KissMeData/435620/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210100	51363600	9760	9760	9760	9760	52
3	20240403	210000	51363600	9760	9760	9760	9760	0
4	20240403	205900	51363600	9760	9760	9760	9760	0
5	20240403	205800	51363600	9760	9760	9760	9760	0
6	20240403	205700	51363600	9760	9760	9760	9760	0
7	20240403	205600	51363600	9760	9760	9760	9760	0
8	20240403	205500	51363600	9760	9760	9760	9760	0
9	20240403	205400	51363600	9760	9760	9760	9760	0
10	20240403	205300	51363600	9760	9760	9760	9760	0
11	20240403	205200	51363600	9760	9760	9760	9760	0
12	20240403	205100	51363600	9760	9760	9760	9760	0
13	20240403	205000	51363600	9760	9760	9760	9760	0
14	20240403	204900	51363600	9760	9760	9760	9760	0
15	20240403	204800	51363600	9760	9760	9760	9760	0
16	20240403	204700	51363600	9760	9760	9760	9760	0
17	20240403	204600	51363600	9760	9760	9760	9760	0
18	20240403	204500	51363600	9760	9760	9760	9760	0
19	20240403	204400	51363600	9760	9760	9760	9760	0
20	20240403	204300	51363600	9760	9760	9760	9760	0
21	20240403	204200	51363600	9760	9760	9760	9760	0
22	20240403	204100	51363600	9760	9760	9760	9760	0
23	20240403	204000	51363600	9760	9760	9760	9760	0
24	20240403	203900	51363600	9760	9760	9760	9760	0
25	20240403	203800	51363600	9760	9760	9760	9760	0
26	20240403	203700	51363600	9760	9760	9760	9760	0
27	20240403	203600	51363600	9760	9760	9760	9760	0
28	20240403	203500	51363600	9760	9760	9760	9760	0
29	20240403	203400	51363600	9760	9760	9760	9760	0
30	20240403	203300	51363600	9760	9760	9760	9760	0
31	20240403	203200	51363600	9760	9760	9760	9760	0
32	20240403	203100	51363600	9760	9760	9760	9760	52
33	20240403	203000	51363600	9760	9760	9760	9760	0
34	20240403	202900	51363600	9760	9760	9760	9760	0
35	20240403	202800	51363600	9760	9760	9760	9760	0
36	20240403	202700	51363600	9760	9760	9760	9760	0
37	20240403	202600	51363600	9760	9760	9760	9760	0
38	20240403	202500	51363600	9760	9760	9760	9760	0
39	20240403	202400	51363600	9760	9760	9760	9760	0
40	20240403	202300	51363600	9760	9760	9760	9760	0
41	20240403	202200	51363600	9760	9760	9760	9760	0
42	20240403	202100	51363600	9760	9760	9760	9760	0
43	20240403	202000	51363600	9760	9760	9760	9760	0
44	20240403	201900	51363600	9760	9760	9760	9760	0
45	20240403	201800	51363600	9760	9760	9760	9760	0
46	20240403	201700	51363600	9760	9760	9760	9760	0
47	20240403	201600	51363600	9760	9760	9760	9760	0
48	20240403	201500	51363600	9760	9760	9760	9760	0
49	20240403	201400	51363600	9760	9760	9760	9760	0
50	20240403	201300	51363600	9760	9760	9760	9760	0
51	20240403	201200	51363600	9760	9760	9760	9760	0
52	20240403	201100	51363600	9760	9760	9760	9760	0
53	20240403	201000	51363600	9760	9760	9760	9760	0
54	20240403	200900	51363600	9760	9760	9760	9760	0
55	20240403	200800	51363600	9760	9760	9760	9760	0
56	20240403	200700	51363600	9760	9760	9760	9760	0
57	20240403	200600	51363600	9760	9760	9760	9760	0
58	20240403	200500	51363600	9760	9760	9760	9760	0
59	20240403	200400	51363600	9760	9760	9760	9760	0
60	20240403	200300	51363600	9760	9760	9760	9760	0
61	20240403	200200	51363600	9760	9760	9760	9760	0
62	20240403	200100	51363600	9760	9760	9760	9760	52
63	20240403	200000	51363600	9760	9760	9760	9760	0
64	20240403	195900	51363600	9760	9760	9760	9760	0
65	20240403	195800	51363600	9760	9760	9760	9760	0
66	20240403	195700	51363600	9760	9760	9760	9760	0
67	20240403	195600	51363600	9760	9760	9760	9760	0
68	20240403	195500	51363600	9760	9760	9760	9760	0
69	20240403	195400	51363600	9760	9760	9760	9760	0
70	20240403	195300	51363600	9760	9760	9760	9760	0
71	20240403	195200	51363600	9760	9760	9760	9760	0
72	20240403	195100	51363600	9760	9760	9760	9760	0
73	20240403	195000	51363600	9760	9760	9760	9760	0
74	20240403	194900	51363600	9760	9760	9760	9760	0
75	20240403	194800	51363600	9760	9760	9760	9760	0
76	20240403	194700	51363600	9760	9760	9760	9760	0
77	20240403	194600	51363600	9760	9760	9760	9760	0
78	20240403	194500	51363600	9760	9760	9760	9760	0
79	20240403	194400	51363600	9760	9760	9760	9760	0
80	20240403	194300	51363600	9760	9760	9760	9760	0
81	20240403	194200	51363600	9760	9760	9760	9760	0
82	20240403	194100	51363600	9760	9760	9760	9760	0
83	20240403	194000	51363600	9760	9760	9760	9760	0
84	20240403	193900	51363600	9760	9760	9760	9760	0
85	20240403	193800	51363600	9760	9760	9760	9760	0
86	20240403	193700	51363600	9760	9760	9760	9760	0
87	20240403	193600	51363600	9760	9760	9760	9760	0
88	20240403	193500	51363600	9760	9760	9760	9760	0
89	20240403	193400	51363600	9760	9760	9760	9760	0
90	20240403	193300	51363600	9760	9760	9760	9760	0
91	20240403	193200	51363600	9760	9760	9760	9760	0
92	20240403	193100	51363600	9760	9760	9760	9760	52
93	20240403	193000	51363600	9760	9760	9760	9760	0
94	20240403	192900	51363600	9760	9760	9760	9760	0
95	20240403	192800	51363600	9760	9760	9760	9760	0
96	20240403	192700	51363600	9760	9760	9760	9760	0
97	20240403	192600	51363600	9760	9760	9760	9760	0
98	20240403	192500	51363600	9760	9760	9760	9760	0
99	20240403	192400	51363600	9760	9760	9760	9760	0
100	20240403	192300	51363600	9760	9760	9760	9760	0
101	20240403	192200	51363600	9760	9760	9760	9760	0
102	20240403	192100	51363600	9760	9760	9760	9760	0
103	20240403	192000	51363600	9760	9760	9760	9760	0
104	20240403	191900	51363600	9760	9760	9760	9760	0
105	20240403	191800	51363600	9760	9760	9760	9760	0
106	20240403	191700	51363600	9760	9760	9760	9760	0
107	20240403	191600	51363600	9760	9760	9760	9760	0
108	20240403	191500	51363600	9760	9760	9760	9760	0
109	20240403	191400	51363600	9760	9760	9760	9760	0
110	20240403	191300	51363600	9760	9760	9760	9760	0
111	20240403	191200	51363600	9760	9760	9760	9760	0
112	20240403	191100	51363600	9760	9760	9760	9760	0
113	20240403	191000	51363600	9760	9760	9760	9760	0
114	20240403	190900	51363600	9760	9760	9760	9760	0
115	20240403	190800	51363600	9760	9760	9760	9760	0
116	20240403	190700	51363600	9760	9760	9760	9760	0
117	20240403	190600	51363600	9760	9760	9760	9760	0
118	20240403	190500	51363600	9760	9760	9760	9760	0
119	20240403	190400	51363600	9760	9760	9760	9760	0
120	20240403	190300	51363600	9760	9760	9760	9760	0
121	20240403	190200	51363600	9760	9760	9760	9760	0
122	20240403	190100	51363600	9760	9760	9760	9760	52
123	20240403	190000	51363600	9760	9760	9760	9760	0
124	20240403	185900	51363600	9760	9760	9760	9760	0
125	20240403	185800	51363600	9760	9760	9760	9760	0
126	20240403	185700	51363600	9760	9760	9760	9760	0
127	20240403	185600	51363600	9760	9760	9760	9760	0
128	20240403	185500	51363600	9760	9760	9760	9760	0
129	20240403	185400	51363600	9760	9760	9760	9760	0
130	20240403	185300	51363600	9760	9760	9760	9760	0
131	20240403	185200	51363600	9760	9760	9760	9760	0
132	20240403	185100	51363600	9760	9760	9760	9760	0
133	20240403	185000	51363600	9760	9760	9760	9760	0
134	20240403	184900	51363600	9760	9760	9760	9760	0
135	20240403	184800	51363600	9760	9760	9760	9760	0
136	20240403	184700	51363600	9760	9760	9760	9760	0
137	20240403	184600	51363600	9760	9760	9760	9760	0
138	20240403	184500	51363600	9760	9760	9760	9760	0
139	20240403	184400	51363600	9760	9760	9760	9760	0
140	20240403	184300	51363600	9760	9760	9760	9760	0
141	20240403	184200	51363600	9760	9760	9760	9760	0
142	20240403	184100	51363600	9760	9760	9760	9760	0
143	20240403	184000	51363600	9760	9760	9760	9760	0
144	20240403	183900	51363600	9760	9760	9760	9760	0
145	20240403	183800	51363600	9760	9760	9760	9760	0
146	20240403	183700	51363600	9760	9760	9760	9760	0
147	20240403	183600	51363600	9760	9760	9760	9760	0
148	20240403	183500	51363600	9760	9760	9760	9760	0
149	20240403	183400	51363600	9760	9760	9760	9760	0
150	20240403	183300	51363600	9760	9760	9760	9760	0
151	20240403	183200	51363600	9760	9760	9760	9760	0
152	20240403	183100	51363600	9760	9760	9760	9760	52
153	20240403	183000	51363600	9760	9760	9760	9760	0
154	20240403	182900	51363600	9760	9760	9760	9760	0
155	20240403	182800	51363600	9760	9760	9760	9760	0
156	20240403	182700	51363600	9760	9760	9760	9760	0
157	20240403	182600	51363600	9760	9760	9760	9760	0
158	20240403	182500	51363600	9760	9760	9760	9760	0
159	20240403	182400	51363600	9760	9760	9760	9760	0
160	20240403	182300	51363600	9760	9760	9760	9760	0
161	20240403	182200	51363600	9760	9760	9760	9760	0
162	20240403	182100	51363600	9760	9760	9760	9760	0
163	20240403	182000	51363600	9760	9760	9760	9760	0
164	20240403	181900	51363600	9760	9760	9760	9760	0
165	20240403	181800	51363600	9760	9760	9760	9760	0
166	20240403	181700	51363600	9760	9760	9760	9760	0
167	20240403	181600	51363600	9760	9760	9760	9760	0
168	20240403	181500	51363600	9760	9760	9760	9760	0
169	20240403	181400	51363600	9760	9760	9760	9760	0
170	20240403	181300	51363600	9760	9760	9760	9760	0
171	20240403	181200	51363600	9760	9760	9760	9760	0
172	20240403	181100	51363600	9760	9760	9760	9760	0
173	20240403	181000	51363600	9760	9760	9760	9760	0
174	20240403	180900	51363600	9760	9760	9760	9760	0
175	20240403	180800	51363600	9760	9760	9760	9760	0
176	20240403	180700	51363600	9760	9760	9760	9760	0
177	20240403	180600	51363600	9760	9760	9760	9760	0
178	20240403	180500	51363600	9760	9760	9760	9760	0
179	20240403	180400	51363600	9760	9760	9760	9760	0
180	20240403	180300	51363600	9760	9760	9760	9760	0
181	20240403	180200	51363600	9760	9760	9760	9760	0
182	20240403	180100	51363600	9760	9760	9760	9760	52
183	20240403	180000	51363600	9760	9760	9760	9760	0
184	20240403	175900	51363600	9760	9760	9760	9760	0
185	20240403	175800	51363600	9760	9760	9760	9760	0
186	20240403	175700	51363600	9760	9760	9760	9760	0
187	20240403	175600	51363600	9760	9760	9760	9760	0
188	20240403	175500	51363600	9760	9760	9760	9760	0
189	20240403	175400	51363600	9760	9760	9760	9760	0
190	20240403	175300	51363600	9760	9760	9760	9760	0
191	20240403	175200	51363600	9760	9760	9760	9760	0
192	20240403	175100	51363600	9760	9760	9760	9760	0
193	20240403	175000	51363600	9760	9760	9760	9760	0
194	20240403	174900	51363600	9760	9760	9760	9760	0
195	20240403	174800	51363600	9760	9760	9760	9760	0
196	20240403	174700	51363600	9760	9760	9760	9760	0
197	20240403	174600	51363600	9760	9760	9760	9760	0
198	20240403	174500	51363600	9760	9760	9760	9760	0
199	20240403	174400	51363600	9760	9760	9760	9760	0
200	20240403	174300	51363600	9760	9760	9760	9760	0
201	20240403	174200	51363600	9760	9760	9760	9760	0
202	20240403	174100	51363600	9760	9760	9760	9760	0
203	20240403	174000	51363600	9760	9760	9760	9760	0
204	20240403	173900	51363600	9760	9760	9760	9760	0
205	20240403	173800	51363600	9760	9760	9760	9760	0
206	20240403	173700	51363600	9760	9760	9760	9760	0
207	20240403	173600	51363600	9760	9760	9760	9760	0
208	20240403	173500	51363600	9760	9760	9760	9760	0
209	20240403	173400	51363600	9760	9760	9760	9760	0
210	20240403	173300	51363600	9760	9760	9760	9760	0
211	20240403	173200	51363600	9760	9760	9760	9760	0
212	20240403	173100	51363600	9760	9760	9760	9760	52
213	20240403	173000	51363600	9760	9760	9760	9760	0
214	20240403	172900	51363600	9760	9760	9760	9760	0
215	20240403	172800	51363600	9760	9760	9760	9760	0
216	20240403	172700	51363600	9760	9760	9760	9760	0
217	20240403	172600	51363600	9760	9760	9760	9760	0
218	20240403	172500	51363600	9760	9760	9760	9760	0
219	20240403	172400	51363600	9760	9760	9760	9760	0
220	20240403	172300	51363600	9760	9760	9760	9760	0
221	20240403	172200	51363600	9760	9760	9760	9760	0
222	20240403	172100	51363600	9760	9760	9760	9760	0
223	20240403	172000	51363600	9760	9760	9760	9760	0
224	20240403	171900	51363600	9760	9760	9760	9760	0
225	20240403	171800	51363600	9760	9760	9760	9760	0
226	20240403	171700	51363600	9760	9760	9760	9760	0
227	20240403	171600	51363600	9760	9760	9760	9760	0
228	20240403	171500	51363600	9760	9760	9760	9760	0
229	20240403	171400	51363600	9760	9760	9760	9760	0
230	20240403	171300	51363600	9760	9760	9760	9760	0
231	20240403	171200	51363600	9760	9760	9760	9760	0
232	20240403	171100	51363600	9760	9760	9760	9760	0
233	20240403	171000	51363600	9760	9760	9760	9760	0
234	20240403	170900	51363600	9760	9760	9760	9760	0
235	20240403	170800	51363600	9760	9760	9760	9760	0
236	20240403	170700	51363600	9760	9760	9760	9760	0
237	20240403	170600	51363600	9760	9760	9760	9760	0
238	20240403	170500	51363600	9760	9760	9760	9760	0
239	20240403	170400	51363600	9760	9760	9760	9760	0
240	20240403	170300	51363600	9760	9760	9760	9760	0
241	20240403	170200	51363600	9760	9760	9760	9760	0
242	20240403	170100	51363600	9760	9760	9760	9760	52
243	20240403	170000	51363600	9760	9760	9760	9760	0
244	20240403	165900	51363600	9760	9760	9760	9760	0
245	20240403	165800	51363600	9760	9760	9760	9760	0
246	20240403	165700	51363600	9760	9760	9760	9760	0
247	20240403	165600	51363600	9760	9760	9760	9760	0
248	20240403	165500	51363600	9760	9760	9760	9760	0
249	20240403	165400	51363600	9760	9760	9760	9760	0
250	20240403	165300	51363600	9760	9760	9760	9760	0
251	20240403	165200	51363600	9760	9760	9760	9760	0
252	20240403	165100	51363600	9760	9760	9760	9760	0
253	20240403	165000	51363600	9760	9760	9760	9760	0
254	20240403	164900	51363600	9760	9760	9760	9760	0
255	20240403	164800	51363600	9760	9760	9760	9760	0
256	20240403	164700	51363600	9760	9760	9760	9760	0
257	20240403	164600	51363600	9760	9760	9760	9760	0
258	20240403	164500	51363600	9760	9760	9760	9760	0
259	20240403	164400	51363600	9760	9760	9760	9760	0
260	20240403	164300	51363600	9760	9760	9760	9760	0
261	20240403	164200	51363600	9760	9760	9760	9760	0
262	20240403	164100	51363600	9760	9760	9760	9760	0
263	20240403	164000	51363600	9760	9760	9760	9760	0
264	20240403	163900	51363600	9760	9760	9760	9760	0
265	20240403	163800	51363600	9760	9760	9760	9760	0
266	20240403	163700	51363600	9760	9760	9760	9760	0
267	20240403	163600	51363600	9760	9760	9760	9760	0
268	20240403	163500	51363600	9760	9760	9760	9760	0
269	20240403	163400	51363600	9760	9760	9760	9760	0
270	20240403	163300	51363600	9760	9760	9760	9760	0
271	20240403	163200	51363600	9760	9760	9760	9760	0
272	20240403	163100	51363600	9760	9760	9760	9760	52
273	20240403	163000	51363600	9760	9760	9760	9760	0
274	20240403	162900	51363600	9760	9760	9760	9760	0
275	20240403	162800	51363600	9760	9760	9760	9760	0
276	20240403	162700	51363600	9760	9760	9760	9760	0
277	20240403	162600	51363600	9760	9760	9760	9760	0
278	20240403	162500	51363600	9760	9760	9760	9760	0
279	20240403	162400	51363600	9760	9760	9760	9760	0
280	20240403	162300	51363600	9760	9760	9760	9760	0
281	20240403	162200	51363600	9760	9760	9760	9760	0
282	20240403	162100	51363600	9760	9760	9760	9760	0
283	20240403	162000	51363600	9760	9760	9760	9760	0
284	20240403	161900	51363600	9760	9760	9760	9760	0
285	20240403	161800	51363600	9760	9760	9760	9760	0
286	20240403	161700	51363600	9760	9760	9760	9760	0
287	20240403	161600	51363600	9760	9760	9760	9760	0
288	20240403	161500	51363600	9760	9760	9760	9760	0
289	20240403	161400	51363600	9760	9760	9760	9760	0
290	20240403	161300	51363600	9760	9760	9760	9760	0
291	20240403	161200	51363600	9760	9760	9760	9760	0
292	20240403	161100	51363600	9760	9760	9760	9760	0
293	20240403	161000	51363600	9760	9760	9760	9760	0
294	20240403	160900	51363600	9760	9760	9760	9760	0
295	20240403	160800	51363600	9760	9760	9760	9760	0
296	20240403	160700	51363600	9760	9760	9760	9760	0
297	20240403	160600	51363600	9760	9760	9760	9760	0
298	20240403	160500	51363600	9760	9760	9760	9760	0
299	20240403	160400	51363600	9760	9760	9760	9760	0
300	20240403	160300	51363600	9760	9760	9760	9760	0
301	20240403	160200	51363600	9760	9760	9760	9760	0
302	20240403	160100	51363600	9760	9760	9760	9760	52
303	20240403	160000	51363600	9760	9760	9760	9760	0
304	20240403	155900	51363600	9760	9760	9760	9760	0
305	20240403	155800	51363600	9760	9760	9760	9760	0
306	20240403	155700	51363600	9760	9760	9760	9760	0
307	20240403	155600	51363600	9760	9760	9760	9760	0
308	20240403	155500	51363600	9760	9760	9760	9760	0
309	20240403	155400	51363600	9760	9760	9760	9760	0
310	20240403	155300	51363600	9760	9760	9760	9760	0
311	20240403	155200	51363600	9760	9760	9760	9760	0
312	20240403	155100	51363600	9760	9760	9760	9760	0
313	20240403	155000	51363600	9760	9760	9760	9760	0
314	20240403	154900	51363600	9760	9760	9760	9760	0
315	20240403	154800	51363600	9760	9760	9760	9760	0
316	20240403	154700	51363600	9760	9760	9760	9760	0
317	20240403	154600	51363600	9760	9760	9760	9760	0
318	20240403	154500	51363600	9760	9760	9760	9760	0
319	20240403	154400	51363600	9760	9760	9760	9760	0
320	20240403	154300	51363600	9760	9760	9760	9760	0
321	20240403	154200	51363600	9760	9760	9760	9760	0
322	20240403	154100	51363600	9760	9760	9760	9760	0
323	20240403	154000	51363600	9760	9760	9760	9760	0
324	20240403	153900	51363600	9760	9760	9760	9760	0
325	20240403	153800	51363600	9760	9760	9760	9760	0
326	20240403	153700	51363600	9760	9760	9760	9760	0
327	20240403	153600	51363600	9760	9760	9760	9760	0
328	20240403	153500	51363600	9760	9760	9760	9760	0
329	20240403	153400	51363600	9760	9760	9760	9760	0
330	20240403	153300	51363600	9760	9760	9760	9760	0
331	20240403	153200	51363600	9760	9760	9760	9760	0
332	20240403	153100	51363600	9760	9760	9760	9760	52
333	20240403	153000	51363600	9760	9760	9760	9760	52
334	20240403	152900	50856080	9760	9760	9760	9760	0
335	20240403	152800	50856080	9760	9760	9760	9760	0
336	20240403	152700	50856080	9760	9760	9760	9760	0
337	20240403	152600	50856080	9760	9760	9760	9760	0
338	20240403	152500	50856080	9760	9760	9760	9760	0
339	20240403	152400	50856080	9760	9760	9760	9760	0
340	20240403	152300	50856080	9760	9760	9760	9760	0
341	20240403	152200	50856080	9760	9760	9760	9760	0
342	20240403	152100	50856080	9760	9760	9760	9760	0
343	20240403	152000	50856080	9760	9760	9760	9760	0
344	20240403	151900	50856080	9760	9760	9760	9760	0
345	20240403	151800	50856080	9760	9760	9760	9760	0
346	20240403	151700	50856080	9760	9760	9760	9760	0
347	20240403	151600	50856080	9760	9760	9760	9760	0
348	20240403	151500	50856080	9760	9760	9760	9760	0
349	20240403	151400	50856080	9760	9760	9760	9760	10
350	20240403	151300	50758480	9730	9730	9730	9730	100
351	20240403	151200	49785480	9770	9720	9770	9720	14
352	20240403	151100	49649100	9720	9720	9720	9720	0
353	20240403	151000	49649100	9720	9740	9740	9720	101
354	20240403	150900	48667350	9770	9770	9770	9770	0
355	20240403	150800	48667350	9770	9770	9770	9770	0
356	20240403	150700	48667350	9770	9770	9770	9770	0
357	20240403	150600	48667350	9770	9770	9770	9770	0
358	20240403	150500	48667350	9770	9770	9770	9770	0
359	20240403	150400	48667350	9770	9770	9770	9770	0
360	20240403	150300	48667350	9770	9770	9770	9770	0
361	20240403	150200	48667350	9770	9770	9770	9770	0
362	20240403	150100	48667350	9770	9770	9770	9770	0
363	20240403	150000	48667350	9770	9770	9770	9770	0
364	20240403	145900	48667350	9770	9770	9770	9770	1
365	20240403	145800	48657580	9770	9770	9770	9770	0
366	20240403	145700	48657580	9770	9770	9770	9770	0
367	20240403	145600	48657580	9770	9770	9770	9770	0
368	20240403	145500	48657580	9770	9770	9770	9770	0
369	20240403	145400	48657580	9770	9770	9770	9770	0
370	20240403	145300	48657580	9770	9770	9770	9770	0
371	20240403	145200	48657580	9770	9770	9770	9770	0
372	20240403	145100	48657580	9770	9770	9770	9770	0
373	20240403	145000	48657580	9770	9770	9770	9770	0
374	20240403	144900	48657580	9770	9770	9770	9770	0
375	20240403	144800	48657580	9770	9770	9770	9770	0
376	20240403	144700	48657580	9770	9770	9770	9770	0
377	20240403	144600	48657580	9770	9770	9770	9770	0
378	20240403	144500	48657580	9770	9770	9770	9770	0
379	20240403	144400	48657580	9770	9770	9770	9770	0
380	20240403	144300	48657580	9770	9770	9770	9770	0
381	20240403	144200	48657580	9770	9770	9770	9770	0
382	20240403	144100	48657580	9770	9770	9770	9770	0
383	20240403	144000	48657580	9770	9770	9770	9770	0
384	20240403	143900	48657580	9770	9770	9770	9770	0
385	20240403	143800	48657580	9770	9770	9770	9770	0
386	20240403	143700	48657580	9770	9770	9770	9770	0
387	20240403	143600	48657580	9770	9770	9770	9770	0
388	20240403	143500	48657580	9770	9770	9770	9770	0
389	20240403	143400	48657580	9770	9770	9770	9770	0
390	20240403	143300	48657580	9770	9770	9770	9770	0
391	20240403	143200	48657580	9770	9770	9770	9770	0
392	20240403	143100	48657580	9770	9770	9770	9770	0
393	20240403	143000	48657580	9770	9770	9770	9770	0
394	20240403	142900	48657580	9770	9770	9770	9770	0
395	20240403	142800	48657580	9770	9770	9770	9770	0
396	20240403	142700	48657580	9770	9770	9770	9770	0
397	20240403	142600	48657580	9770	9770	9770	9770	1
398	20240403	142500	48647810	9770	9770	9770	9770	0
399	20240403	142400	48647810	9770	9770	9770	9770	0
400	20240403	142300	48647810	9770	9770	9770	9770	0
401	20240403	142200	48647810	9770	9770	9770	9770	0
402	20240403	142100	48647810	9770	9770	9770	9770	0
403	20240403	142000	48647810	9770	9770	9770	9770	0
404	20240403	141900	48647810	9770	9770	9770	9770	0
405	20240403	141800	48647810	9770	9770	9770	9770	0
406	20240403	141700	48647810	9770	9770	9770	9770	10
407	20240403	141600	48550110	9720	9720	9720	9720	0
408	20240403	141500	48550110	9720	9720	9720	9720	6
409	20240403	141400	48491790	9720	9760	9760	9720	1100
410	20240403	141300	37780360	9770	9770	9770	9770	10
411	20240403	141200	37682660	9760	9760	9760	9760	0
412	20240403	141100	37682660	9760	9760	9760	9760	0
413	20240403	141000	37682660	9760	9760	9760	9760	0
414	20240403	140900	37682660	9760	9760	9760	9760	0
415	20240403	140800	37682660	9760	9760	9760	9760	4
416	20240403	140700	37643620	9770	9770	9770	9770	0
417	20240403	140600	37643620	9770	9770	9770	9770	0
418	20240403	140500	37643620	9770	9770	9770	9770	0
419	20240403	140400	37643620	9770	9770	9770	9770	0
420	20240403	140300	37643620	9770	9770	9770	9770	0
421	20240403	140200	37643620	9770	9770	9770	9770	0
422	20240403	140100	37643620	9770	9770	9770	9770	0
423	20240403	140000	37643620	9770	9770	9770	9770	0
424	20240403	135900	37643620	9770	9770	9770	9770	0
425	20240403	135800	37643620	9770	9770	9770	9770	0
426	20240403	135700	37643620	9770	9770	9770	9770	0
427	20240403	135600	37643620	9770	9770	9770	9770	0
428	20240403	135500	37643620	9770	9770	9770	9770	50
429	20240403	135400	37155120	9770	9770	9770	9770	0
430	20240403	135300	37155120	9770	9770	9770	9770	0
431	20240403	135200	37155120	9770	9770	9770	9770	0
432	20240403	135100	37155120	9770	9770	9770	9770	0
433	20240403	135000	37155120	9770	9770	9770	9770	0
434	20240403	134900	37155120	9770	9770	9770	9770	0
435	20240403	134800	37155120	9770	9770	9770	9770	0
436	20240403	134700	37155120	9770	9770	9770	9770	0
437	20240403	134600	37155120	9770	9770	9770	9770	0
438	20240403	134500	37155120	9770	9770	9770	9770	0
439	20240403	134400	37155120	9770	9770	9770	9770	0
440	20240403	134300	37155120	9770	9770	9770	9770	5
441	20240403	134200	37106270	9760	9760	9760	9760	0
442	20240403	134100	37106270	9760	9760	9760	9760	0
443	20240403	134000	37106270	9760	9760	9760	9760	0
444	20240403	133900	37106270	9760	9760	9760	9760	0
445	20240403	133800	37106270	9760	9760	9760	9760	0
446	20240403	133700	37106270	9760	9760	9760	9760	0
447	20240403	133600	37106270	9760	9760	9760	9760	0
448	20240403	133500	37106270	9760	9760	9760	9760	0
449	20240403	133400	37106270	9760	9760	9760	9760	0
450	20240403	133300	37106270	9760	9760	9760	9760	0
451	20240403	133200	37106270	9760	9760	9760	9760	0
452	20240403	133100	37106270	9760	9760	9760	9760	0
453	20240403	133000	37106270	9760	9760	9760	9760	0
454	20240403	132900	37106270	9760	9760	9760	9760	0
455	20240403	132800	37106270	9760	9760	9760	9760	0
456	20240403	132700	37106270	9760	9760	9760	9760	38
457	20240403	132600	36735390	9760	9760	9760	9760	0
458	20240403	132500	36735390	9760	9760	9760	9760	0
459	20240403	132400	36735390	9760	9760	9760	9760	0
460	20240403	132300	36735390	9760	9760	9760	9760	0
461	20240403	132200	36735390	9760	9760	9760	9760	0
462	20240403	132100	36735390	9760	9760	9760	9760	0
463	20240403	132000	36735390	9760	9760	9760	9760	0
464	20240403	131900	36735390	9760	9760	9760	9760	0
465	20240403	131800	36735390	9760	9760	9760	9760	0
466	20240403	131700	36735390	9760	9760	9760	9760	0
467	20240403	131600	36735390	9760	9760	9760	9760	1
468	20240403	131500	36725630	9780	9780	9780	9780	0
469	20240403	131400	36725630	9780	9780	9780	9780	0
470	20240403	131300	36725630	9780	9780	9780	9780	0
471	20240403	131200	36725630	9780	9780	9780	9780	0
472	20240403	131100	36725630	9780	9780	9780	9780	0
473	20240403	131000	36725630	9780	9780	9780	9780	0
474	20240403	130900	36725630	9780	9780	9780	9780	0
475	20240403	130800	36725630	9780	9780	9780	9780	0
476	20240403	130700	36725630	9780	9780	9780	9780	0
477	20240403	130600	36725630	9780	9780	9780	9780	0
478	20240403	130500	36725630	9780	9780	9780	9780	0
479	20240403	130400	36725630	9780	9780	9780	9780	0
480	20240403	130300	36725630	9780	9780	9780	9780	0
481	20240403	130200	36725630	9780	9780	9780	9780	0
482	20240403	130100	36725630	9780	9780	9780	9780	0
483	20240403	130000	36725630	9780	9780	9780	9780	0
484	20240403	125900	36725630	9780	9780	9780	9780	0
485	20240403	125800	36725630	9780	9780	9780	9780	0
486	20240403	125700	36725630	9780	9780	9780	9780	0
487	20240403	125600	36725630	9780	9780	9780	9780	0
488	20240403	125500	36725630	9780	9780	9780	9780	0
489	20240403	125400	36725630	9780	9780	9780	9780	0
490	20240403	125300	36725630	9780	9780	9780	9780	0
491	20240403	125200	36725630	9780	9780	9780	9780	0
492	20240403	125100	36725630	9780	9780	9780	9780	0
493	20240403	125000	36725630	9780	9780	9780	9780	0
494	20240403	124900	36725630	9780	9780	9780	9780	0
495	20240403	124800	36725630	9780	9780	9780	9780	0
496	20240403	124700	36725630	9780	9780	9780	9780	0
497	20240403	124600	36725630	9780	9780	9780	9780	0
498	20240403	124500	36725630	9780	9780	9780	9780	0
499	20240403	124400	36725630	9780	9780	9780	9780	0
500	20240403	124300	36725630	9780	9780	9780	9780	0
501	20240403	124200	36725630	9780	9780	9780	9780	0
502	20240403	124100	36725630	9780	9780	9780	9780	0
503	20240403	124000	36725630	9780	9780	9780	9780	0
504	20240403	123900	36725630	9780	9780	9780	9780	0
505	20240403	123800	36725630	9780	9780	9780	9780	0
506	20240403	123700	36725630	9780	9780	9780	9780	0
507	20240403	123600	36725630	9780	9780	9780	9780	0
508	20240403	123500	36725630	9780	9780	9780	9780	0
509	20240403	123400	36725630	9780	9780	9780	9780	0
510	20240403	123300	36725630	9780	9780	9780	9780	0
511	20240403	123200	36725630	9780	9780	9780	9780	0
512	20240403	123100	36725630	9780	9780	9780	9780	0
513	20240403	123000	36725630	9780	9780	9780	9780	0
514	20240403	122900	36725630	9780	9780	9780	9780	0
515	20240403	122800	36725630	9780	9780	9780	9780	0
516	20240403	122700	36725630	9780	9780	9780	9780	0
517	20240403	122600	36725630	9780	9780	9780	9780	0
518	20240403	122500	36725630	9780	9780	9780	9780	0
519	20240403	122400	36725630	9780	9780	9780	9780	0
520	20240403	122300	36725630	9780	9780	9780	9780	0
521	20240403	122200	36725630	9780	9780	9780	9780	0
522	20240403	122100	36725630	9780	9780	9780	9780	0
523	20240403	122000	36725630	9780	9780	9780	9780	0
524	20240403	121900	36725630	9780	9780	9780	9780	0
525	20240403	121800	36725630	9780	9780	9780	9780	0
526	20240403	121700	36725630	9780	9780	9780	9780	0
527	20240403	121600	36725630	9780	9780	9780	9780	0
528	20240403	121500	36725630	9780	9780	9780	9780	0
529	20240403	121400	36725630	9780	9780	9780	9780	100
530	20240403	121300	35747630	9780	9780	9780	9780	0
531	20240403	121200	35747630	9780	9780	9780	9780	0
532	20240403	121100	35747630	9780	9780	9780	9780	0
533	20240403	121000	35747630	9780	9780	9780	9780	0
534	20240403	120900	35747630	9780	9780	9780	9780	0
535	20240403	120800	35747630	9780	9780	9780	9780	0
536	20240403	120700	35747630	9780	9780	9780	9780	0
537	20240403	120600	35747630	9780	9780	9780	9780	0
538	20240403	120500	35747630	9780	9780	9780	9780	0
539	20240403	120400	35747630	9780	9780	9780	9780	0
540	20240403	120300	35747630	9780	9780	9780	9780	0
541	20240403	120200	35747630	9780	9780	9780	9780	0
542	20240403	120100	35747630	9780	9770	9780	9770	10
543	20240403	120000	35649840	9720	9720	9720	9720	10
544	20240403	115900	35552640	9720	9720	9720	9720	0
545	20240403	115800	35552640	9720	9720	9720	9720	10
546	20240403	115700	35455440	9720	9720	9720	9720	0
547	20240403	115600	35455440	9720	9720	9720	9720	10
548	20240403	115500	35358240	9720	9720	9720	9720	10
549	20240403	115400	35261040	9720	9720	9720	9720	0
550	20240403	115300	35261040	9720	9720	9720	9720	10
551	20240403	115200	35163840	9720	9720	9720	9720	0
552	20240403	115100	35163840	9720	9720	9720	9720	10
553	20240403	115000	35066640	9720	9720	9720	9720	10
554	20240403	114900	34969440	9720	9720	9720	9720	0
555	20240403	114800	34969440	9720	9720	9720	9720	10
556	20240403	114700	34872240	9720	9720	9720	9720	0
557	20240403	114600	34872240	9720	9720	9720	9720	10
558	20240403	114500	34775040	9720	9720	9720	9720	10
559	20240403	114400	34677840	9720	9720	9720	9720	0
560	20240403	114300	34677840	9720	9720	9720	9720	10
561	20240403	114200	34580640	9720	9720	9720	9720	0
562	20240403	114100	34580640	9720	9720	9720	9720	10
563	20240403	114000	34483440	9720	9720	9720	9720	10
564	20240403	113900	34386240	9720	9720	9720	9720	0
565	20240403	113800	34386240	9720	9720	9720	9720	10
566	20240403	113700	34289040	9720	9720	9720	9720	10
567	20240403	113600	34191840	9720	9720	9720	9720	0
568	20240403	113500	34191840	9720	9720	9720	9720	10
569	20240403	113400	34094640	9720	9720	9720	9720	0
570	20240403	113300	34094640	9720	9720	9720	9720	10
571	20240403	113200	33997440	9720	9720	9720	9720	10
572	20240403	113100	33900240	9720	9720	9720	9720	0
573	20240403	113000	33900240	9720	9720	9720	9720	10
574	20240403	112900	33803040	9720	9720	9720	9720	0
575	20240403	112800	33803040	9720	9720	9720	9720	10
576	20240403	112700	33705840	9720	9720	9720	9720	10
577	20240403	112600	33608640	9720	9720	9720	9720	0
578	20240403	112500	33608640	9720	9720	9720	9720	10
579	20240403	112400	33511440	9720	9720	9720	9720	20
580	20240403	112300	33317040	9780	9780	9780	9780	0
581	20240403	112200	33317040	9780	9780	9780	9780	0
582	20240403	112100	33317040	9780	9780	9780	9780	0
583	20240403	112000	33317040	9780	9710	9780	9710	20
584	20240403	111900	33122140	9710	9710	9710	9710	10
585	20240403	111800	33025040	9710	9710	9710	9710	0
586	20240403	111700	33025040	9710	9710	9710	9710	10
587	20240403	111600	32927940	9710	9710	9710	9710	20
588	20240403	111500	32733740	9780	9780	9780	9780	0
589	20240403	111400	32733740	9780	9780	9780	9780	0
590	20240403	111300	32733740	9780	9780	9780	9780	0
591	20240403	111200	32733740	9780	9710	9780	9710	20
592	20240403	111100	32538840	9710	9710	9710	9710	0
593	20240403	111000	32538840	9710	9710	9710	9710	10
594	20240403	110900	32441740	9710	9720	9720	9710	10
595	20240403	110800	32344630	9710	9710	9710	9710	0
596	20240403	110700	32344630	9710	9710	9710	9710	10
597	20240403	110600	32247530	9710	9710	9710	9710	0
598	20240403	110500	32247530	9710	9710	9710	9710	10
599	20240403	110400	32150430	9710	9720	9720	9710	10
600	20240403	110300	32053320	9710	9710	9710	9710	0
601	20240403	110200	32053320	9710	9710	9710	9710	10
602	20240403	110100	31956220	9710	9720	9720	9710	10
603	20240403	110000	31859110	9710	9710	9710	9710	9
604	20240403	105900	31771720	9710	9720	9720	9710	11
605	20240403	105800	31664900	9780	9780	9780	9780	0
606	20240403	105700	31664900	9780	9780	9780	9780	0
607	20240403	105600	31664900	9780	9710	9780	9710	60
608	20240403	105500	31078800	9710	9710	9710	9710	0
609	20240403	105400	31078800	9710	9710	9710	9710	10
610	20240403	105300	30981700	9710	9710	9710	9710	0
611	20240403	105200	30981700	9710	9710	9710	9710	10
612	20240403	105100	30884600	9710	9720	9720	9710	10
613	20240403	105000	30787470	9720	9720	9720	9720	0
614	20240403	104900	30787470	9720	9720	9720	9720	10
615	20240403	104800	30690270	9720	9720	9720	9720	10
616	20240403	104700	30593070	9720	9720	9720	9720	0
617	20240403	104600	30593070	9720	9720	9720	9720	10
618	20240403	104500	30495870	9710	9720	9720	9710	20
619	20240403	104400	30301570	9780	9780	9780	9780	0
620	20240403	104300	30301570	9780	9780	9780	9780	0
621	20240403	104200	30301570	9780	9780	9780	9780	50
622	20240403	104100	29812570	9710	9710	9710	9710	10
623	20240403	104000	29715470	9710	9710	9710	9710	0
624	20240403	103900	29715470	9710	9710	9710	9710	10
625	20240403	103800	29618370	9710	9710	9710	9710	10
626	20240403	103700	29521270	9710	9710	9710	9710	0
627	20240403	103600	29521270	9710	9710	9710	9710	20
628	20240403	103500	29327070	9720	9720	9720	9720	0
629	20240403	103400	29327070	9720	9720	9720	9720	10
630	20240403	103300	29229870	9770	9770	9770	9770	10
631	20240403	103200	29132170	9710	9710	9710	9710	0
632	20240403	103100	29132170	9710	9730	9770	9710	102
633	20240403	103000	28140890	9720	9720	9720	9720	10
634	20240403	102900	28043690	9770	9770	9770	9770	0
635	20240403	102800	28043690	9770	9770	9770	9770	0
636	20240403	102700	28043690	9770	9770	9770	9770	5
637	20240403	102600	27994840	9720	9720	9720	9720	10
638	20240403	102500	27897640	9720	9720	9720	9720	10
639	20240403	102400	27800440	9720	9720	9720	9720	0
640	20240403	102300	27800440	9720	9720	9720	9720	10
641	20240403	102200	27703240	9720	9720	9720	9720	10
642	20240403	102100	27606040	9730	9730	9730	9730	0
643	20240403	102000	27606040	9730	9730	9730	9730	10
644	20240403	101900	27508740	9720	9720	9720	9720	0
645	20240403	101800	27508740	9720	9720	9720	9720	20
646	20240403	101700	27314340	9720	9720	9720	9720	10
647	20240403	101600	27217140	9770	9770	9770	9770	0
648	20240403	101500	27217140	9770	9770	9770	9770	0
649	20240403	101400	27217140	9770	9770	9770	9770	0
650	20240403	101300	27217140	9770	9720	9770	9720	15
651	20240403	101200	27071090	9720	9720	9720	9720	10
652	20240403	101100	26973890	9720	9720	9720	9720	0
653	20240403	101000	26973890	9720	9730	9730	9720	20
654	20240403	100900	26779390	9770	9770	9770	9770	0
655	20240403	100800	26779390	9770	9770	9770	9770	5
656	20240403	100700	26730540	9720	9720	9720	9720	10
657	20240403	100600	26633340	9720	9720	9720	9720	0
658	20240403	100500	26633340	9720	9720	9720	9720	10
659	20240403	100400	26536140	9720	9720	9720	9720	10
660	20240403	100300	26438940	9720	9730	9730	9720	10
661	20240403	100200	26341730	9770	9770	9770	9770	4
662	20240403	100100	26302650	9720	9720	9720	9720	0
663	20240403	100000	26302650	9720	9730	9730	9720	19
664	20240403	095900	26117880	9760	9720	9760	9720	11
665	20240403	095800	26010920	9780	9780	9780	9780	0
666	20240403	095700	26010920	9780	9780	9780	9780	0
667	20240403	095600	26010920	9780	9780	9780	9780	2
668	20240403	095500	25991360	9720	9720	9720	9720	10
669	20240403	095400	25894160	9720	9720	9720	9720	10
670	20240403	095300	25796960	9720	9720	9720	9720	0
671	20240403	095200	25796960	9720	9720	9720	9720	10
672	20240403	095100	25699760	9720	9720	9720	9720	0
673	20240403	095000	25699760	9720	9720	9720	9720	10
674	20240403	094900	25602560	9720	9720	9720	9710	20
675	20240403	094800	25408260	9730	9730	9730	9730	0
676	20240403	094700	25408260	9730	9730	9730	9730	10
677	20240403	094600	25310960	9780	9780	9780	9780	0
678	20240403	094500	25310960	9780	9780	9780	9780	10
679	20240403	094400	25213160	9730	9730	9730	9730	10
680	20240403	094300	25115860	9730	9730	9730	9730	20
681	20240403	094200	24921260	9750	9750	9750	9750	122
682	20240403	094100	23731760	9760	9760	9760	9760	580
683	20240403	094000	18070960	9790	9790	9790	9790	5
684	20240403	093900	18022010	9760	9760	9760	9760	10
685	20240403	093800	17924410	9760	9760	9760	9760	10
686	20240403	093700	17826810	9790	9790	9790	9790	10
687	20240403	093600	17728910	9760	9760	9760	9760	10
688	20240403	093500	17631310	9780	9780	9780	9780	10
689	20240403	093400	17533510	9780	9780	9780	9780	10
690	20240403	093300	17435710	9790	9790	9790	9790	5
691	20240403	093200	17386760	9780	9780	9780	9780	130
692	20240403	093100	16115360	9760	9760	9760	9760	10
693	20240403	093000	16017760	9760	9760	9760	9760	200
694	20240403	092900	14065760	9760	9760	9760	9760	10
695	20240403	092800	13968160	9760	9760	9760	9760	0
696	20240403	092700	13968160	9760	9760	9760	9760	10
697	20240403	092600	13870560	9760	9770	9770	9760	60
698	20240403	092500	13284460	9760	9760	9760	9760	100
699	20240403	092400	12308460	9760	9760	9760	9760	10
700	20240403	092300	12210860	9760	9760	9760	9760	10
701	20240403	092200	12113260	9760	9760	9760	9760	100
702	20240403	092100	11137260	9760	9760	9760	9760	10
703	20240403	092000	11039660	9760	9760	9760	9760	1000
704	20240403	091900	1279660	9760	9760	9760	9760	10
705	20240403	091800	1182060	9760	9760	9760	9760	10
706	20240403	091700	1084460	9780	9780	9780	9780	0
707	20240403	091600	1084460	9780	9780	9780	9780	0
708	20240403	091500	1084460	9780	9780	9780	9780	0
709	20240403	091400	1084460	9780	9780	9780	9780	0
710	20240403	091300	1084460	9780	9780	9780	9780	0
711	20240403	091200	1084460	9780	9780	9780	9780	0
712	20240403	091100	1084460	9780	9780	9780	9780	0
713	20240403	091000	1084460	9780	9780	9780	9780	10
714	20240403	090900	986660	9760	9760	9760	9760	20
715	20240403	090800	791460	9760	9760	9760	9760	0
716	20240403	090700	791460	9760	9760	9760	9760	51
717	20240403	090600	293700	9790	9790	9790	9790	0
718	20240403	090500	293700	9790	9790	9790	9790	0
719	20240403	090400	293700	9790	9790	9790	9790	0
720	20240403	090300	293700	9790	9790	9790	9790	0
721	20240403	090200	293700	9790	9790	9790	9790	0
722	20240403	090100	293700	9790	9790	9790	9790	0
723	20240403	090000	293700	9790	9790	9790	9790	30