985	2985	2985	2985	0
148	20240402	173300	81310080	2985	2985	2985	2985	0
149	20240402	173200	81310080	2985	2985	2985	2985	0
150	20240402	173100	81310080	2985	2985	2985	2985	0
151	20240402	173000	81310080	2985	2985	2985	2985	0
152	20240402	172900	81310080	2985	2985	2985	2985	500
153	20240402	172800	81310080	2985	2985	2985	2985	0
154	20240402	172700	81310080	2985	2985	2985	2985	0
155	20240402	172600	81310080	2985	2985	2985	2985	0
156	20240402	172500	81310080	2985	2985	2985	2985	0
157	20240402	172400	81310080	2985	2985	2985	2985	0
158	20240402	172300	81310080	2985	2985	2985	2985	0
159	20240402	172200	81310080	2985	2985	2985	2985	0
160	20240402	172100	81310080	2985	2985	2985	2985	0
161	20240402	172000	81310080	2985	2985	2985	2985	0
162	20240402	171900	81310080	2985	2985	2985	2985	0
163	20240402	171800	81310080	2985	2985	2985	2985	0
164	20240402	171700	81310080	2985	2985	2985	2985	0
165	20240402	171600	81310080	2985	2985	2985	2985	0
166	20240402	171500	81310080	2985	2985	2985	2985	0
167	20240402	171400	81310080	2985	2985	2985	2985	0
168	20240402	171300	81310080	2985	2985	2985	2985	0
169	20240402	171200	81310080	2985	2985	2985	2985	0
170	20240402	171100	81310080	2985	2985	2985	2985	0
171	20240402	171000	81310080	2985	2985	2985	2985	0
172	20240402	170900	81310080	2985	2985	2985	2985	0
173	20240402	170800	81310080	2985	2985	2985	2985	0
174	20240402	170700	81310080	2985	2985	2985	2985	0
175	20240402	170600	81310080	2985	2985	2985	2985	0
176	20240402	170500	81310080	2985	2985	2985	2985	0
177	20240402	170400	81310080	2985	2985	2985	2985	0
178	20240402	170300	81310080	2985	2985	2985	2985	0
179	20240402	170200	81310080	2985	2985	2985	2985	0
180	20240402	170100	81310080	2985	2985	2985	2985	0
181	20240402	170000	81310080	2985	2985	2985	2985	0
182	20240402	165900	81310080	2985	2985	2985	2985	500
183	20240402	165800	81310080	2985	2985	2985	2985	0
184	20240402	165700	81310080	2985	2985	2985	2985	0
185	20240402	165600	81310080	2985	2985	2985	2985	0
186	20240402	165500	81310080	2985	2985	2985	2985	0
187	20240402	165400	81310080	2985	2985	2985	2985	0
188	20240402	165300	81310080	2985	2985	2985	2985	0
189	20240402	165200	81310080	2985	2985	2985	2985	0
190	20240402	165100	81310080	2985	2985	2985	2985	0
191	20240402	165000	81310080	2985	2985	2985	2985	0
192	20240402	164900	81310080	2985	2985	2985	2985	0
193	20240402	164800	81310080	2985	2985	2985	2985	0
194	20240402	164700	81310080	2985	2985	2985	2985	0
195	20240402	164600	81310080	2985	2985	2985	2985	0
196	20240402	164500	81310080	2985	2985	2985	2985	0
197	20240402	164400	81310080	2985	2985	2985	2985	0
198	20240402	164300	81310080	2985	2985	2985	2985	0
199	20240402	164200	81310080	2985	2985	2985	2985	0
200	20240402	164100	81310080	2985	2985	2985	2985	0
201	20240402	164000	81310080	2985	2985	2985	2985	0
202	20240402	163900	81310080	2985	2985	2985	2985	0
203	20240402	163800	81310080	2985	2985	2985	2985	0
204	20240402	163700	81310080	2985	2985	2985	2985	0
205	20240402	163600	81310080	2985	2985	2985	2985	0
206	20240402	163500	81310080	2985	2985	2985	2985	0
207	20240402	163400	81310080	2985	2985	2985	2985	0
208	20240402	163300	81310080	2985	2985	2985	2985	0
209	20240402	163200	81310080	2985	2985	2985	2985	0
210	20240402	163100	81310080	2985	2985	2985	2985	0
211	20240402	163000	81310080	2985	2985	2985	2985	0
212	20240402	162900	81310080	2985	2985	2985	2985	500
213	20240402	162800	81310080	2985	2985	2985	2985	0
214	20240402	162700	81310080	2985	2985	2985	2985	0
215	20240402	162600	81310080	2985	2985	2985	2985	0
216	20240402	162500	81310080	2985	2985	2985	2985	0
217	20240402	162400	81310080	2985	2985	2985	2985	0
218	20240402	162300	81310080	2985	2985	2985	2985	0
219	20240402	162200	81310080	2985	2985	2985	2985	0
220	20240402	162100	81310080	2985	2985	2985	2985	0
221	20240402	162000	81310080	2985	2985	2985	2985	0
222	20240402	161900	81310080	2985	2985	2985	2985	0
223	20240402	161800	81310080	2985	2985	2985	2985	0
224	20240402	161700	81310080	2985	2985	2985	2985	0
225	20240402	161600	81310080	2985	2985	2985	2985	0
226	20240402	161500	81310080	2985	2985	2985	2985	0
227	20240402	161400	81310080	2985	2985	2985	2985	0
228	20240402	161300	81310080	2985	2985	2985	2985	0
229	20240402	161200	81310080	2985	2985	2985	2985	0
230	20240402	161100	81310080	2985	2985	2985	2985	0
231	20240402	161000	81310080	2985	2985	2985	2985	0
232	20240402	160900	81310080	2985	2985	2985	2985	0
233	20240402	160800	81310080	2985	2985	2985	2985	0
234	20240402	160700	81310080	2985	2985	2985	2985	0
235	20240402	160600	81310080	2985	2985	2985	2985	0
236	20240402	160500	81310080	2985	2985	2985	2985	0
237	20240402	160400	81310080	2985	2985	2985	2985	0
238	20240402	160300	81310080	2985	2985	2985	2985	0
239	20240402	160200	81310080	2985	2985	2985	2985	0
240	20240402	160100	81310080	2985	2985	2985	2985	0
241	20240402	160000	81310080	2985	2985	2985	2985	0
242	20240402	155900	81310080	2985	2985	2985	2985	500
243	20240402	155800	81310080	2985	2985	2985	2985	0
244	20240402	155700	81310080	2985	2985	2985	2985	0
245	20240402	155600	81310080	2985	2985	2985	2985	0
246	20240402	155500	81310080	2985	2985	2985	2985	0
247	20240402	155400	81310080	2985	2985	2985	2985	0
248	20240402	155300	81310080	2985	2985	2985	2985	0
249	20240402	155200	81310080	2985	2985	2985	2985	0
250	20240402	155100	81310080	2985	2985	2985	2985	0
251	20240402	155000	81310080	2985	2985	2985	2985	0
252	20240402	154900	81310080	2985	2985	2985	2985	0
253	20240402	154800	81310080	2985	2985	2985	2985	0
254	20240402	154700	81310080	2985	2985	2985	2985	0
255	20240402	154600	81310080	2985	2985	2985	2985	0
256	20240402	154500	81310080	2985	2985	2985	2985	0
257	20240402	154400	81310080	2985	2985	2985	2985	0
258	20240402	154300	81310080	2985	2985	2985	2985	0
259	20240402	154200	81310080	2985	2985	2985	2985	0
260	20240402	154100	81310080	2985	2985	2985	2985	0
261	20240402	154000	81310080	2985	2985	2985	2985	0
262	20240402	153900	81310080	2985	2985	2985	2985	0
263	20240402	153800	81310080	2985	2985	2985	2985	0
264	20240402	153700	81310080	2985	2985	2985	2985	0
265	20240402	153600	81310080	2985	2985	2985	2985	0
266	20240402	153500	81310080	2985	2985	2985	2985	0
267	20240402	153400	81310080	2985	2985	2985	2985	0
268	20240402	153300	81310080	2985	2985	2985	2985	0
269	20240402	153200	81310080	2985	2985	2985	2985	0
270	20240402	153100	81310080	2985	2985	2985	2985	0
271	20240402	153000	81310080	2985	2985	2985	2985	500
272	20240402	152900	79817580	2975	2975	2975	2975	0
273	20240402	152800	79817580	2975	2975	2975	2975	0
274	20240402	152700	79817580	2975	2975	2975	2975	0
275	20240402	152600	79817580	2975	2975	2975	2975	0
276	20240402	152500	79817580	2975	2975	2975	2975	0
277	20240402	152400	79817580	2975	2975	2975	2975	0
278	20240402	152300	79817580	2975	2975	2975	2975	0
279	20240402	152200	79817580	2975	2975	2975	2975	0
280	20240402	152100	79817580	2975	2975	2975	2975	0
281	20240402	152000	79817580	2975	2975	2975	2975	0
282	20240402	151900	79817580	2975	2975	2975	2975	0
283	20240402	151800	79817580	2975	2975	2975	2975	0
284	20240402	151700	79817580	2975	2975	2975	2975	0
285	20240402	151600	79817580	2975	2920	2975	2920	3
286	20240402	151500	79808715	2985	2925	2985	2925	1526
287	20240402	151400	75294380	2925	2925	2925	2925	0
288	20240402	151300	75294380	2925	2920	2925	2920	15
289	20240402	151200	75250570	2920	2920	2920	2920	0
290	20240402	151100	75250570	2920	2920	2920	2920	0
291	20240402	151000	75250570	2920	2920	2920	2920	0
292	20240402	150900	75250570	2920	2920	2920	2920	0
293	20240402	150800	75250570	2920	2920	2920	2920	0
294	20240402	150700	75250570	2920	2920	2920	2920	0
295	20240402	150600	75250570	2920	2920	2920	2920	0
296	20240402	150500	75250570	2920	2920	2920	2920	0
297	20240402	150400	75250570	2920	2920	2920	2920	0
298	20240402	150300	75250570	2920	2920	2920	2920	0
299	20240402	150200	75250570	2920	2920	2920	2920	0
300	20240402	150100	75250570	2920	2920	2920	2920	0
301	20240402	150000	75250570	2920	2920	2920	2920	0
302	20240402	145900	75250570	2920	2920	2920	2920	0
303	20240402	145800	75250570	2920	2920	2920	2920	0
304	20240402	145700	75250570	2920	2920	2920	2920	1
305	20240402	145600	75247650	2915	2915	2915	2915	845
306	20240402	145500	72784475	2915	2915	2915	2915	0
307	20240402	145400	72784475	2915	2915	2915	2915	0
308	20240402	145300	72784475	2915	2915	2915	2915	0
309	20240402	145200	72784475	2915	2915	2915	2915	0
310	20240402	145100	72784475	2915	2915	2915	2915	0
311	20240402	145000	72784475	2915	2915	2915	2915	400
312	20240402	144900	71618475	2915	2915	2915	2915	0
313	20240402	144800	71618475	2915	2915	2915	2915	0
314	20240402	144700	71618475	2915	2915	2915	2915	0
315	20240402	144600	71618475	2915	2915	2915	2915	0
316	20240402	144500	71618475	2915	2915	2915	2915	0
317	20240402	144400	71618475	2915	2915	2915	2915	0
318	20240402	144300	71618475	2915	2915	2915	2915	0
319	20240402	144200	71618475	2915	2915	2915	2915	0
320	20240402	144100	71618475	2915	2915	2915	2915	0
321	20240402	144000	71618475	2915	2915	2915	2915	0
322	20240402	143900	71618475	2915	2915	2915	2915	0
323	20240402	143800	71618475	2915	2915	2915	2915	0
324	20240402	143700	71618475	2915	2915	2915	2915	0
325	20240402	143600	71618475	2915	2915	2915	2915	0
326	20240402	143500	71618475	2915	2915	2915	2915	0
327	20240402	143400	71618475	2915	2915	2915	2915	0
328	20240402	143300	71618475	2915	2915	2915	2915	0
329	20240402	143200	71618475	2915	2915	2915	2915	100
330	20240402	143100	71326975	2915	2915	2915	2915	100
331	20240402	143000	71035475	2910	2910	2910	2910	276
332	20240402	142900	70232315	2910	2910	2910	2910	0
333	20240402	142800	70232315	2910	2910	2910	2910	512
334	20240402	142700	68742395	2910	2910	2910	2895	222
335	20240402	142600	68096675	2910	2910	2910	2910	0
336	20240402	142500	68096675	2910	2910	2910	2910	0
337	20240402	142400	68096675	2910	2910	2910	2910	0
338	20240402	142300	68096675	2910	2910	2910	2910	0
339	20240402	142200	68096675	2910	2910	2910	2910	0
340	20240402	142100	68096675	2910	2910	2910	2910	0
341	20240402	142000	68096675	2910	2910	2910	2910	0
342	20240402	141900	68096675	2910	2910	2910	2910	0
343	20240402	141800	68096675	2910	2910	2910	2910	0
344	20240402	141700	68096675	2910	2910	2910	2910	0
345	20240402	141600	68096675	2910	2910	2910	2910	0
346	20240402	141500	68096675	2910	2910	2910	2910	0
347	20240402	141400	68096675	2910	2910	2910	2910	0
348	20240402	141300	68096675	2910	2910	2910	2910	0
349	20240402	141200	68096675	2910	2910	2910	2910	0
350	20240402	141100	68096675	2910	2910	2910	2910	0
351	20240402	141000	68096675	2910	2910	2910	2910	0
352	20240402	140900	68096675	2910	2910	2910	2910	0
353	20240402	140800	68096675	2910	2910	2910	2910	0
354	20240402	140700	68096675	2910	2910	2910	2910	0
355	20240402	140600	68096675	2910	2910	2910	2910	0
356	20240402	140500	68096675	2910	2910	2910	2910	0
357	20240402	140400	68096675	2910	2910	2910	2910	0
358	20240402	140300	68096675	2910	2910	2910	2910	0
359	20240402	140200	68096675	2910	2910	2910	2910	0
360	20240402	140100	68096675	2910	2910	2910	2910	0
361	20240402	140000	68096675	2910	2910	2910	2910	0
362	20240402	135900	68096675	2910	2910	2910	2910	0
363	20240402	135800	68096675	2910	2910	2910	2910	0
364	20240402	135700	68096675	2910	2910	2910	2910	0
365	20240402	135600	68096675	2910	2910	2910	2910	0
366	20240402	135500	68096675	2910	2910	2910	2910	0
367	20240402	135400	68096675	2910	2910	2910	2910	0
368	20240402	135300	68096675	2910	2910	2910	2910	0
369	20240402	135200	68096675	2910	2910	2910	2910	0
370	20240402	135100	68096675	2910	2910	2910	2910	0
371	20240402	135000	68096675	2910	2910	2910	2910	0
372	20240402	134900	68096675	2910	2910	2910	2910	0
373	20240402	134800	68096675	2910	2910	2910	2910	5
374	20240402	134700	68082125	2910	2910	2910	2910	0
375	20240402	134600	68082125	2910	2905	2910	2905	4
376	20240402	134500	68070500	2910	2910	2910	2910	0
377	20240402	134400	68070500	2910	2910	2910	2910	0
378	20240402	134300	68070500	2910	2910	2910	2910	0
379	20240402	134200	68070500	2910	2910	2910	2910	0
380	20240402	134100	68070500	2910	2910	2910	2910	0
381	20240402	134000	68070500	2910	2910	2910	2910	0
382	20240402	133900	68070500	2910	2910	2910	2910	0
383	20240402	133800	68070500	2910	2910	2910	2890	973
384	20240402	133700	65255645	2915	2915	2915	2915	0
385	20240402	133600	65255645	2915	2915	2915	2915	0
386	20240402	133500	65255645	2915	2915	2915	2915	0
387	20240402	133400	65255645	2915	2915	2915	2915	0
388	20240402	133300	65255645	2915	2915	2915	2915	0
389	20240402	133200	65255645	2915	2915	2915	2915	0
390	20240402	133100	65255645	2915	2915	2915	2915	0
391	20240402	133000	65255645	2915	2915	2915	2915	0
392	20240402	132900	65255645	2915	2915	2915	2915	0
393	20240402	132800	65255645	2915	2915	2915	2915	0
394	20240402	132700	65255645	2915	2915	2915	2915	0
395	20240402	132600	65255645	2915	2915	2915	2915	0
396	20240402	132500	65255645	2915	2915	2915	2915	0
397	20240402	132400	65255645	2915	2915	2915	2915	0
398	20240402	132300	65255645	2915	2915	2915	2915	0
399	20240402	132200	65255645	2915	2915	2915	2915	0
400	20240402	132100	65255645	2915	2915	2915	2915	0
401	20240402	132000	65255645	2915	2915	2915	2915	0
402	20240402	131900	65255645	2915	2915	2915	2915	0
403	20240402	131800	65255645	2915	2915	2915	2915	0
404	20240402	131700	65255645	2915	2915	2915	2915	0
405	20240402	131600	65255645	2915	2915	2915	2915	0
406	20240402	131500	65255645	2915	2915	2915	2915	344
407	20240402	131400	64252885	2915	2915	2915	2915	0
408	20240402	131300	64252885	2915	2915	2915	2915	0
409	20240402	131200	64252885	2915	2915	2915	2915	0
410	20240402	131100	64252885	2915	2915	2915	2915	0
411	20240402	131000	64252885	2915	2915	2915	2915	0
412	20240402	130900	64252885	2915	2915	2915	2915	0
413	20240402	130800	64252885	2915	2915	2915	2915	0
414	20240402	130700	64252885	2915	2915	2915	2915	0
415	20240402	130600	64252885	2915	2915	2915	2915	0
416	20240402	130500	64252885	2915	2915	2915	2915	0
417	20240402	130400	64252885	2915	2915	2915	2915	0
418	20240402	130300	64252885	2915	2915	2915	2915	0
419	20240402	130200	64252885	2915	2915	2915	2915	0
420	20240402	130100	64252885	2915	2915	2915	2915	0
421	20240402	130000	64252885	2915	2915	2915	2915	0
422	20240402	125900	64252885	2915	2915	2915	2915	0
423	20240402	125800	64252885	2915	2915	2915	2915	0
424	20240402	125700	64252885	2915	2915	2915	2915	0
425	20240402	125600	64252885	2915	2915	2915	2915	0
426	20240402	125500	64252885	2915	2915	2915	2915	0
427	20240402	125400	64252885	2915	2915	2915	2915	0
428	20240402	125300	64252885	2915	2915	2915	2915	0
429	20240402	125200	64252885	2915	2915	2915	2915	0
430	20240402	125100	64252885	2915	2915	2915	2915	5
431	20240402	125000	64238310	2915	2915	2915	2915	0
432	20240402	124900	64238310	2915	2915	2915	2915	0
433	20240402	124800	64238310	2915	2915	2915	2915	0
434	20240402	124700	64238310	2915	2915	2915	2915	0
435	20240402	124600	64238310	2915	2915	2915	2915	0
436	20240402	124500	64238310	2915	2915	2915	2915	3
437	20240402	124400	64229565	2915	2915	2915	2915	0
438	20240402	124300	64229565	2915	2915	2915	2915	0
439	20240402	124200	64229565	2915	2915	2915	2915	1
440	20240402	124100	64226650	2915	2915	2915	2915	0
441	20240402	124000	64226650	2915	2915	2915	2915	0
442	20240402	123900	64226650	2915	2915	2915	2915	5
443	20240402	123800	64212075	2915	2915	2915	2915	17
444	20240402	123700	64162520	2920	2920	2920	2920	2
445	20240402	123600	64156680	2920	2920	2920	2920	10
446	20240402	123500	64127480	2920	2920	2920	2920	6
447	20240402	123400	64109960	2920	2920	2920	2920	5
448	20240402	123300	64095360	2920	2920	2920	2920	0
449	20240402	123200	64095360	2920	2920	2920	2920	0
450	20240402	123100	64095360	2920	2920	2920	2920	0
451	20240402	123000	64095360	2920	2920	2920	2920	0
452	20240402	122900	64095360	2920	2920	2920	2920	0
453	20240402	122800	64095360	2920	2920	2920	2920	0
454	20240402	122700	64095360	2920	2920	2920	2920	0
455	20240402	122600	64095360	2920	2920	2920	2920	0
456	20240402	122500	64095360	2920	2920	2920	2920	0
457	20240402	122400	64095360	2920	2920	2920	2920	0
458	20240402	122300	64095360	2920	2920	2920	2920	0
459	20240402	122200	64095360	2920	2920	2920	2920	0
460	20240402	122100	64095360	2920	2920	2920	2920	0
461	20240402	122000	64095360	2920	2920	2920	2920	0
462	20240402	121900	64095360	2920	2920	2920	2920	0
463	20240402	121800	64095360	2920	2920	2920	2920	0
464	20240402	121700	64095360	2920	2920	2920	2920	0
465	20240402	121600	64095360	2920	2920	2920	2920	0
466	20240402	121500	64095360	2920	2920	2920	2920	0
467	20240402	121400	64095360	2920	2920	2920	2920	0
468	20240402	121300	64095360	2920	2920	2920	2920	0
469	20240402	121200	64095360	2920	2920	2920	2920	0
470	20240402	121100	64095360	2920	2915	2920	2915	75
471	20240402	121000	63876715	2920	2920	2920	2920	0
472	20240402	120900	63876715	2920	2920	2920	2920	0
473	20240402	120800	63876715	2920	2920	2920	2920	0
474	20240402	120700	63876715	2920	2920	2920	2920	0
475	20240402	120600	63876715	2920	2920	2920	2920	0
476	20240402	120500	63876715	2920	2920	2920	2920	0
477	20240402	120400	63876715	2920	2920	2920	2920	0
478	20240402	120300	63876715	2920	2920	2920	2920	0
479	20240402	120200	63876715	2920	2900	2920	2890	501
480	20240402	120100	62427505	2925	2925	2925	2925	0
481	20240402	120000	62427505	2925	2925	2925	2925	0
482	20240402	115900	62427505	2925	2925	2925	2925	0
483	20240402	115800	62427505	2925	2925	2925	2925	0
484	20240402	115700	62427505	2925	2925	2925	2925	0
485	20240402	115600	62427505	2925	2925	2925	2925	0
486	20240402	115500	62427505	2925	2925	2925	2925	0
487	20240402	115400	62427505	2925	2925	2925	2925	0
488	20240402	115300	62427505	2925	2925	2925	2925	0
489	20240402	115200	62427505	2925	2925	2925	2925	0
490	20240402	115100	62427505	2925	2925	2925	2925	0
491	20240402	115000	62427505	2925	2925	2925	2925	0
492	20240402	114900	62427505	2925	2925	2925	2925	0
493	20240402	114800	62427505	2925	2925	2925	2925	0
494	20240402	114700	62427505	2925	2925	2925	2925	0
495	20240402	114600	62427505	2925	2925	2925	2925	0
496	20240402	114500	62427505	2925	2925	2925	2925	0
497	20240402	114400	62427505	2925	2925	2925	2925	0
498	20240402	114300	62427505	2925	2925	2925	2925	0
499	20240402	114200	62427505	2925	2925	2925	2925	0
500	20240402	114100	62427505	2925	2925	2925	2925	0
501	20240402	114000	62427505	2925	2925	2925	2925	0
502	20240402	113900	62427505	2925	2925	2925	2925	0
503	20240402	113800	62427505	2925	2925	2925	2925	0
504	20240402	113700	62427505	2925	2925	2925	2925	0
505	20240402	113600	62427505	2925	2925	2925	2925	0
506	20240402	113500	62427505	2925	2925	2925	2925	0
507	20240402	113400	62427505	2925	2925	2925	2925	0
508	20240402	113300	62427505	2925	2925	2925	2925	0
509	20240402	113200	62427505	2925	2925	2925	2925	0
510	20240402	113100	62427505	2925	2925	2925	2925	0
511	20240402	113000	62427505	2925	2925	2925	2925	0
512	20240402	112900	62427505	2925	2925	2925	2925	0
513	20240402	112800	62427505	2925	2925	2925	2925	0
514	20240402	112700	62427505	2925	2925	2925	2925	0
515	20240402	112600	62427505	2925	2925	2925	2925	0
516	20240402	112500	62427505	2925	2905	2925	2905	403
517	20240402	112400	61256730	2925	2925	2925	2925	0
518	20240402	112300	61256730	2925	2925	2925	2925	0
519	20240402	112200	61256730	2925	2925	2925	2925	0
520	20240402	112100	61256730	2925	2925	2925	2925	0
521	20240402	112000	61256730	2925	2925	2925	2925	0
522	20240402	111900	61256730	2925	2925	2925	2925	0
523	20240402	111800	61256730	2925	2925	2925	2925	1
524	20240402	111700	61253805	2890	2915	2915	2890	420
525	20240402	111600	60036850	2925	2925	2925	2925	0
526	20240402	111500	60036850	2925	2925	2925	2925	0
527	20240402	111400	60036850	2925	2925	2925	2925	0
528	20240402	111300	60036850	2925	2925	2925	2925	0
529	20240402	111200	60036850	2925	2925	2925	2925	0
530	20240402	111100	60036850	2925	2925	2925	2925	0
531	20240402	111000	60036850	2925	2925	2925	2925	0
532	20240402	110900	60036850	2925	2925	2925	2925	0
533	20240402	110800	60036850	2925	2925	2925	2925	0
534	20240402	110700	60036850	2925	2925	2925	2925	351
535	20240402	110600	59010175	2925	2925	2925	2925	0
536	20240402	110500	59010175	2925	2925	2925	2925	0
537	20240402	110400	59010175	2925	2925	2925	2925	0
538	20240402	110300	59010175	2925	2925	2925	2925	0
539	20240402	110200	59010175	2925	2925	2925	2925	0
540	20240402	110100	59010175	2925	2925	2925	2925	0
541	20240402	110000	59010175	2925	2925	2925	2925	0
542	20240402	105900	59010175	2925	2925	2925	2925	0
543	20240402	105800	59010175	2925	2925	2925	2925	0
544	20240402	105700	59010175	2925	2925	2925	2925	4
545	20240402	105600	58998475	2925	2925	2925	2925	0
546	20240402	105500	58998475	2925	2925	2925	2925	40
547	20240402	105400	58881475	2925	2925	2925	2925	0
548	20240402	105300	58881475	2925	2910	2925	2910	3419
549	20240402	105200	48919445	2910	2910	2910	2910	0
550	20240402	105100	48919445	2910	2910	2910	2910	0
551	20240402	105000	48919445	2910	2910	2910	2910	0
552	20240402	104900	48919445	2910	2910	2910	2910	0
553	20240402	104800	48919445	2910	2910	2910	2910	0
554	20240402	104700	48919445	2910	2910	2910	2910	0
555	20240402	104600	48919445	2910	2910	2910	2910	0
556	20240402	104500	48919445	2910	2910	2910	2910	0
557	20240402	104400	48919445	2910	2910	2910	2910	0
558	20240402	104300	48919445	2910	2910	2910	2910	0
559	20240402	104200	48919445	2910	2905	2910	2905	1752
560	20240402	104100	43826125	2905	2905	2905	2905	0
561	20240402	104000	43826125	2905	2900	2905	2900	25
562	20240402	103900	43753620	2905	2905	2905	2905	55
563	20240402	103800	43593845	2915	2915	2915	2915	0
564	20240402	103700	43593845	2915	2915	2915	2915	0
565	20240402	103600	43593845	2915	2915	2915	2915	0
566	20240402	103500	43593845	2915	2915	2915	2915	0
567	20240402	103400	43593845	2915	2915	2915	2915	0
568	20240402	103300	43593845	2915	2915	2915	2915	0
569	20240402	103200	43593845	2915	2915	2915	2915	0
570	20240402	103100	43593845	2915	2915	2915	2915	0
571	20240402	103000	43593845	2915	2915	2915	2915	0
572	20240402	102900	43593845	2915	2915	2915	2915	0
573	20240402	102800	43593845	2915	2915	2915	2915	0
574	20240402	102700	43593845	2915	2915	2915	2915	0
575	20240402	102600	43593845	2915	2915	2915	2915	0
576	20240402	102500	43593845	2915	2915	2915	2915	0
577	20240402	102400	43593845	2915	2915	2915	2915	0
578	20240402	102300	43593845	2915	2915	2915	2915	0
579	20240402	102200	43593845	2915	2915	2915	2915	0
580	20240402	102100	43593845	2915	2915	2915	2915	0
581	20240402	102000	43593845	2915	2915	2915	2915	0
582	20240402	101900	43593845	2915	2915	2915	2915	0
583	20240402	101800	43593845	2915	2915	2915	2915	0
584	20240402	101700	43593845	2915	2915	2915	2915	0
585	20240402	101600	43593845	2915	2915	2915	2915	0
586	20240402	101500	43593845	2915	2905	2915	2905	68
587	20240402	101400	43396295	2905	2905	2905	2905	1
588	20240402	101300	43393390	2890	2890	2890	2890	370
589	20240402	101200	42324090	2890	2895	2895	2890	1631
590	20240402	101100	37610380	2925	2925	2925	2925	0
591	20240402	101000	37610380	2925	2925	2925	2925	0
592	20240402	100900	37610380	2925	2925	2925	2925	35
593	20240402	100800	37508005	2930	2930	2930	2930	1
594	20240402	100700	37505075	2935	2935	2935	2935	0
595	20240402	100600	37505075	2935	2935	2935	2935	0
596	20240402	100500	37505075	2935	2935	2935	2935	0
597	20240402	100400	37505075	2935	2935	2935	2935	0
598	20240402	100300	37505075	2935	2935	2935	2935	1
599	20240402	100200	37502140	2935	2935	2935	2935	0
600	20240402	100100	37502140	2935	2935	2935	2935	0
601	20240402	100000	37502140	2935	2935	2935	2935	0
602	20240402	095900	37502140	2935	2890	2935	2890	5969
603	20240402	095800	20208405	2890	2890	2890	2890	0
604	20240402	095700	20208405	2890	2880	2890	2880	51
605	20240402	095600	20061515	2890	2890	2890	2890	363
606	20240402	095500	19012445	2890	2885	2890	2885	190
607	20240402	095400	18464270	2885	2885	2885	2885	0
608	20240402	095300	18464270	2885	2885	2885	2885	1
609	20240402	095200	18461385	2885	2885	2885	2885	0
610	20240402	095100	18461385	2885	2885	2885	2885	0
611	20240402	095000	18461385	2885	2885	2885	2885	1000
612	20240402	094900	15576385	2885	2885	2885	2885	0
613	20240402	094800	15576385	2885	2885	2885	2885	1
614	20240402	094700	15573500	2880	2885	2885	2880	57
615	20240402	094600	15409090	2885	2885	2885	2885	5
616	20240402	094500	15394665	2885	2885	2885	2885	2
617	20240402	094400	15388895	2885	2885	2885	2885	1
618	20240402	094300	15386010	2890	2890	2890	2890	0
619	20240402	094200	15386010	2890	2890	2890	2890	0
620	20240402	094100	15386010	2890	2890	2890	2890	0
621	20240402	094000	15386010	2890	2890	2890	2890	0
622	20240402	093900	15386010	2890	2865	2890	2865	6
623	20240402	093800	15368795	2865	2890	2890	2865	155
624	20240402	093700	14924595	2890	2890	2890	2890	0
625	20240402	093600	14924595	2890	2890	2890	2890	0
626	20240402	093500	14924595	2890	2890	2890	2890	0
627	20240402	093400	14924595	2890	2890	2890	2890	0
628	20240402	093300	14924595	2890	2890	2890	2890	0
629	20240402	093200	14924595	2890	2890	2890	2890	20
630	20240402	093100	14866795	2890	2870	2890	2870	2151
631	20240402	093000	8693190	2865	2865	2865	2865	0
632	20240402	092900	8693190	2865	2865	2865	2865	0
633	20240402	092800	8693190	2865	2875	2875	2865	709
634	20240402	092700	6658945	2885	2885	2885	2885	0
635	20240402	092600	6658945	2885	2875	2885	2875	120
636	20240402	092500	6313845	2885	2885	2885	2885	0
637	20240402	092400	6313845	2885	2885	2885	2885	10
638	20240402	092300	6284995	2870	2885	2885	2870	74
639	20240402	092200	6072490	2875	2885	2890	2875	149
640	20240402	092100	5642920	2875	2875	2875	2875	30
641	20240402	092000	5556670	2875	2875	2875	2875	214
642	20240402	091900	4941420	2890	2890	2890	2890	3
643	20240402	091800	4932750	2880	2880	2880	2880	3
644	20240402	091700	4924110	2895	2895	2895	2895	0
645	20240402	091600	4924110	2895	2895	2895	2895	0
646	20240402	091500	4924110	2895	2895	2895	2895	0
647	20240402	091400	4924110	2895	2895	2895	2895	0
648	20240402	091300	4924110	2895	2900	2900	2895	1025
649	20240402	091200	1956650	2905	2910	2910	2905	148
650	20240402	091100	1526520	2935	2935	2935	2935	0
651	20240402	091000	1526520	2935	2935	2935	2935	0
652	20240402	090900	1526520	2935	2935	2935	2935	0
653	20240402	090800	1526520	2935	2935	2935	2935	1
654	20240402	090700	1523585	2920	2920	2920	2920	0
655	20240402	090600	1523585	2920	2905	2920	2905	524
656	20240402	090500	0	2905	2905	2905	2905	0
657	20240402	090400	0	2905	2905	2905	2905	0
658	20240402	090300	0	2905	2905	2905	2905	0
659	20240402	090200	0	2905	2905	2905	2905	0
660	20240402	090100	0	2905	2905	2905	2905	0
661	20240402	090000	0	2905	2905	2905	2905	0