KissMeData/004780/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184100	75910240	4095	4095	4095	4095	147
3	20240402	184000	75910240	4095	4095	4095	4095	0
4	20240402	183900	75910240	4095	4095	4095	4095	0
5	20240402	183800	75910240	4095	4095	4095	4095	0
6	20240402	183700	75910240	4095	4095	4095	4095	0
7	20240402	183600	75910240	4095	4095	4095	4095	0
8	20240402	183500	75910240	4095	4095	4095	4095	0
9	20240402	183400	75910240	4095	4095	4095	4095	0
10	20240402	183300	75910240	4095	4095	4095	4095	0
11	20240402	183200	75910240	4095	4095	4095	4095	0
12	20240402	183100	75910240	4095	4095	4095	4095	0
13	20240402	183000	75910240	4095	4095	4095	4095	0
14	20240402	182900	75910240	4095	4095	4095	4095	0
15	20240402	182800	75910240	4095	4095	4095	4095	0
16	20240402	182700	75910240	4095	4095	4095	4095	0
17	20240402	182600	75910240	4095	4095	4095	4095	0
18	20240402	182500	75910240	4095	4095	4095	4095	0
19	20240402	182400	75910240	4095	4095	4095	4095	0
20	20240402	182300	75910240	4095	4095	4095	4095	0
21	20240402	182200	75910240	4095	4095	4095	4095	0
22	20240402	182100	75910240	4095	4095	4095	4095	0
23	20240402	182000	75910240	4095	4095	4095	4095	0
24	20240402	181900	75910240	4095	4095	4095	4095	0
25	20240402	181800	75910240	4095	4095	4095	4095	0
26	20240402	181700	75910240	4095	4095	4095	4095	0
27	20240402	181600	75910240	4095	4095	4095	4095	0
28	20240402	181500	75910240	4095	4095	4095	4095	0
29	20240402	181400	75910240	4095	4095	4095	4095	0
30	20240402	181300	75910240	4095	4095	4095	4095	0
31	20240402	181200	75910240	4095	4095	4095	4095	0
32	20240402	181100	75910240	4095	4095	4095	4095	147
33	20240402	181000	75910240	4095	4095	4095	4095	0
34	20240402	180900	75910240	4095	4095	4095	4095	0
35	20240402	180800	75910240	4095	4095	4095	4095	0
36	20240402	180700	75910240	4095	4095	4095	4095	0
37	20240402	180600	75910240	4095	4095	4095	4095	0
38	20240402	180500	75910240	4095	4095	4095	4095	0
39	20240402	180400	75910240	4095	4095	4095	4095	0
40	20240402	180300	75910240	4095	4095	4095	4095	0
41	20240402	180200	75910240	4095	4095	4095	4095	0
42	20240402	180100	75910240	4095	4095	4095	4095	0
43	20240402	180000	75910240	4095	4095	4095	4095	0
44	20240402	175900	75910240	4095	4095	4095	4095	0
45	20240402	175800	75910240	4095	4095	4095	4095	0
46	20240402	175700	75910240	4095	4095	4095	4095	0
47	20240402	175600	75910240	4095	4095	4095	4095	0
48	20240402	175500	75910240	4095	4095	4095	4095	0
49	20240402	175400	75910240	4095	4095	4095	4095	0
50	20240402	175300	75910240	4095	4095	4095	4095	0
51	20240402	175200	75910240	4095	4095	4095	4095	0
52	20240402	175100	75910240	4095	4095	4095	4095	0
53	20240402	175000	75910240	4095	4095	4095	4095	0
54	20240402	174900	75910240	4095	4095	4095	4095	0
55	20240402	174800	75910240	4095	4095	4095	4095	0
56	20240402	174700	75910240	4095	4095	4095	4095	0
57	20240402	174600	75910240	4095	4095	4095	4095	0
58	20240402	174500	75910240	4095	4095	4095	4095	0
59	20240402	174400	75910240	4095	4095	4095	4095	0
60	20240402	174300	75910240	4095	4095	4095	4095	0
61	20240402	174200	75910240	4095	4095	4095	4095	0
62	20240402	174100	75910240	4095	4095	4095	4095	147
63	20240402	174000	75910240	4095	4095	4095	4095	0
64	20240402	173900	75910240	4095	4095	4095	4095	0
65	20240402	173800	75910240	4095	4095	4095	4095	0
66	20240402	173700	75910240	4095	4095	4095	4095	0
67	20240402	173600	75910240	4095	4095	4095	4095	0
68	20240402	173500	75910240	4095	4095	4095	4095	0
69	20240402	173400	75910240	4095	4095	4095	4095	0
70	20240402	173300	75910240	4095	4095	4095	4095	0
71	20240402	173200	75910240	4095	4095	4095	4095	0
72	20240402	173100	75910240	4095	4095	4095	4095	0
73	20240402	173000	75910240	4095	4095	4095	4095	0
74	20240402	172900	75910240	4095	4095	4095	4095	0
75	20240402	172800	75910240	4095	4095	4095	4095	0
76	20240402	172700	75910240	4095	4095	4095	4095	0
77	20240402	172600	75910240	4095	4095	4095	4095	0
78	20240402	172500	75910240	4095	4095	4095	4095	0
79	20240402	172400	75910240	4095	4095	4095	4095	0
80	20240402	172300	75910240	4095	4095	4095	4095	0
81	20240402	172200	75910240	4095	4095	4095	4095	0
82	20240402	172100	75910240	4095	4095	4095	4095	0
83	20240402	172000	75910240	4095	4095	4095	4095	0
84	20240402	171900	75910240	4095	4095	4095	4095	0
85	20240402	171800	75910240	4095	4095	4095	4095	0
86	20240402	171700	75910240	4095	4095	4095	4095	0
87	20240402	171600	75910240	4095	4095	4095	4095	0
88	20240402	171500	75910240	4095	4095	4095	4095	0
89	20240402	171400	75910240	4095	4095	4095	4095	0
90	20240402	171300	75910240	4095	4095	4095	4095	0
91	20240402	171200	75910240	4095	4095	4095	4095	0
92	20240402	171100	75910240	4095	4095	4095	4095	147
93	20240402	171000	75910240	4095	4095	4095	4095	0
94	20240402	170900	75910240	4095	4095	4095	4095	0
95	20240402	170800	75910240	4095	4095	4095	4095	0
96	20240402	170700	75910240	4095	4095	4095	4095	0
97	20240402	170600	75910240	4095	4095	4095	4095	0
98	20240402	170500	75910240	4095	4095	4095	4095	0
99	20240402	170400	75910240	4095	4095	4095	4095	0
100	20240402	170300	75910240	4095	4095	4095	4095	0
101	20240402	170200	75910240	4095	4095	4095	4095	0
102	20240402	170100	75910240	4095	4095	4095	4095	0
103	20240402	170000	75910240	4095	4095	4095	4095	0
104	20240402	165900	75910240	4095	4095	4095	4095	0
105	20240402	165800	75910240	4095	4095	4095	4095	0
106	20240402	165700	75910240	4095	4095	4095	4095	0
107	20240402	165600	75910240	4095	4095	4095	4095	0
108	20240402	165500	75910240	4095	4095	4095	4095	0
109	20240402	165400	75910240	4095	4095	4095	4095	0
110	20240402	165300	75910240	4095	4095	4095	4095	0
111	20240402	165200	75910240	4095	4095	4095	4095	0
112	20240402	165100	75910240	4095	4095	4095	4095	0
113	20240402	165000	75910240	4095	4095	4095	4095	0
114	20240402	164900	75910240	4095	4095	4095	4095	0
115	20240402	164800	75910240	4095	4095	4095	4095	0
116	20240402	164700	75910240	4095	4095	4095	4095	0
117	20240402	164600	75910240	4095	4095	4095	4095	0
118	20240402	164500	75910240	4095	4095	4095	4095	0
119	20240402	164400	75910240	4095	4095	4095	4095	0
120	20240402	164300	75910240	4095	4095	4095	4095	0
121	20240402	164200	75910240	4095	4095	4095	4095	0
122	20240402	164100	75910240	4095	4095	4095	4095	147
123	20240402	164000	75910240	4095	4095	4095	4095	0
124	20240402	163900	75910240	4095	4095	4095	4095	0
125	20240402	163800	75910240	4095	4095	4095	4095	0
126	20240402	163700	75910240	4095	4095	4095	4095	0
127	20240402	163600	75910240	4095	4095	4095	4095	0
128	20240402	163500	75910240	4095	4095	4095	4095	0
129	20240402	163400	75910240	4095	4095	4095	4095	0
130	20240402	163300	75910240	4095	4095	4095	4095	0
131	20240402	163200	75910240	4095	4095	4095	4095	0
132	20240402	163100	75910240	4095	4095	4095	4095	0
133	20240402	163000	75910240	4095	4095	4095	4095	0
134	20240402	162900	75910240	4095	4095	4095	4095	0
135	20240402	162800	75910240	4095	4095	4095	4095	0
136	20240402	162700	75910240	4095	4095	4095	4095	0
137	20240402	162600	75910240	4095	4095	4095	4095	0
138	20240402	162500	75910240	4095	4095	4095	4095	0
139	20240402	162400	75910240	4095	4095	4095	4095	0
140	20240402	162300	75910240	4095	4095	4095	4095	0
141	20240402	162200	75910240	4095	4095	4095	4095	0
142	20240402	162100	75910240	4095	4095	4095	4095	0
143	20240402	162000	75910240	4095	4095	4095	4095	0
144	20240402	161900	75910240	4095	4095	4095	4095	0
145	20240402	161800	75910240	4095	4095	4095	4095	0
146	20240402	161700	75910240	4095	4095	4095	4095	0
147	20240402	161600	75910240	4095	4095	4095	4095	0
148	20240402	161500	75910240	4095	4095	4095	4095	0
149	20240402	161400	75910240	4095	4095	4095	4095	0
150	20240402	161300	75910240	4095	4095	4095	4095	0
151	20240402	161200	75910240	4095	4095	4095	4095	0
152	20240402	161100	75910240	4095	4095	4095	4095	147
153	20240402	161000	75910240	4095	4095	4095	4095	0
154	20240402	160900	75910240	4095	4095	4095	4095	0
155	20240402	160800	75910240	4095	4095	4095	4095	0
156	20240402	160700	75910240	4095	4095	4095	4095	0
157	20240402	160600	75910240	4095	4095	4095	4095	0
158	20240402	160500	75910240	4095	4095	4095	4095	0
159	20240402	160400	75910240	4095	4095	4095	4095	0
160	20240402	160300	75910240	4095	4095	4095	4095	0
161	20240402	160200	75910240	4095	4095	4095	4095	0
162	20240402	160100	75910240	4095	4095	4095	4095	0
163	20240402	160000	75910240	4095	4095	4095	4095	0
164	20240402	155900	75910240	4095	4095	4095	4095	0
165	20240402	155800	75910240	4095	4095	4095	4095	0
166	20240402	155700	75910240	4095	4095	4095	4095	0
167	20240402	155600	75910240	4095	4095	4095	4095	0
168	20240402	155500	75910240	4095	4095	4095	4095	0
169	20240402	155400	75910240	4095	4095	4095	4095	0
170	20240402	155300	75910240	4095	4095	4095	4095	0
171	20240402	155200	75910240	4095	4095	4095	4095	0
172	20240402	155100	75910240	4095	4095	4095	4095	0
173	20240402	155000	75910240	4095	4095	4095	4095	0
174	20240402	154900	75910240	4095	4095	4095	4095	0
175	20240402	154800	75910240	4095	4095	4095	4095	0
176	20240402	154700	75910240	4095	4095	4095	4095	0
177	20240402	154600	75910240	4095	4095	4095	4095	0
178	20240402	154500	75910240	4095	4095	4095	4095	0
179	20240402	154400	75910240	4095	4095	4095	4095	0
180	20240402	154300	75910240	4095	4095	4095	4095	0
181	20240402	154200	75910240	4095	4095	4095	4095	0
182	20240402	154100	75910240	4095	4095	4095	4095	147
183	20240402	154000	75910240	4095	4095	4095	4095	0
184	20240402	153900	75910240	4095	4095	4095	4095	0
185	20240402	153800	75910240	4095	4095	4095	4095	0
186	20240402	153700	75910240	4095	4095	4095	4095	0
187	20240402	153600	75910240	4095	4095	4095	4095	0
188	20240402	153500	75910240	4095	4095	4095	4095	0
189	20240402	153400	75910240	4095	4095	4095	4095	0
190	20240402	153300	75910240	4095	4095	4095	4095	0
191	20240402	153200	75910240	4095	4095	4095	4095	0
192	20240402	153100	75910240	4095	4095	4095	4095	0
193	20240402	153000	75910240	4095	4095	4095	4095	147
194	20240402	152900	75308275	4095	4095	4095	4095	0
195	20240402	152800	75308275	4095	4095	4095	4095	0
196	20240402	152700	75308275	4095	4095	4095	4095	0
197	20240402	152600	75308275	4095	4095	4095	4095	0
198	20240402	152500	75308275	4095	4095	4095	4095	0
199	20240402	152400	75308275	4095	4095	4095	4095	0
200	20240402	152300	75308275	4095	4095	4095	4095	0
201	20240402	152200	75308275	4095	4095	4095	4095	0
202	20240402	152100	75308275	4095	4095	4095	4095	0
203	20240402	152000	75308275	4095	4095	4095	4095	0
204	20240402	151900	75308275	4095	4100	4100	4095	126
205	20240402	151800	74791750	4100	4100	4100	4100	1
206	20240402	151700	74787650	4095	4095	4095	4095	3
207	20240402	151600	74775365	4100	4100	4100	4100	8
208	20240402	151500	74742565	4100	4100	4100	4100	0
209	20240402	151400	74742565	4100	4095	4100	4095	23
210	20240402	151300	74648370	4100	4095	4100	4095	3
211	20240402	151200	74636080	4100	4095	4100	4095	8
212	20240402	151100	74603310	4100	4095	4100	4095	18
213	20240402	151000	74529590	4100	4095	4100	4095	31
214	20240402	150900	74402640	4100	4100	4100	4100	0
215	20240402	150800	74402640	4100	4100	4100	4100	121
216	20240402	150700	73906540	4100	4100	4100	4100	0
217	20240402	150600	73906540	4100	4100	4100	4100	0
218	20240402	150500	73906540	4100	4100	4100	4100	0
219	20240402	150400	73906540	4100	4100	4100	4100	1
220	20240402	150300	73902440	4095	4095	4095	4095	0
221	20240402	150200	73902440	4095	4095	4095	4095	0
222	20240402	150100	73902440	4095	4095	4095	4095	0
223	20240402	150000	73902440	4095	4090	4095	4090	415
224	20240402	145900	72203715	4090	4090	4090	4090	0
225	20240402	145800	72203715	4090	4090	4090	4090	0
226	20240402	145700	72203715	4090	4090	4090	4090	3
227	20240402	145600	72191445	4090	4090	4090	4090	0
228	20240402	145500	72191445	4090	4090	4090	4090	0
229	20240402	145400	72191445	4090	4090	4090	4090	1
230	20240402	145300	72187355	4075	4085	4085	4075	398
231	20240402	145200	70564260	4090	4090	4090	4090	0
232	20240402	145100	70564260	4090	4085	4090	4085	156
233	20240402	145000	69926995	4085	4085	4085	4085	0
234	20240402	144900	69926995	4085	4085	4085	4085	0
235	20240402	144800	69926995	4085	4085	4085	4085	0
236	20240402	144700	69926995	4085	4085	4085	4085	16
237	20240402	144600	69861635	4085	4085	4085	4085	0
238	20240402	144500	69861635	4085	4085	4085	4085	0
239	20240402	144400	69861635	4085	4085	4085	4085	0
240	20240402	144300	69861635	4085	4085	4085	4085	0
241	20240402	144200	69861635	4085	4085	4085	4085	0
242	20240402	144100	69861635	4085	4085	4085	4085	1
243	20240402	144000	69857550	4080	4080	4080	4080	0
244	20240402	143900	69857550	4080	4080	4080	4080	0
245	20240402	143800	69857550	4080	4080	4080	4080	0
246	20240402	143700	69857550	4080	4080	4080	4080	16
247	20240402	143600	69792270	4085	4085	4085	4085	0
248	20240402	143500	69792270	4085	4085	4085	4085	0
249	20240402	143400	69792270	4085	4085	4085	4085	0
250	20240402	143300	69792270	4085	4085	4085	4085	0
251	20240402	143200	69792270	4085	4085	4085	4085	0
252	20240402	143100	69792270	4085	4085	4085	4085	0
253	20240402	143000	69792270	4085	4085	4085	4085	0
254	20240402	142900	69792270	4085	4085	4085	4085	1
255	20240402	142800	69788185	4080	4085	4085	4080	36
256	20240402	142700	69641130	4085	4085	4085	4085	0
257	20240402	142600	69641130	4085	4080	4085	4080	2
258	20240402	142500	69632965	4075	4080	4080	4075	3
259	20240402	142400	69620730	4085	4080	4085	4080	20
260	20240402	142300	69539125	4070	4070	4070	4070	0
261	20240402	142200	69539125	4070	4070	4070	4070	200
262	20240402	142100	68725125	4070	4080	4080	4070	650
263	20240402	142000	66076985	4085	4085	4085	4085	1
264	20240402	141900	66072900	4085	4085	4085	4085	0
265	20240402	141800	66072900	4085	4085	4085	4085	0
266	20240402	141700	66072900	4085	4085	4085	4085	25
267	20240402	141600	65970775	4085	4080	4085	4080	2
268	20240402	141500	65962610	4085	4085	4085	4085	1
269	20240402	141400	65958525	4080	4080	4080	4080	0
270	20240402	141300	65958525	4080	4080	4085	4080	26
271	20240402	141200	65852440	4075	4075	4075	4075	244
272	20240402	141100	64858140	4075	4075	4075	4075	48
273	20240402	141000	64662540	4075	4080	4080	4075	129
274	20240402	140900	64136860	4080	4080	4080	4080	0
275	20240402	140800	64136860	4080	4080	4080	4080	4
276	20240402	140700	64120540	4080	4080	4080	4080	0
277	20240402	140600	64120540	4080	4080	4080	4080	0
278	20240402	140500	64120540	4080	4080	4080	4080	6
279	20240402	140400	64096060	4085	4085	4085	4085	0
280	20240402	140300	64096060	4085	4085	4085	4085	0
281	20240402	140200	64096060	4085	4085	4085	4085	2
282	20240402	140100	64087890	4085	4085	4085	4085	1
283	20240402	140000	64083805	4085	4085	4085	4085	1
284	20240402	135900	64079720	4085	4085	4085	4085	0
285	20240402	135800	64079720	4085	4085	4085	4085	0
286	20240402	135700	64079720	4085	4085	4085	4085	0
287	20240402	135600	64079720	4085	4085	4085	4085	80
288	20240402	135500	63752920	4085	4085	4085	4085	0
289	20240402	135400	63752920	4085	4085	4085	4085	0
290	20240402	135300	63752920	4085	4085	4085	4085	0
291	20240402	135200	63752920	4085	4085	4085	4085	0
292	20240402	135100	63752920	4085	4085	4085	4085	0
293	20240402	135000	63752920	4085	4085	4085	4085	1
294	20240402	134900	63748835	4085	4085	4085	4085	4
295	20240402	134800	63732495	4085	4085	4085	4085	0
296	20240402	134700	63732495	4085	4085	4085	4085	21
297	20240402	134600	63646710	4085	4085	4085	4085	0
298	20240402	134500	63646710	4085	4085	4085	4085	0
299	20240402	134400	63646710	4085	4085	4085	4085	0
300	20240402	134300	63646710	4085	4085	4085	4085	35
301	20240402	134200	63503735	4085	4085	4085	4085	0
302	20240402	134100	63503735	4085	4085	4085	4085	0
303	20240402	134000	63503735	4085	4085	4085	4085	1
304	20240402	133900	63499650	4085	4085	4085	4085	0
305	20240402	133800	63499650	4085	4085	4085	4085	0
306	20240402	133700	63499650	4085	4085	4085	4085	0
307	20240402	133600	63499650	4085	4085	4085	4085	0
308	20240402	133500	63499650	4085	4080	4085	4075	37
309	20240402	133400	63348860	4085	4085	4085	4085	0
310	20240402	133300	63348860	4085	4085	4085	4085	0
311	20240402	133200	63348860	4085	4085	4085	4085	0
312	20240402	133100	63348860	4085	4075	4085	4075	141
313	20240402	133000	62773235	4085	4085	4085	4085	1
314	20240402	132900	62769150	4085	4085	4085	4085	1
315	20240402	132800	62765065	4075	4075	4075	4075	0
316	20240402	132700	62765065	4075	4080	4080	4075	36
317	20240402	132600	62618360	4085	4085	4085	4085	0
318	20240402	132500	62618360	4085	4080	4085	4075	35
319	20240402	132400	62475720	4085	4075	4085	4075	501
320	20240402	132300	60434135	4075	4075	4075	4075	36
321	20240402	132200	60287435	4075	4075	4075	4075	0
322	20240402	132100	60287435	4075	4075	4075	4075	34
323	20240402	132000	60148885	4085	4075	4085	4075	37
324	20240402	131900	59998100	4075	4075	4075	4075	0
325	20240402	131800	59998100	4075	4085	4085	4075	67
326	20240402	131700	59725060	4075	4075	4075	4075	34
327	20240402	131600	59586510	4085	4085	4085	4075	74
328	20240402	131500	59284575	4085	4085	4085	4085	0
329	20240402	131400	59284575	4085	4085	4085	4085	0
330	20240402	131300	59284575	4085	4080	4085	4075	35
331	20240402	131200	59141935	4075	4075	4075	4075	36
332	20240402	131100	58995235	4085	4085	4085	4085	0
333	20240402	131000	58995235	4085	4085	4085	4085	1
334	20240402	130900	58991150	4075	4075	4075	4075	34
335	20240402	130800	58852600	4075	4075	4075	4075	36
336	20240402	130700	58705900	4075	4075	4075	4075	0
337	20240402	130600	58705900	4075	4075	4075	4075	0
338	20240402	130500	58705900	4075	4075	4075	4075	70
339	20240402	130400	58420650	4075	4075	4075	4075	0
340	20240402	130300	58420650	4075	4075	4075	4075	0
341	20240402	130200	58420650	4075	4075	4075	4075	0
342	20240402	130100	58420650	4075	4075	4075	4075	70
343	20240402	130000	58135400	4085	4085	4085	4085	2
344	20240402	125900	58127230	4075	4075	4075	4075	7
345	20240402	125800	58098705	4075	4075	4075	4075	34
346	20240402	125700	57960155	4075	4075	4075	4075	36
347	20240402	125600	57813455	4075	4075	4075	4075	0
348	20240402	125500	57813455	4075	4075	4075	4075	0
349	20240402	125400	57813455	4075	4075	4075	4075	70
350	20240402	125300	57528205	4085	4085	4085	4085	0
351	20240402	125200	57528205	4085	4085	4085	4085	0
352	20240402	125100	57528205	4085	4085	4085	4085	0
353	20240402	125000	57528205	4085	4080	4085	4075	72
354	20240402	124900	57234780	4085	4085	4085	4085	0
355	20240402	124800	57234780	4085	4085	4085	4085	0
356	20240402	124700	57234780	4085	4085	4085	4085	0
357	20240402	124600	57234780	4085	4080	4085	4075	171
358	20240402	124500	56537935	4085	4085	4085	4085	0
359	20240402	124400	56537935	4085	4085	4085	4085	0
360	20240402	124300	56537935	4085	4085	4085	4085	1
361	20240402	124200	56533850	4075	4080	4080	4075	70
362	20240402	124100	56248590	4085	4085	4085	4085	0
363	20240402	124000	56248590	4085	4080	4085	4080	7
364	20240402	123900	56220015	4075	4075	4075	4075	56
365	20240402	123800	55991815	4075	4080	4080	4075	36
366	20240402	123700	55845105	4085	4075	4085	4075	16
367	20240402	123600	55779850	4070	4070	4070	4070	0
368	20240402	123500	55779850	4070	4070	4070	4070	70
369	20240402	123400	55494950	4070	4075	4075	4070	367
370	20240402	123300	54000075	4075	4075	4075	4075	962
371	20240402	123200	50079925	4075	4075	4075	4075	0
372	20240402	123100	50079925	4075	4075	4075	4075	70
373	20240402	123000	49794675	4080	4080	4080	4080	2
374	20240402	122900	49786515	4075	4075	4075	4075	0
375	20240402	122800	49786515	4075	4075	4075	4075	36
376	20240402	122700	49639815	4075	4075	4075	4075	34
377	20240402	122600	49501265	4075	4075	4075	4075	0
378	20240402	122500	49501265	4075	4075	4075	4075	0
379	20240402	122400	49501265	4075	4075	4075	4075	36
380	20240402	122300	49354565	4075	4075	4075	4075	34
381	20240402	122200	49216015	4075	4075	4075	4075	0
382	20240402	122100	49216015	4075	4075	4075	4075	0
383	20240402	122000	49216015	4075	4085	4085	4075	38
384	20240402	121900	49061145	4075	4075	4075	4075	34
385	20240402	121800	48922595	4075	4075	4075	4075	0
386	20240402	121700	48922595	4075	4075	4075	4075	0
387	20240402	121600	48922595	4075	4075	4075	4075	36
388	20240402	121500	48775895	4075	4075	4075	4075	34
389	20240402	121400	48637345	4075	4075	4075	4075	0
390	20240402	121300	48637345	4075	4075	4075	4075	46
391	20240402	121200	48449895	4070	4070	4070	4070	0
392	20240402	121100	48449895	4070	4070	4070	4070	35
393	20240402	121000	48307445	4085	4085	4085	4085	26
394	20240402	120900	48201235	4070	4070	4070	4070	236
395	20240402	120800	47240715	4070	4070	4070	4070	35
396	20240402	120700	47098265	4070	4070	4070	4070	0
397	20240402	120600	47098265	4070	4070	4070	4070	0
398	20240402	120500	47098265	4070	4085	4085	4070	60
399	20240402	120400	46853705	4070	4070	4070	4070	35
400	20240402	120300	46711255	4070	4070	4070	4070	0
401	20240402	120200	46711255	4070	4075	4075	4070	36
402	20240402	120100	46564695	4070	4070	4070	4070	1190
403	20240402	120000	41721395	4085	4075	4085	4070	37
404	20240402	115900	41570735	4070	4070	4070	4070	0
405	20240402	115800	41570735	4070	4070	4070	4070	36
406	20240402	115700	41424215	4070	4070	4070	4070	0
407	20240402	115600	41424215	4070	4075	4075	4070	35
408	20240402	115500	41281725	4070	4070	4070	4070	0
409	20240402	115400	41281725	4070	4070	4070	4070	36
410	20240402	115300	41135205	4070	4070	4070	4070	13
411	20240402	115200	41082295	4070	4075	4075	4070	22
412	20240402	115100	40992740	4070	4070	4070	4070	0
413	20240402	115000	40992740	4070	4085	4085	4070	39
414	20240402	114900	40833980	4085	4085	4085	4085	1
415	20240402	114800	40829895	4070	4070	4070	4070	35
416	20240402	114700	40687445	4070	4070	4070	4070	37
417	20240402	114600	40536855	4070	4070	4070	4070	0
418	20240402	114500	40536855	4070	4070	4070	4070	35
419	20240402	114400	40394405	4070	4070	4070	4070	0
420	20240402	114300	40394405	4070	4070	4070	4070	37
421	20240402	114200	40243815	4085	4085	4085	4085	34
422	20240402	114100	40104925	4070	4070	4070	4070	35
423	20240402	114000	39962475	4085	4085	4085	4085	2
424	20240402	113900	39954305	4070	4070	4070	4070	37
425	20240402	113800	39803715	4085	4085	4085	4085	0
426	20240402	113700	39803715	4085	4070	4085	4070	37
427	20240402	113600	39653095	4075	4070	4075	4070	72
428	20240402	113500	39359880	4070	4070	4070	4070	0
429	20240402	113400	39359880	4070	4070	4070	4070	0
430	20240402	113300	39359880	4070	4070	4070	4070	35
431	20240402	113200	39217430	4075	4080	4080	4075	9
432	20240402	113100	39180750	4085	4085	4085	4085	0
433	20240402	113000	39180750	4085	4085	4085	4085	2
434	20240402	112900	39172580	4085	4080	4085	4070	65
435	20240402	112800	38907790	4085	4080	4085	4070	107
436	20240402	112700	38471590	4070	4070	4070	4070	0
437	20240402	112600	38471590	4070	4070	4070	4070	0
438	20240402	112500	38471590	4070	4070	4070	4070	35
439	20240402	112400	38329140	4070	4070	4080	4070	55
440	20240402	112300	38105270	4070	4070	4070	4070	0
441	20240402	112200	38105270	4070	4070	4070	4070	0
442	20240402	112100	38105270	4070	4075	4080	4070	57
443	20240402	112000	37873260	4080	4080	4080	4080	2
444	20240402	111900	37865100	4070	4070	4070	4070	19
445	20240402	111800	37787770	4065	4065	4065	4065	35
446	20240402	111700	37645495	4070	4075	4075	4070	18
447	20240402	111600	37572230	4080	4080	4080	4080	1
448	20240402	111500	37568150	4070	4070	4070	4070	0
449	20240402	111400	37568150	4070	4070	4070	4070	45
450	20240402	111300	37385000	4070	4070	4070	4070	37
451	20240402	111200	37234410	4080	4080	4080	4080	0
452	20240402	111100	37234410	4080	4080	4080	4080	0
453	20240402	111000	37234410	4080	4070	4080	4070	74
454	20240402	110900	36933210	4070	4070	4070	4070	0
455	20240402	110800	36933210	4070	4070	4070	4070	0
456	20240402	110700	36933210	4070	4070	4070	4070	100
457	20240402	110600	36526210	4070	4070	4070	4070	35
458	20240402	110500	36383760	4070	4070	4070	4070	0
459	20240402	110400	36383760	4070	4070	4070	4070	0
460	20240402	110300	36383760	4070	4070	4070	4070	0
461	20240402	110200	36383760	4070	4075	4075	4070	191
462	20240402	110100	35606385	4080	4080	4080	4080	0
463	20240402	110000	35606385	4080	4080	4080	4080	0
464	20240402	105900	35606385	4080	4080	4080	4080	1
465	20240402	105800	35602305	4070	4075	4075	4070	35
466	20240402	105700	35459750	4080	4080	4080	4080	1
467	20240402	105600	35455670	4075	4075	4075	4075	16
468	20240402	105500	35390470	4075	4075	4075	4075	44
469	20240402	105400	35211170	4080	4080	4080	4080	1
470	20240402	105300	35207090	4075	4070	4075	4070	456
471	20240402	105200	33349495	4070	4070	4070	4070	0
472	20240402	105100	33349495	4070	4070	4070	4070	11
473	20240402	105000	33304725	4070	4070	4070	4070	0
474	20240402	104900	33304725	4070	4070	4070	4070	0
475	20240402	104800	33304725	4070	4070	4070	4070	11
476	20240402	104700	33259955	4070	4070	4070	4070	0
477	20240402	104600	33259955	4070	4070	4070	4070	0
478	20240402	104500	33259955	4070	4070	4070	4070	0
479	20240402	104400	33259955	4070	4070	4070	4070	0
480	20240402	104300	33259955	4070	4070	4070	4070	0
481	20240402	104200	33259955	4070	4070	4070	4070	30
482	20240402	104100	33137855	4070	4070	4070	4070	1
483	20240402	104000	33133785	4075	4075	4075	4075	0
484	20240402	103900	33133785	4075	4075	4075	4075	1
485	20240402	103800	33129710	4065	4070	4070	4065	7
486	20240402	103700	33101245	4075	4065	4075	4065	41
487	20240402	103600	32934445	4070	4065	4070	4065	18
488	20240402	103500	32861270	4070	4070	4070	4070	0
489	20240402	103400	32861270	4070	4070	4070	4070	0
490	20240402	103300	32861270	4070	4065	4070	4060	251
491	20240402	103200	31841350	4070	4070	4070	4070	0
492	20240402	103100	31841350	4070	4070	4070	4070	0
493	20240402	103000	31841350	4070	4070	4070	4070	295
494	20240402	102900	30640700	4075	4075	4075	4075	0
495	20240402	102800	30640700	4075	4080	4080	4075	179
496	20240402	102700	29911085	4085	4085	4085	4085	0
497	20240402	102600	29911085	4085	4085	4085	4085	0
498	20240402	102500	29911085	4085	4085	4085	4085	0
499	20240402	102400	29911085	4085	4085	4085	4085	0
500	20240402	102300	29911085	4085	4085	4085	4085	82
501	20240402	102200	29576115	4080	4085	4085	4080	516
502	20240402	102100	27470710	4080	4080	4080	4080	132
503	20240402	102000	26932150	4080	4080	4080	4080	0
504	20240402	101900	26932150	4080	4085	4085	4080	1189
505	20240402	101800	22078585	4085	4085	4085	4085	325
506	20240402	101700	20750960	4080	4080	4080	4080	0
507	20240402	101600	20750960	4080	4080	4080	4080	0
508	20240402	101500	20750960	4080	4080	4080	4080	0
509	20240402	101400	20750960	4080	4080	4080	4080	0
510	20240402	101300	20750960	4080	4080	4080	4080	0
511	20240402	101200	20750960	4080	4080	4080	4080	0
512	20240402	101100	20750960	4080	4085	4085	4080	83
513	20240402	101000	20412210	4080	4080	4080	4080	0
514	20240402	100900	20412210	4080	4080	4080	4080	30
515	20240402	100800	20289810	4080	4085	4085	4080	182
516	20240402	100700	19547130	4085	4085	4085	4085	0
517	20240402	100600	19547130	4085	4085	4085	4085	0
518	20240402	100500	19547130	4085	4085	4085	4085	26
519	20240402	100400	19440920	4090	4090	4090	4090	0
520	20240402	100300	19440920	4090	4090	4090	4090	0
521	20240402	100200	19440920	4090	4090	4090	4090	11
522	20240402	100100	19395930	4090	4090	4090	4090	0
523	20240402	100000	19395930	4090	4090	4090	4090	0
524	20240402	095900	19395930	4090	4090	4090	4090	2
525	20240402	095800	19387750	4090	4090	4090	4090	7
526	20240402	095700	19359120	4090	4090	4090	4090	0
527	20240402	095600	19359120	4090	4090	4090	4090	1
528	20240402	095500	19355030	4090	4090	4090	4090	0
529	20240402	095400	19355030	4090	4090	4090	4090	0
530	20240402	095300	19355030	4090	4090	4090	4090	0
531	20240402	095200	19355030	4090	4090	4090	4090	0
532	20240402	095100	19355030	4090	4090	4090	4090	1
533	20240402	095000	19350940	4085	4085	4085	4085	0
534	20240402	094900	19350940	4085	4085	4085	4085	55
535	20240402	094800	19126265	4090	4090	4090	4090	0
536	20240402	094700	19126265	4090	4090	4090	4090	12
537	20240402	094600	19077185	4090	4090	4090	4090	0
538	20240402	094500	19077185	4090	4095	4095	4090	1383
539	20240402	094400	13418970	4100	4100	4100	4100	0
540	20240402	094300	13418970	4100	4100	4100	4100	0
541	20240402	094200	13418970	4100	4100	4100	4100	0
542	20240402	094100	13418970	4100	4100	4100	4100	50
543	20240402	094000	13213970	4100	4100	4100	4100	0
544	20240402	093900	13213970	4100	4100	4100	4100	0
545	20240402	093800	13213970	4100	4100	4100	4100	0
546	20240402	093700	13213970	4100	4100	4100	4100	4
547	20240402	093600	13197570	4105	4105	4105	4105	3
548	20240402	093500	13185255	4105	4105	4105	4105	0
549	20240402	093400	13185255	4105	4105	4105	4105	0
550	20240402	093300	13185255	4105	4105	4105	4105	0
551	20240402	093200	13185255	4105	4105	4105	4105	31
552	20240402	093100	13058000	4105	4105	4105	4105	0
553	20240402	093000	13058000	4105	4105	4105	4105	0
554	20240402	092900	13058000	4105	4105	4105	4105	1
555	20240402	092800	13053895	4110	4110	4110	4110	1
556	20240402	092700	13049785	4095	4095	4095	4095	0
557	20240402	092600	13049785	4095	4095	4095	4095	0
558	20240402	092500	13049785	4095	4095	4095	4095	0
559	20240402	092400	13049785	4095	4095	4095	4095	2
560	20240402	092300	13041595	4095	4095	4095	4095	0
561	20240402	092200	13041595	4095	4105	4105	4095	200
562	20240402	092100	12221595	4110	4110	4110	4110	0
563	20240402	092000	12221595	4110	4105	4110	4105	5
564	20240402	091900	12201060	4105	4105	4105	4105	1
565	20240402	091800	12196955	4110	4115	4115	4110	2
566	20240402	091700	12188730	4100	4100	4100	4100	300
567	20240402	091600	10958730	4100	4100	4100	4100	0
568	20240402	091500	10958730	4100	4110	4110	4100	268
569	20240402	091400	9858810	4120	4120	4120	4120	0
570	20240402	091300	9858810	4120	4120	4120	4120	261
571	20240402	091200	8783490	4120	4115	4120	4115	2
572	20240402	091100	8775255	4120	4120	4120	4120	11
573	20240402	091000	8729935	4120	4120	4120	4120	0
574	20240402	090900	8729935	4120	4120	4120	4120	0
575	20240402	090800	8729935	4120	4115	4120	4115	3
576	20240402	090700	8717580	4120	4120	4120	4120	20
577	20240402	090600	8635180	4120	4120	4120	4120	107
578	20240402	090500	8194340	4125	4120	4125	4120	156
579	20240402	090400	7550970	4125	4125	4125	4125	1
580	20240402	090300	7546845	4105	4110	4125	4105	1025
581	20240402	090200	3322595	4115	4110	4115	4110	300
582	20240402	090100	2089500	4105	4105	4105	4105	85
583	20240402	090000	1740575	4105	4105	4110	4105	424