KissMeData/095270/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194800	72555600	5040	5040	5040	5040	12
3	20240402	194700	72555600	5040	5040	5040	5040	0
4	20240402	194600	72555600	5040	5040	5040	5040	0
5	20240402	194500	72555600	5040	5040	5040	5040	0
6	20240402	194400	72555600	5040	5040	5040	5040	0
7	20240402	194300	72555600	5040	5040	5040	5040	0
8	20240402	194200	72555600	5040	5040	5040	5040	0
9	20240402	194100	72555600	5040	5040	5040	5040	0
10	20240402	194000	72555600	5040	5040	5040	5040	0
11	20240402	193900	72555600	5040	5040	5040	5040	0
12	20240402	193800	72555600	5040	5040	5040	5040	0
13	20240402	193700	72555600	5040	5040	5040	5040	0
14	20240402	193600	72555600	5040	5040	5040	5040	0
15	20240402	193500	72555600	5040	5040	5040	5040	0
16	20240402	193400	72555600	5040	5040	5040	5040	0
17	20240402	193300	72555600	5040	5040	5040	5040	0
18	20240402	193200	72555600	5040	5040	5040	5040	0
19	20240402	193100	72555600	5040	5040	5040	5040	0
20	20240402	193000	72555600	5040	5040	5040	5040	0
21	20240402	192900	72555600	5040	5040	5040	5040	0
22	20240402	192800	72555600	5040	5040	5040	5040	0
23	20240402	192700	72555600	5040	5040	5040	5040	0
24	20240402	192600	72555600	5040	5040	5040	5040	0
25	20240402	192500	72555600	5040	5040	5040	5040	0
26	20240402	192400	72555600	5040	5040	5040	5040	0
27	20240402	192300	72555600	5040	5040	5040	5040	0
28	20240402	192200	72555600	5040	5040	5040	5040	0
29	20240402	192100	72555600	5040	5040	5040	5040	0
30	20240402	192000	72555600	5040	5040	5040	5040	0
31	20240402	191900	72555600	5040	5040	5040	5040	0
32	20240402	191800	72555600	5040	5040	5040	5040	12
33	20240402	191700	72555600	5040	5040	5040	5040	0
34	20240402	191600	72555600	5040	5040	5040	5040	0
35	20240402	191500	72555600	5040	5040	5040	5040	0
36	20240402	191400	72555600	5040	5040	5040	5040	0
37	20240402	191300	72555600	5040	5040	5040	5040	0
38	20240402	191200	72555600	5040	5040	5040	5040	0
39	20240402	191100	72555600	5040	5040	5040	5040	0
40	20240402	191000	72555600	5040	5040	5040	5040	0
41	20240402	190900	72555600	5040	5040	5040	5040	0
42	20240402	190800	72555600	5040	5040	5040	5040	0
43	20240402	190700	72555600	5040	5040	5040	5040	0
44	20240402	190600	72555600	5040	5040	5040	5040	0
45	20240402	190500	72555600	5040	5040	5040	5040	0
46	20240402	190400	72555600	5040	5040	5040	5040	0
47	20240402	190300	72555600	5040	5040	5040	5040	0
48	20240402	190200	72555600	5040	5040	5040	5040	0
49	20240402	190100	72555600	5040	5040	5040	5040	0
50	20240402	190000	72555600	5040	5040	5040	5040	0
51	20240402	185900	72555600	5040	5040	5040	5040	0
52	20240402	185800	72555600	5040	5040	5040	5040	0
53	20240402	185700	72555600	5040	5040	5040	5040	0
54	20240402	185600	72555600	5040	5040	5040	5040	0
55	20240402	185500	72555600	5040	5040	5040	5040	0
56	20240402	185400	72555600	5040	5040	5040	5040	0
57	20240402	185300	72555600	5040	5040	5040	5040	0
58	20240402	185200	72555600	5040	5040	5040	5040	0
59	20240402	185100	72555600	5040	5040	5040	5040	0
60	20240402	185000	72555600	5040	5040	5040	5040	0
61	20240402	184900	72555600	5040	5040	5040	5040	0
62	20240402	184800	72555600	5040	5040	5040	5040	12
63	20240402	184700	72555600	5040	5040	5040	5040	0
64	20240402	184600	72555600	5040	5040	5040	5040	0
65	20240402	184500	72555600	5040	5040	5040	5040	0
66	20240402	184400	72555600	5040	5040	5040	5040	0
67	20240402	184300	72555600	5040	5040	5040	5040	0
68	20240402	184200	72555600	5040	5040	5040	5040	0
69	20240402	184100	72555600	5040	5040	5040	5040	0
70	20240402	184000	72555600	5040	5040	5040	5040	0
71	20240402	183900	72555600	5040	5040	5040	5040	0
72	20240402	183800	72555600	5040	5040	5040	5040	0
73	20240402	183700	72555600	5040	5040	5040	5040	0
74	20240402	183600	72555600	5040	5040	5040	5040	0
75	20240402	183500	72555600	5040	5040	5040	5040	0
76	20240402	183400	72555600	5040	5040	5040	5040	0
77	20240402	183300	72555600	5040	5040	5040	5040	0
78	20240402	183200	72555600	5040	5040	5040	5040	0
79	20240402	183100	72555600	5040	5040	5040	5040	0
80	20240402	183000	72555600	5040	5040	5040	5040	0
81	20240402	182900	72555600	5040	5040	5040	5040	0
82	20240402	182800	72555600	5040	5040	5040	5040	0
83	20240402	182700	72555600	5040	5040	5040	5040	0
84	20240402	182600	72555600	5040	5040	5040	5040	0
85	20240402	182500	72555600	5040	5040	5040	5040	0
86	20240402	182400	72555600	5040	5040	5040	5040	0
87	20240402	182300	72555600	5040	5040	5040	5040	0
88	20240402	182200	72555600	5040	5040	5040	5040	0
89	20240402	182100	72555600	5040	5040	5040	5040	0
90	20240402	182000	72555600	5040	5040	5040	5040	0
91	20240402	181900	72555600	5040	5040	5040	5040	0
92	20240402	181800	72555600	5040	5040	5040	5040	12
93	20240402	181700	72555600	5040	5040	5040	5040	0
94	20240402	181600	72555600	5040	5040	5040	5040	0
95	20240402	181500	72555600	5040	5040	5040	5040	0
96	20240402	181400	72555600	5040	5040	5040	5040	0
97	20240402	181300	72555600	5040	5040	5040	5040	0
98	20240402	181200	72555600	5040	5040	5040	5040	0
99	20240402	181100	72555600	5040	5040	5040	5040	0
100	20240402	181000	72555600	5040	5040	5040	5040	0
101	20240402	180900	72555600	5040	5040	5040	5040	0
102	20240402	180800	72555600	5040	5040	5040	5040	0
103	20240402	180700	72555600	5040	5040	5040	5040	0
104	20240402	180600	72555600	5040	5040	5040	5040	0
105	20240402	180500	72555600	5040	5040	5040	5040	0
106	20240402	180400	72555600	5040	5040	5040	5040	0
107	20240402	180300	72555600	5040	5040	5040	5040	0
108	20240402	180200	72555600	5040	5040	5040	5040	0
109	20240402	180100	72555600	5040	5040	5040	5040	0
110	20240402	180000	72555600	5040	5040	5040	5040	0
111	20240402	175900	72555600	5040	5040	5040	5040	0
112	20240402	175800	72555600	5040	5040	5040	5040	0
113	20240402	175700	72555600	5040	5040	5040	5040	0
114	20240402	175600	72555600	5040	5040	5040	5040	0
115	20240402	175500	72555600	5040	5040	5040	5040	0
116	20240402	175400	72555600	5040	5040	5040	5040	0
117	20240402	175300	72555600	5040	5040	5040	5040	0
118	20240402	175200	72555600	5040	5040	5040	5040	0
119	20240402	175100	72555600	5040	5040	5040	5040	0
120	20240402	175000	72555600	5040	5040	5040	5040	0
121	20240402	174900	72555600	5040	5040	5040	5040	0
122	20240402	174800	72555600	5040	5040	5040	5040	12
123	20240402	174700	72555600	5040	5040	5040	5040	0
124	20240402	174600	72555600	5040	5040	5040	5040	0
125	20240402	174500	72555600	5040	5040	5040	5040	0
126	20240402	174400	72555600	5040	5040	5040	5040	0
127	20240402	174300	72555600	5040	5040	5040	5040	0
128	20240402	174200	72555600	5040	5040	5040	5040	0
129	20240402	174100	72555600	5040	5040	5040	5040	0
130	20240402	174000	72555600	5040	5040	5040	5040	0
131	20240402	173900	72555600	5040	5040	5040	5040	0
132	20240402	173800	72555600	5040	5040	5040	5040	0
133	20240402	173700	72555600	5040	5040	5040	5040	0
134	20240402	173600	72555600	5040	5040	5040	5040	0
135	20240402	173500	72555600	5040	5040	5040	5040	0
136	20240402	173400	72555600	5040	5040	5040	5040	0
137	20240402	173300	72555600	5040	5040	5040	5040	0
138	20240402	173200	72555600	5040	5040	5040	5040	0
139	20240402	173100	72555600	5040	5040	5040	5040	0
140	20240402	173000	72555600	5040	5040	5040	5040	0
141	20240402	172900	72555600	5040	5040	5040	5040	0
142	20240402	172800	72555600	5040	5040	5040	5040	0
143	20240402	172700	72555600	5040	5040	5040	5040	0
144	20240402	172600	72555600	5040	5040	5040	5040	0
145	20240402	172500	72555600	5040	5040	5040	5040	0
146	20240402	172400	72555600	5040	5040	5040	5040	0
147	20240402	172300	72555600	5040	5040	5040	5040	0
148	20240402	172200	72555600	5040	5040	5040	5040	0
149	20240402	172100	72555600	5040	5040	5040	5040	0
150	20240402	172000	72555600	5040	5040	5040	5040	0
151	20240402	171900	72555600	5040	5040	5040	5040	0
152	20240402	171800	72555600	5040	5040	5040	5040	12
153	20240402	171700	72555600	5040	5040	5040	5040	0
154	20240402	171600	72555600	5040	5040	5040	5040	0
155	20240402	171500	72555600	5040	5040	5040	5040	0
156	20240402	171400	72555600	5040	5040	5040	5040	0
157	20240402	171300	72555600	5040	5040	5040	5040	0
158	20240402	171200	72555600	5040	5040	5040	5040	0
159	20240402	171100	72555600	5040	5040	5040	5040	0
160	20240402	171000	72555600	5040	5040	5040	5040	0
161	20240402	170900	72555600	5040	5040	5040	5040	0
162	20240402	170800	72555600	5040	5040	5040	5040	0
163	20240402	170700	72555600	5040	5040	5040	5040	0
164	20240402	170600	72555600	5040	5040	5040	5040	0
165	20240402	170500	72555600	5040	5040	5040	5040	0
166	20240402	170400	72555600	5040	5040	5040	5040	0
167	20240402	170300	72555600	5040	5040	5040	5040	0
168	20240402	170200	72555600	5040	5040	5040	5040	0
169	20240402	170100	72555600	5040	5040	5040	5040	0
170	20240402	170000	72555600	5040	5040	5040	5040	0
171	20240402	165900	72555600	5040	5040	5040	5040	0
172	20240402	165800	72555600	5040	5040	5040	5040	0
173	20240402	165700	72555600	5040	5040	5040	5040	0
174	20240402	165600	72555600	5040	5040	5040	5040	0
175	20240402	165500	72555600	5040	5040	5040	5040	0
176	20240402	165400	72555600	5040	5040	5040	5040	0
177	20240402	165300	72555600	5040	5040	5040	5040	0
178	20240402	165200	72555600	5040	5040	5040	5040	0
179	20240402	165100	72555600	5040	5040	5040	5040	0
180	20240402	165000	72555600	5040	5040	5040	5040	0
181	20240402	164900	72555600	5040	5040	5040	5040	0
182	20240402	164800	72555600	5040	5040	5040	5040	12
183	20240402	164700	72555600	5040	5040	5040	5040	0
184	20240402	164600	72555600	5040	5040	5040	5040	0
185	20240402	164500	72555600	5040	5040	5040	5040	0
186	20240402	164400	72555600	5040	5040	5040	5040	0
187	20240402	164300	72555600	5040	5040	5040	5040	0
188	20240402	164200	72555600	5040	5040	5040	5040	0
189	20240402	164100	72555600	5040	5040	5040	5040	0
190	20240402	164000	72555600	5040	5040	5040	5040	0
191	20240402	163900	72555600	5040	5040	5040	5040	0
192	20240402	163800	72555600	5040	5040	5040	5040	0
193	20240402	163700	72555600	5040	5040	5040	5040	0
194	20240402	163600	72555600	5040	5040	5040	5040	0
195	20240402	163500	72555600	5040	5040	5040	5040	0
196	20240402	163400	72555600	5040	5040	5040	5040	0
197	20240402	163300	72555600	5040	5040	5040	5040	0
198	20240402	163200	72555600	5040	5040	5040	5040	0
199	20240402	163100	72555600	5040	5040	5040	5040	0
200	20240402	163000	72555600	5040	5040	5040	5040	0
201	20240402	162900	72555600	5040	5040	5040	5040	0
202	20240402	162800	72555600	5040	5040	5040	5040	0
203	20240402	162700	72555600	5040	5040	5040	5040	0
204	20240402	162600	72555600	5040	5040	5040	5040	0
205	20240402	162500	72555600	5040	5040	5040	5040	0
206	20240402	162400	72555600	5040	5040	5040	5040	0
207	20240402	162300	72555600	5040	5040	5040	5040	0
208	20240402	162200	72555600	5040	5040	5040	5040	0
209	20240402	162100	72555600	5040	5040	5040	5040	0
210	20240402	162000	72555600	5040	5040	5040	5040	0
211	20240402	161900	72555600	5040	5040	5040	5040	0
212	20240402	161800	72555600	5040	5040	5040	5040	12
213	20240402	161700	72555600	5040	5040	5040	5040	0
214	20240402	161600	72555600	5040	5040	5040	5040	0
215	20240402	161500	72555600	5040	5040	5040	5040	0
216	20240402	161400	72555600	5040	5040	5040	5040	0
217	20240402	161300	72555600	5040	5040	5040	5040	0
218	20240402	161200	72555600	5040	5040	5040	5040	0
219	20240402	161100	72555600	5040	5040	5040	5040	0
220	20240402	161000	72555600	5040	5040	5040	5040	0
221	20240402	160900	72555600	5040	5040	5040	5040	0
222	20240402	160800	72555600	5040	5040	5040	5040	0
223	20240402	160700	72555600	5040	5040	5040	5040	0
224	20240402	160600	72555600	5040	5040	5040	5040	0
225	20240402	160500	72555600	5040	5040	5040	5040	0
226	20240402	160400	72555600	5040	5040	5040	5040	0
227	20240402	160300	72555600	5040	5040	5040	5040	0
228	20240402	160200	72555600	5040	5040	5040	5040	0
229	20240402	160100	72555600	5040	5040	5040	5040	0
230	20240402	160000	72555600	5040	5040	5040	5040	0
231	20240402	155900	72555600	5040	5040	5040	5040	0
232	20240402	155800	72555600	5040	5040	5040	5040	0
233	20240402	155700	72555600	5040	5040	5040	5040	0
234	20240402	155600	72555600	5040	5040	5040	5040	0
235	20240402	155500	72555600	5040	5040	5040	5040	0
236	20240402	155400	72555600	5040	5040	5040	5040	0
237	20240402	155300	72555600	5040	5040	5040	5040	0
238	20240402	155200	72555600	5040	5040	5040	5040	0
239	20240402	155100	72555600	5040	5040	5040	5040	0
240	20240402	155000	72555600	5040	5040	5040	5040	0
241	20240402	154900	72555600	5040	5040	5040	5040	0
242	20240402	154800	72555600	5040	5040	5040	5040	12
243	20240402	154700	72555600	5040	5040	5040	5040	0
244	20240402	154600	72555600	5040	5040	5040	5040	0
245	20240402	154500	72555600	5040	5040	5040	5040	0
246	20240402	154400	72555600	5040	5040	5040	5040	0
247	20240402	154300	72555600	5040	5040	5040	5040	0
248	20240402	154200	72555600	5040	5040	5040	5040	0
249	20240402	154100	72555600	5040	5040	5040	5040	0
250	20240402	154000	72555600	5040	5040	5040	5040	0
251	20240402	153900	72555600	5040	5040	5040	5040	0
252	20240402	153800	72555600	5040	5040	5040	5040	0
253	20240402	153700	72555600	5040	5040	5040	5040	0
254	20240402	153600	72555600	5040	5040	5040	5040	0
255	20240402	153500	72555600	5040	5040	5040	5040	0
256	20240402	153400	72555600	5040	5040	5040	5040	0
257	20240402	153300	72555600	5040	5040	5040	5040	0
258	20240402	153200	72555600	5040	5040	5040	5040	0
259	20240402	153100	72555600	5040	5040	5040	5040	0
260	20240402	153000	72555600	5040	5040	5040	5040	12
261	20240402	152900	72495120	5040	5040	5040	5040	0
262	20240402	152800	72495120	5040	5040	5040	5040	0
263	20240402	152700	72495120	5040	5040	5040	5040	0
264	20240402	152600	72495120	5040	5040	5040	5040	0
265	20240402	152500	72495120	5040	5040	5040	5040	0
266	20240402	152400	72495120	5040	5040	5040	5040	0
267	20240402	152300	72495120	5040	5040	5040	5040	0
268	20240402	152200	72495120	5040	5040	5040	5040	0
269	20240402	152100	72495120	5040	5040	5040	5040	0
270	20240402	152000	72495120	5040	5040	5040	5040	0
271	20240402	151900	72495120	5040	5040	5040	5040	0
272	20240402	151800	72495120	5040	5040	5040	5040	0
273	20240402	151700	72495120	5040	5040	5040	5040	0
274	20240402	151600	72495120	5040	5040	5040	5040	18
275	20240402	151500	72404400	5040	5040	5040	5040	0
276	20240402	151400	72404400	5040	5040	5040	5040	0
277	20240402	151300	72404400	5040	5040	5040	5040	0
278	20240402	151200	72404400	5040	5040	5040	5040	0
279	20240402	151100	72404400	5040	5040	5040	5040	0
280	20240402	151000	72404400	5040	5040	5040	5040	10
281	20240402	150900	72354000	5040	5040	5040	5040	0
282	20240402	150800	72354000	5040	5040	5040	5040	0
283	20240402	150700	72354000	5040	5040	5040	5040	0
284	20240402	150600	72354000	5040	5040	5040	5040	0
285	20240402	150500	72354000	5040	5040	5040	5040	0
286	20240402	150400	72354000	5040	5040	5040	5040	0
287	20240402	150300	72354000	5040	5040	5040	5040	0
288	20240402	150200	72354000	5040	5040	5040	5040	0
289	20240402	150100	72354000	5040	5040	5040	5040	0
290	20240402	150000	72354000	5040	5040	5040	5040	0
291	20240402	145900	72354000	5040	5040	5040	5040	0
292	20240402	145800	72354000	5040	5040	5040	5040	0
293	20240402	145700	72354000	5040	5040	5040	5040	0
294	20240402	145600	72354000	5040	5040	5040	5040	0
295	20240402	145500	72354000	5040	5040	5040	5040	0
296	20240402	145400	72354000	5040	5040	5040	5040	0
297	20240402	145300	72354000	5040	5040	5040	5040	0
298	20240402	145200	72354000	5040	5040	5040	5040	0
299	20240402	145100	72354000	5040	5040	5040	5040	0
300	20240402	145000	72354000	5040	5030	5040	5010	101
301	20240402	144900	71847930	5010	5010	5010	5010	0
302	20240402	144800	71847930	5010	5010	5010	5010	0
303	20240402	144700	71847930	5010	5010	5010	5010	0
304	20240402	144600	71847930	5010	5030	5030	5010	3
305	20240402	144500	71832870	5000	5000	5000	5000	0
306	20240402	144400	71832870	5000	5000	5000	5000	0
307	20240402	144300	71832870	5000	5000	5000	5000	0
308	20240402	144200	71832870	5000	5020	5020	5000	3000
309	20240402	144100	56813300	5010	5010	5010	5010	0
310	20240402	144000	56813300	5010	5010	5010	5010	0
311	20240402	143900	56813300	5010	5010	5010	5010	0
312	20240402	143800	56813300	5010	5030	5030	5010	1438
313	20240402	143700	49586570	5050	5050	5050	5050	0
314	20240402	143600	49586570	5050	5050	5050	5050	0
315	20240402	143500	49586570	5050	5050	5050	5050	0
316	20240402	143400	49586570	5050	5050	5050	5050	0
317	20240402	143300	49586570	5050	5050	5050	5050	0
318	20240402	143200	49586570	5050	5050	5050	5050	0
319	20240402	143100	49586570	5050	5050	5050	5050	0
320	20240402	143000	49586570	5050	5050	5050	5050	0
321	20240402	142900	49586570	5050	5050	5050	5050	0
322	20240402	142800	49586570	5050	5050	5050	5050	0
323	20240402	142700	49586570	5050	5050	5050	5050	0
324	20240402	142600	49586570	5050	5050	5050	5050	1
325	20240402	142500	49581520	5030	5030	5030	5030	0
326	20240402	142400	49581520	5030	5030	5030	5030	0
327	20240402	142300	49581520	5030	5030	5030	5030	0
328	20240402	142200	49581520	5030	5030	5030	5030	0
329	20240402	142100	49581520	5030	5030	5030	5030	0
330	20240402	142000	49581520	5030	5030	5030	5030	0
331	20240402	141900	49581520	5030	5030	5030	5030	0
332	20240402	141800	49581520	5030	5030	5030	5030	0
333	20240402	141700	49581520	5030	5030	5030	5030	0
334	20240402	141600	49581520	5030	5030	5030	5030	0
335	20240402	141500	49581520	5030	5030	5030	5030	0
336	20240402	141400	49581520	5030	5030	5030	5030	0
337	20240402	141300	49581520	5030	5030	5030	5030	0
338	20240402	141200	49581520	5030	5030	5030	5030	0
339	20240402	141100	49581520	5030	5030	5030	5030	0
340	20240402	141000	49581520	5030	5030	5030	5030	0
341	20240402	140900	49581520	5030	5030	5030	5030	0
342	20240402	140800	49581520	5030	5030	5030	5030	0
343	20240402	140700	49581520	5030	5030	5030	5030	0
344	20240402	140600	49581520	5030	5030	5030	5030	40
345	20240402	140500	49380320	5030	5030	5030	5030	30
346	20240402	140400	49229420	5050	5050	5050	5050	0
347	20240402	140300	49229420	5050	5050	5050	5050	0
348	20240402	140200	49229420	5050	5050	5050	5050	0
349	20240402	140100	49229420	5050	5050	5050	5050	0
350	20240402	140000	49229420	5050	5050	5050	5050	320
351	20240402	135900	47613420	5050	5050	5050	5050	0
352	20240402	135800	47613420	5050	5050	5050	5050	0
353	20240402	135700	47613420	5050	5050	5050	5050	0
354	20240402	135600	47613420	5050	5050	5050	5050	1
355	20240402	135500	47608370	5030	5030	5030	5030	0
356	20240402	135400	47608370	5030	5030	5030	5030	0
357	20240402	135300	47608370	5030	5030	5030	5030	50
358	20240402	135200	47356870	5050	5050	5050	5050	0
359	20240402	135100	47356870	5050	5050	5050	5050	0
360	20240402	135000	47356870	5050	5050	5050	5050	0
361	20240402	134900	47356870	5050	5050	5050	5050	0
362	20240402	134800	47356870	5050	5050	5050	5050	0
363	20240402	134700	47356870	5050	5050	5050	5050	0
364	20240402	134600	47356870	5050	5050	5050	5050	0
365	20240402	134500	47356870	5050	5050	5050	5050	0
366	20240402	134400	47356870	5050	5050	5050	5050	0
367	20240402	134300	47356870	5050	5050	5050	5050	0
368	20240402	134200	47356870	5050	5050	5050	5050	1
369	20240402	134100	47351820	5030	5030	5030	5030	0
370	20240402	134000	47351820	5030	5030	5030	5030	0
371	20240402	133900	47351820	5030	5030	5030	5030	0
372	20240402	133800	47351820	5030	5030	5030	5030	0
373	20240402	133700	47351820	5030	5030	5030	5030	0
374	20240402	133600	47351820	5030	5030	5030	5030	0
375	20240402	133500	47351820	5030	5030	5030	5030	0
376	20240402	133400	47351820	5030	5030	5030	5030	0
377	20240402	133300	47351820	5030	5040	5040	5030	1000
378	20240402	133200	42318260	5050	5050	5050	5050	0
379	20240402	133100	42318260	5050	5050	5050	5050	0
380	20240402	133000	42318260	5050	5050	5050	5050	0
381	20240402	132900	42318260	5050	5050	5050	5050	0
382	20240402	132800	42318260	5050	5050	5050	5050	0
383	20240402	132700	42318260	5050	5050	5050	5050	0
384	20240402	132600	42318260	5050	5050	5050	5050	0
385	20240402	132500	42318260	5050	5050	5050	5050	100
386	20240402	132400	41813260	5040	5040	5040	5040	0
387	20240402	132300	41813260	5040	5040	5040	5040	0
388	20240402	132200	41813260	5040	5040	5040	5040	305
389	20240402	132100	40276060	5040	5040	5040	5040	0
390	20240402	132000	40276060	5040	5040	5040	5040	0
391	20240402	131900	40276060	5040	5040	5040	5040	0
392	20240402	131800	40276060	5040	5040	5040	5040	0
393	20240402	131700	40276060	5040	5040	5040	5040	1
394	20240402	131600	40271020	5030	5030	5030	5030	0
395	20240402	131500	40271020	5030	5030	5030	5030	0
396	20240402	131400	40271020	5030	5030	5030	5030	0
397	20240402	131300	40271020	5030	5030	5030	5030	0
398	20240402	131200	40271020	5030	5030	5030	5030	0
399	20240402	131100	40271020	5030	5030	5030	5030	0
400	20240402	131000	40271020	5030	5030	5030	5030	0
401	20240402	130900	40271020	5030	5030	5030	5030	0
402	20240402	130800	40271020	5030	5030	5030	5030	0
403	20240402	130700	40271020	5030	5030	5030	5030	0
404	20240402	130600	40271020	5030	5030	5030	5030	0
405	20240402	130500	40271020	5030	5030	5030	5030	0
406	20240402	130400	40271020	5030	5030	5030	5030	0
407	20240402	130300	40271020	5030	5030	5030	5030	0
408	20240402	130200	40271020	5030	5030	5030	5030	0
409	20240402	130100	40271020	5030	5030	5030	5030	0
410	20240402	130000	40271020	5030	5030	5030	5030	0
411	20240402	125900	40271020	5030	5030	5030	5030	0
412	20240402	125800	40271020	5030	5030	5030	5030	37
413	20240402	125700	40084910	5020	5020	5020	5020	0
414	20240402	125600	40084910	5020	5020	5020	5020	0
415	20240402	125500	40084910	5020	5020	5020	5020	0
416	20240402	125400	40084910	5020	5020	5020	5020	0
417	20240402	125300	40084910	5020	5020	5020	5020	31
418	20240402	125200	39929290	5040	5040	5040	5040	0
419	20240402	125100	39929290	5040	5040	5040	5040	0
420	20240402	125000	39929290	5040	5040	5040	5040	0
421	20240402	124900	39929290	5040	5040	5040	5040	0
422	20240402	124800	39929290	5040	5040	5040	5040	0
423	20240402	124700	39929290	5040	5040	5040	5040	0
424	20240402	124600	39929290	5040	5040	5040	5040	0
425	20240402	124500	39929290	5040	5040	5040	5040	0
426	20240402	124400	39929290	5040	5040	5040	5040	4
427	20240402	124300	39909130	5040	5040	5040	5040	0
428	20240402	124200	39909130	5040	5040	5040	5040	0
429	20240402	124100	39909130	5040	5040	5040	5040	0
430	20240402	124000	39909130	5040	5040	5040	5040	0
431	20240402	123900	39909130	5040	5040	5040	5040	0
432	20240402	123800	39909130	5040	5040	5040	5040	0
433	20240402	123700	39909130	5040	5040	5040	5040	0
434	20240402	123600	39909130	5040	5040	5040	5040	0
435	20240402	123500	39909130	5040	5040	5040	5040	0
436	20240402	123400	39909130	5040	5040	5040	5040	0
437	20240402	123300	39909130	5040	5040	5040	5040	0
438	20240402	123200	39909130	5040	5040	5040	5040	0
439	20240402	123100	39909130	5040	5040	5040	5040	0
440	20240402	123000	39909130	5040	5040	5040	5040	0
441	20240402	122900	39909130	5040	5040	5040	5040	0
442	20240402	122800	39909130	5040	5040	5040	5040	0
443	20240402	122700	39909130	5040	5040	5040	5040	0
444	20240402	122600	39909130	5040	5040	5040	5040	6
445	20240402	122500	39878890	5040	5040	5040	5040	2
446	20240402	122400	39868810	5040	5040	5040	5040	0
447	20240402	122300	39868810	5040	5040	5040	5040	0
448	20240402	122200	39868810	5040	5040	5040	5040	0
449	20240402	122100	39868810	5040	5040	5040	5040	0
450	20240402	122000	39868810	5040	5040	5040	5040	0
451	20240402	121900	39868810	5040	5040	5040	5040	0
452	20240402	121800	39868810	5040	5040	5040	5040	0
453	20240402	121700	39868810	5040	5040	5040	5040	0
454	20240402	121600	39868810	5040	5040	5040	5040	0
455	20240402	121500	39868810	5040	5040	5040	5040	0
456	20240402	121400	39868810	5040	5040	5040	5040	0
457	20240402	121300	39868810	5040	5040	5040	5040	0
458	20240402	121200	39868810	5040	5040	5040	5040	0
459	20240402	121100	39868810	5040	5040	5040	5040	0
460	20240402	121000	39868810	5040	5040	5040	5040	0
461	20240402	120900	39868810	5040	5040	5040	5040	0
462	20240402	120800	39868810	5040	5040	5040	5040	0
463	20240402	120700	39868810	5040	5040	5040	5040	0
464	20240402	120600	39868810	5040	5040	5040	5040	0
465	20240402	120500	39868810	5040	5040	5040	5040	0
466	20240402	120400	39868810	5040	5040	5040	5040	10
467	20240402	120300	39818410	5040	5040	5040	5040	0
468	20240402	120200	39818410	5040	5040	5040	5040	0
469	20240402	120100	39818410	5040	5040	5040	5040	0
470	20240402	120000	39818410	5040	5040	5040	5040	0
471	20240402	115900	39818410	5040	5040	5040	5040	0
472	20240402	115800	39818410	5040	5040	5040	5040	0
473	20240402	115700	39818410	5040	5040	5040	5040	0
474	20240402	115600	39818410	5040	5040	5040	5040	0
475	20240402	115500	39818410	5040	5040	5040	5040	0
476	20240402	115400	39818410	5040	5040	5040	5040	0
477	20240402	115300	39818410	5040	5040	5040	5040	0
478	20240402	115200	39818410	5040	5040	5040	5040	0
479	20240402	115100	39818410	5040	5040	5040	5040	0
480	20240402	115000	39818410	5040	5040	5040	5040	0
481	20240402	114900	39818410	5040	5040	5040	5040	0
482	20240402	114800	39818410	5040	5040	5040	5040	5
483	20240402	114700	39793210	5050	5050	5050	5050	0
484	20240402	114600	39793210	5050	5050	5050	5050	0
485	20240402	114500	39793210	5050	5050	5050	5050	0
486	20240402	114400	39793210	5050	5050	5050	5050	0
487	20240402	114300	39793210	5050	5050	5050	5050	0
488	20240402	114200	39793210	5050	5050	5050	5050	0
489	20240402	114100	39793210	5050	5050	5050	5050	0
490	20240402	114000	39793210	5050	5050	5050	5050	0
491	20240402	113900	39793210	5050	5050	5050	5050	0
492	20240402	113800	39793210	5050	5050	5050	5050	0
493	20240402	113700	39793210	5050	5050	5050	5050	0
494	20240402	113600	39793210	5050	5050	5050	5050	0
495	20240402	113500	39793210	5050	5050	5050	5050	0
496	20240402	113400	39793210	5050	5050	5050	5050	0
497	20240402	113300	39793210	5050	5050	5050	5050	0
498	20240402	113200	39793210	5050	5050	5050	5050	0
499	20240402	113100	39793210	5050	5050	5050	5050	0
500	20240402	113000	39793210	5050	5050	5050	5050	5
501	20240402	112900	39767960	5060	5060	5060	5060	0
502	20240402	112800	39767960	5060	5060	5060	5060	0
503	20240402	112700	39767960	5060	5060	5060	5060	0
504	20240402	112600	39767960	5060	5060	5060	5060	0
505	20240402	112500	39767960	5060	5060	5060	5060	0
506	20240402	112400	39767960	5060	5060	5060	5060	0
507	20240402	112300	39767960	5060	5060	5060	5060	0
508	20240402	112200	39767960	5060	5060	5060	5060	0
509	20240402	112100	39767960	5060	5060	5060	5060	1
510	20240402	112000	39762900	5020	5020	5020	5020	7
511	20240402	111900	39727760	5060	5060	5060	5060	0
512	20240402	111800	39727760	5060	5060	5060	5060	0
513	20240402	111700	39727760	5060	5060	5060	5060	1
514	20240402	111600	39722700	5020	5020	5020	5020	0
515	20240402	111500	39722700	5020	5020	5020	5020	7
516	20240402	111400	39687560	5020	5020	5020	5020	0
517	20240402	111300	39687560	5020	5020	5020	5020	0
518	20240402	111200	39687560	5020	5020	5020	5020	7
519	20240402	111100	39652420	5060	5060	5060	5060	0
520	20240402	111000	39652420	5060	5060	5060	5060	0
521	20240402	110900	39652420	5060	5020	5060	5020	6
522	20240402	110800	39622260	5060	5060	5060	5060	0
523	20240402	110700	39622260	5060	5060	5060	5060	0
524	20240402	110600	39622260	5060	5020	5060	5020	8
525	20240402	110500	39582020	5060	5020	5060	5020	8
526	20240402	110400	39541780	5060	5020	5060	5020	8
527	20240402	110300	39501540	5020	5020	5020	5020	304
528	20240402	110200	37975460	5020	5020	5020	5020	696
529	20240402	110100	34481540	5020	5020	5020	5020	0
530	20240402	110000	34481540	5020	5020	5020	5020	0
531	20240402	105900	34481540	5020	5020	5020	5020	5
532	20240402	105800	34456440	5070	5070	5070	5070	0
533	20240402	105700	34456440	5070	5070	5070	5070	0
534	20240402	105600	34456440	5070	5040	5070	5040	2332
535	20240402	105500	22658330	5040	5010	5040	5010	7
536	20240402	105400	22623230	5010	5010	5010	5010	5
537	20240402	105300	22598180	5030	5030	5030	5030	5
538	20240402	105200	22573030	5030	5040	5040	5030	471
539	20240402	105100	20199290	5040	5040	5040	5040	0
540	20240402	105000	20199290	5040	5040	5040	5040	5
541	20240402	104900	20174090	5070	5040	5070	5040	6
542	20240402	104800	20143820	5040	5040	5040	5040	5
543	20240402	104700	20118620	5040	5050	5050	5040	475
544	20240402	104600	17719920	5060	5060	5060	5060	1
545	20240402	104500	17714860	5050	5050	5050	5050	5
546	20240402	104400	17689610	5120	5120	5120	5120	0
547	20240402	104300	17689610	5120	5120	5120	5120	0
548	20240402	104200	17689610	5120	5120	5120	5120	2
549	20240402	104100	17679370	5060	5060	5060	5060	6
550	20240402	104000	17649010	5120	5070	5120	5070	8
551	20240402	103900	17608350	5070	5070	5070	5070	6
552	20240402	103800	17577930	5120	5070	5120	5070	1001
553	20240402	103700	12490810	5050	5050	5050	5050	6
554	20240402	103600	12460510	5050	5050	5050	5050	7
555	20240402	103500	12425160	5050	5050	5050	5050	7
556	20240402	103400	12389810	5050	5040	5050	5040	512
557	20240402	103300	9807860	5040	5040	5040	5040	0
558	20240402	103200	9807860	5040	5040	5040	5040	1
559	20240402	103100	9802820	5010	5010	5010	5010	7
560	20240402	103000	9767750	5010	5010	5010	5010	8
561	20240402	102900	9727670	5010	5010	5010	5010	8
562	20240402	102800	9687590	5030	5040	5040	5030	108
563	20240402	102700	9143350	5030	5030	5030	5030	0
564	20240402	102600	9143350	5030	5030	5030	5030	0
565	20240402	102500	9143350	5030	5030	5030	5030	9
566	20240402	102400	9098080	5030	5030	5030	5030	0
567	20240402	102300	9098080	5030	5030	5030	5030	0
568	20240402	102200	9098080	5030	5030	5030	5030	10
569	20240402	102100	9047780	5050	5050	5050	5050	0
570	20240402	102000	9047780	5050	5050	5050	5050	0
571	20240402	101900	9047780	5050	5050	5050	5050	1
572	20240402	101800	9042730	5030	5030	5030	5030	0
573	20240402	101700	9042730	5030	5030	5050	5030	12
574	20240402	101600	8982330	5050	5050	5050	5030	57
575	20240402	101500	8694620	5050	5050	5050	5050	0
576	20240402	101400	8694620	5050	5050	5050	5050	8
577	20240402	101300	8654220	5050	5050	5050	5050	0
578	20240402	101200	8654220	5050	5050	5050	5050	0
579	20240402	101100	8654220	5050	5050	5050	5050	0
580	20240402	101000	8654220	5050	5050	5050	5050	0
581	20240402	100900	8654220	5050	5040	5050	5040	444
582	20240402	100800	6414360	5040	5040	5040	5040	0
583	20240402	100700	6414360	5040	5040	5040	5040	0
584	20240402	100600	6414360	5040	5040	5040	5040	0
585	20240402	100500	6414360	5040	5040	5040	5040	0
586	20240402	100400	6414360	5040	5040	5040	5040	0
587	20240402	100300	6414360	5040	5040	5040	5040	44
588	20240402	100200	6192600	5040	5040	5040	5040	0
589	20240402	100100	6192600	5040	5040	5040	5040	0
590	20240402	100000	6192600	5040	5030	5040	5030	7
591	20240402	095900	6157380	5030	5030	5030	5030	150
592	20240402	095800	5402880	5030	5030	5030	5030	1
593	20240402	095700	5397850	5010	5010	5010	5010	6
594	20240402	095600	5367790	5030	5010	5030	5010	10
595	20240402	095500	5317610	5030	5010	5030	5010	7
596	20240402	095400	5282520	5010	5020	5020	5010	220
597	20240402	095300	4179040	5020	5020	5020	5020	0
598	20240402	095200	4179040	5020	5020	5020	5020	6
599	20240402	095100	4148920	5040	5040	5040	5040	0
600	20240402	095000	4148920	5040	5040	5040	5040	0
601	20240402	094900	4148920	5040	5020	5040	5020	3
602	20240402	094800	4133820	5020	5020	5020	5020	6
603	20240402	094700	4103700	5040	5040	5040	5040	0
604	20240402	094600	4103700	5040	5040	5040	5040	0
605	20240402	094500	4103700	5040	5040	5040	5040	1
606	20240402	094400	4098660	5020	5020	5020	5020	6
607	20240402	094300	4068540	5020	5020	5020	5020	0
608	20240402	094200	4068540	5020	5020	5020	5020	0
609	20240402	094100	4068540	5020	5020	5020	5020	6
610	20240402	094000	4038420	5040	5040	5040	5040	0
611	20240402	093900	4038420	5040	5040	5040	5040	0
612	20240402	093800	4038420	5040	5040	5040	5040	1
613	20240402	093700	4033380	5020	5020	5020	5020	0
614	20240402	093600	4033380	5020	5020	5020	5020	0
615	20240402	093500	4033380	5020	5020	5020	5020	6
616	20240402	093400	4003260	5020	5020	5020	5020	0
617	20240402	093300	4003260	5020	5020	5020	5020	0
618	20240402	093200	4003260	5020	5020	5020	5020	6
619	20240402	093100	3973140	5020	5020	5020	5020	0
620	20240402	093000	3973140	5020	5020	5020	5020	0
621	20240402	092900	3973140	5020	5020	5020	5020	6
622	20240402	092800	3943020	5050	5050	5050	5050	0
623	20240402	092700	3943020	5050	5050	5050	5050	0
624	20240402	092600	3943020	5050	5050	5050	5050	1
625	20240402	092500	3937970	5020	5020	5020	5020	6
626	20240402	092400	3907850	5020	5020	5020	5020	0
627	20240402	092300	3907850	5020	5020	5020	5020	0
628	20240402	092200	3907850	5020	5020	5020	5020	1
629	20240402	092100	3902830	5020	5020	5020	5020	6
630	20240402	092000	3872710	5020	5020	5020	5020	0
631	20240402	091900	3872710	5020	5020	5020	5020	0
632	20240402	091800	3872710	5020	5020	5020	5020	6
633	20240402	091700	3842590	5020	5020	5020	5020	6
634	20240402	091600	3812470	5020	5020	5020	5020	6
635	20240402	091500	3782350	5040	5020	5040	5020	337
636	20240402	091400	2086570	5100	5100	5100	5100	0
637	20240402	091300	2086570	5100	5010	5100	5010	388
638	20240402	091200	110540	5010	5010	5010	5010	0
639	20240402	091100	110540	5010	5010	5010	5010	0
640	20240402	091000	110540	5010	5010	5010	5010	0
641	20240402	090900	110540	5010	5010	5010	5010	0
642	20240402	090800	110540	5010	5010	5010	5010	6
643	20240402	090700	80480	5090	5090	5090	5090	0
644	20240402	090600	80480	5090	5090	5090	5090	0
645	20240402	090500	80480	5090	5090	5090	5090	0
646	20240402	090400	80480	5090	5080	5090	5080	2
647	20240402	090300	70310	5000	5000	5000	5000	6
648	20240402	090200	40310	5170	5170	5170	5170	0
649	20240402	090100	40310	5170	5170	5170	5170	0
650	20240402	090000	40310	5170	4995	5170	4995	8