KissMeData/044820/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191800	73570080	9780	9780	9780	9780	13
3	20240403	191700	73570080	9780	9780	9780	9780	0
4	20240403	191600	73570080	9780	9780	9780	9780	0
5	20240403	191500	73570080	9780	9780	9780	9780	0
6	20240403	191400	73570080	9780	9780	9780	9780	0
7	20240403	191300	73570080	9780	9780	9780	9780	0
8	20240403	191200	73570080	9780	9780	9780	9780	0
9	20240403	191100	73570080	9780	9780	9780	9780	0
10	20240403	191000	73570080	9780	9780	9780	9780	0
11	20240403	190900	73570080	9780	9780	9780	9780	0
12	20240403	190800	73570080	9780	9780	9780	9780	0
13	20240403	190700	73570080	9780	9780	9780	9780	0
14	20240403	190600	73570080	9780	9780	9780	9780	0
15	20240403	190500	73570080	9780	9780	9780	9780	0
16	20240403	190400	73570080	9780	9780	9780	9780	0
17	20240403	190300	73570080	9780	9780	9780	9780	0
18	20240403	190200	73570080	9780	9780	9780	9780	0
19	20240403	190100	73570080	9780	9780	9780	9780	0
20	20240403	190000	73570080	9780	9780	9780	9780	0
21	20240403	185900	73570080	9780	9780	9780	9780	0
22	20240403	185800	73570080	9780	9780	9780	9780	0
23	20240403	185700	73570080	9780	9780	9780	9780	0
24	20240403	185600	73570080	9780	9780	9780	9780	0
25	20240403	185500	73570080	9780	9780	9780	9780	0
26	20240403	185400	73570080	9780	9780	9780	9780	0
27	20240403	185300	73570080	9780	9780	9780	9780	0
28	20240403	185200	73570080	9780	9780	9780	9780	0
29	20240403	185100	73570080	9780	9780	9780	9780	0
30	20240403	185000	73570080	9780	9780	9780	9780	0
31	20240403	184900	73570080	9780	9780	9780	9780	0
32	20240403	184800	73570080	9780	9780	9780	9780	13
33	20240403	184700	73570080	9780	9780	9780	9780	0
34	20240403	184600	73570080	9780	9780	9780	9780	0
35	20240403	184500	73570080	9780	9780	9780	9780	0
36	20240403	184400	73570080	9780	9780	9780	9780	0
37	20240403	184300	73570080	9780	9780	9780	9780	0
38	20240403	184200	73570080	9780	9780	9780	9780	0
39	20240403	184100	73570080	9780	9780	9780	9780	0
40	20240403	184000	73570080	9780	9780	9780	9780	0
41	20240403	183900	73570080	9780	9780	9780	9780	0
42	20240403	183800	73570080	9780	9780	9780	9780	0
43	20240403	183700	73570080	9780	9780	9780	9780	0
44	20240403	183600	73570080	9780	9780	9780	9780	0
45	20240403	183500	73570080	9780	9780	9780	9780	0
46	20240403	183400	73570080	9780	9780	9780	9780	0
47	20240403	183300	73570080	9780	9780	9780	9780	0
48	20240403	183200	73570080	9780	9780	9780	9780	0
49	20240403	183100	73570080	9780	9780	9780	9780	0
50	20240403	183000	73570080	9780	9780	9780	9780	0
51	20240403	182900	73570080	9780	9780	9780	9780	0
52	20240403	182800	73570080	9780	9780	9780	9780	0
53	20240403	182700	73570080	9780	9780	9780	9780	0
54	20240403	182600	73570080	9780	9780	9780	9780	0
55	20240403	182500	73570080	9780	9780	9780	9780	0
56	20240403	182400	73570080	9780	9780	9780	9780	0
57	20240403	182300	73570080	9780	9780	9780	9780	0
58	20240403	182200	73570080	9780	9780	9780	9780	0
59	20240403	182100	73570080	9780	9780	9780	9780	0
60	20240403	182000	73570080	9780	9780	9780	9780	0
61	20240403	181900	73570080	9780	9780	9780	9780	0
62	20240403	181800	73570080	9780	9780	9780	9780	13
63	20240403	181700	73570080	9780	9780	9780	9780	0
64	20240403	181600	73570080	9780	9780	9780	9780	0
65	20240403	181500	73570080	9780	9780	9780	9780	0
66	20240403	181400	73570080	9780	9780	9780	9780	0
67	20240403	181300	73570080	9780	9780	9780	9780	0
68	20240403	181200	73570080	9780	9780	9780	9780	0
69	20240403	181100	73570080	9780	9780	9780	9780	0
70	20240403	181000	73570080	9780	9780	9780	9780	0
71	20240403	180900	73570080	9780	9780	9780	9780	0
72	20240403	180800	73570080	9780	9780	9780	9780	0
73	20240403	180700	73570080	9780	9780	9780	9780	0
74	20240403	180600	73570080	9780	9780	9780	9780	0
75	20240403	180500	73570080	9780	9780	9780	9780	0
76	20240403	180400	73570080	9780	9780	9780	9780	0
77	20240403	180300	73570080	9780	9780	9780	9780	0
78	20240403	180200	73570080	9780	9780	9780	9780	0
79	20240403	180100	73570080	9780	9780	9780	9780	0
80	20240403	180000	73570080	9780	9780	9780	9780	0
81	20240403	175900	73570080	9780	9780	9780	9780	0
82	20240403	175800	73570080	9780	9780	9780	9780	0
83	20240403	175700	73570080	9780	9780	9780	9780	0
84	20240403	175600	73570080	9780	9780	9780	9780	0
85	20240403	175500	73570080	9780	9780	9780	9780	0
86	20240403	175400	73570080	9780	9780	9780	9780	0
87	20240403	175300	73570080	9780	9780	9780	9780	0
88	20240403	175200	73570080	9780	9780	9780	9780	0
89	20240403	175100	73570080	9780	9780	9780	9780	0
90	20240403	175000	73570080	9780	9780	9780	9780	0
91	20240403	174900	73570080	9780	9780	9780	9780	0
92	20240403	174800	73570080	9780	9780	9780	9780	13
93	20240403	174700	73570080	9780	9780	9780	9780	0
94	20240403	174600	73570080	9780	9780	9780	9780	0
95	20240403	174500	73570080	9780	9780	9780	9780	0
96	20240403	174400	73570080	9780	9780	9780	9780	0
97	20240403	174300	73570080	9780	9780	9780	9780	0
98	20240403	174200	73570080	9780	9780	9780	9780	0
99	20240403	174100	73570080	9780	9780	9780	9780	0
100	20240403	174000	73570080	9780	9780	9780	9780	0
101	20240403	173900	73570080	9780	9780	9780	9780	0
102	20240403	173800	73570080	9780	9780	9780	9780	0
103	20240403	173700	73570080	9780	9780	9780	9780	0
104	20240403	173600	73570080	9780	9780	9780	9780	0
105	20240403	173500	73570080	9780	9780	9780	9780	0
106	20240403	173400	73570080	9780	9780	9780	9780	0
107	20240403	173300	73570080	9780	9780	9780	9780	0
108	20240403	173200	73570080	9780	9780	9780	9780	0
109	20240403	173100	73570080	9780	9780	9780	9780	0
110	20240403	173000	73570080	9780	9780	9780	9780	0
111	20240403	172900	73570080	9780	9780	9780	9780	0
112	20240403	172800	73570080	9780	9780	9780	9780	0
113	20240403	172700	73570080	9780	9780	9780	9780	0
114	20240403	172600	73570080	9780	9780	9780	9780	0
115	20240403	172500	73570080	9780	9780	9780	9780	0
116	20240403	172400	73570080	9780	9780	9780	9780	0
117	20240403	172300	73570080	9780	9780	9780	9780	0
118	20240403	172200	73570080	9780	9780	9780	9780	0
119	20240403	172100	73570080	9780	9780	9780	9780	0
120	20240403	172000	73570080	9780	9780	9780	9780	0
121	20240403	171900	73570080	9780	9780	9780	9780	0
122	20240403	171800	73570080	9780	9780	9780	9780	13
123	20240403	171700	73570080	9780	9780	9780	9780	0
124	20240403	171600	73570080	9780	9780	9780	9780	0
125	20240403	171500	73570080	9780	9780	9780	9780	0
126	20240403	171400	73570080	9780	9780	9780	9780	0
127	20240403	171300	73570080	9780	9780	9780	9780	0
128	20240403	171200	73570080	9780	9780	9780	9780	0
129	20240403	171100	73570080	9780	9780	9780	9780	0
130	20240403	171000	73570080	9780	9780	9780	9780	0
131	20240403	170900	73570080	9780	9780	9780	9780	0
132	20240403	170800	73570080	9780	9780	9780	9780	0
133	20240403	170700	73570080	9780	9780	9780	9780	0
134	20240403	170600	73570080	9780	9780	9780	9780	0
135	20240403	170500	73570080	9780	9780	9780	9780	0
136	20240403	170400	73570080	9780	9780	9780	9780	0
137	20240403	170300	73570080	9780	9780	9780	9780	0
138	20240403	170200	73570080	9780	9780	9780	9780	0
139	20240403	170100	73570080	9780	9780	9780	9780	0
140	20240403	170000	73570080	9780	9780	9780	9780	0
141	20240403	165900	73570080	9780	9780	9780	9780	0
142	20240403	165800	73570080	9780	9780	9780	9780	0
143	20240403	165700	73570080	9780	9780	9780	9780	0
144	20240403	165600	73570080	9780	9780	9780	9780	0
145	20240403	165500	73570080	9780	9780	9780	9780	0
146	20240403	165400	73570080	9780	9780	9780	9780	0
147	20240403	165300	73570080	9780	9780	9780	9780	0
148	20240403	165200	73570080	9780	9780	9780	9780	0
149	20240403	165100	73570080	9780	9780	9780	9780	0
150	20240403	165000	73570080	9780	9780	9780	9780	0
151	20240403	164900	73570080	9780	9780	9780	9780	0
152	20240403	164800	73570080	9780	9780	9780	9780	13
153	20240403	164700	73570080	9780	9780	9780	9780	0
154	20240403	164600	73570080	9780	9780	9780	9780	0
155	20240403	164500	73570080	9780	9780	9780	9780	0
156	20240403	164400	73570080	9780	9780	9780	9780	0
157	20240403	164300	73570080	9780	9780	9780	9780	0
158	20240403	164200	73570080	9780	9780	9780	9780	0
159	20240403	164100	73570080	9780	9780	9780	9780	0
160	20240403	164000	73570080	9780	9780	9780	9780	0
161	20240403	163900	73570080	9780	9780	9780	9780	0
162	20240403	163800	73570080	9780	9780	9780	9780	0
163	20240403	163700	73570080	9780	9780	9780	9780	0
164	20240403	163600	73570080	9780	9780	9780	9780	0
165	20240403	163500	73570080	9780	9780	9780	9780	0
166	20240403	163400	73570080	9780	9780	9780	9780	0
167	20240403	163300	73570080	9780	9780	9780	9780	0
168	20240403	163200	73570080	9780	9780	9780	9780	0
169	20240403	163100	73570080	9780	9780	9780	9780	0
170	20240403	163000	73570080	9780	9780	9780	9780	0
171	20240403	162900	73570080	9780	9780	9780	9780	0
172	20240403	162800	73570080	9780	9780	9780	9780	0
173	20240403	162700	73570080	9780	9780	9780	9780	0
174	20240403	162600	73570080	9780	9780	9780	9780	0
175	20240403	162500	73570080	9780	9780	9780	9780	0
176	20240403	162400	73570080	9780	9780	9780	9780	0
177	20240403	162300	73570080	9780	9780	9780	9780	0
178	20240403	162200	73570080	9780	9780	9780	9780	0
179	20240403	162100	73570080	9780	9780	9780	9780	0
180	20240403	162000	73570080	9780	9780	9780	9780	0
181	20240403	161900	73570080	9780	9780	9780	9780	0
182	20240403	161800	73570080	9780	9780	9780	9780	13
183	20240403	161700	73570080	9780	9780	9780	9780	0
184	20240403	161600	73570080	9780	9780	9780	9780	0
185	20240403	161500	73570080	9780	9780	9780	9780	0
186	20240403	161400	73570080	9780	9780	9780	9780	0
187	20240403	161300	73570080	9780	9780	9780	9780	0
188	20240403	161200	73570080	9780	9780	9780	9780	0
189	20240403	161100	73570080	9780	9780	9780	9780	0
190	20240403	161000	73570080	9780	9780	9780	9780	0
191	20240403	160900	73570080	9780	9780	9780	9780	0
192	20240403	160800	73570080	9780	9780	9780	9780	0
193	20240403	160700	73570080	9780	9780	9780	9780	0
194	20240403	160600	73570080	9780	9780	9780	9780	0
195	20240403	160500	73570080	9780	9780	9780	9780	0
196	20240403	160400	73570080	9780	9780	9780	9780	0
197	20240403	160300	73570080	9780	9780	9780	9780	0
198	20240403	160200	73570080	9780	9780	9780	9780	0
199	20240403	160100	73570080	9780	9780	9780	9780	0
200	20240403	160000	73570080	9780	9780	9780	9780	0
201	20240403	155900	73570080	9780	9780	9780	9780	0
202	20240403	155800	73570080	9780	9780	9780	9780	0
203	20240403	155700	73570080	9780	9780	9780	9780	0
204	20240403	155600	73570080	9780	9780	9780	9780	0
205	20240403	155500	73570080	9780	9780	9780	9780	0
206	20240403	155400	73570080	9780	9780	9780	9780	0
207	20240403	155300	73570080	9780	9780	9780	9780	0
208	20240403	155200	73570080	9780	9780	9780	9780	0
209	20240403	155100	73570080	9780	9780	9780	9780	0
210	20240403	155000	73570080	9780	9780	9780	9780	0
211	20240403	154900	73570080	9780	9780	9780	9780	0
212	20240403	154800	73570080	9780	9780	9780	9780	13
213	20240403	154700	73570080	9780	9780	9780	9780	0
214	20240403	154600	73570080	9780	9780	9780	9780	0
215	20240403	154500	73570080	9780	9780	9780	9780	0
216	20240403	154400	73570080	9780	9780	9780	9780	0
217	20240403	154300	73570080	9780	9780	9780	9780	0
218	20240403	154200	73570080	9780	9780	9780	9780	0
219	20240403	154100	73570080	9780	9780	9780	9780	0
220	20240403	154000	73570080	9780	9780	9780	9780	0
221	20240403	153900	73570080	9780	9780	9780	9780	0
222	20240403	153800	73570080	9780	9780	9780	9780	0
223	20240403	153700	73570080	9780	9780	9780	9780	0
224	20240403	153600	73570080	9780	9780	9780	9780	0
225	20240403	153500	73570080	9780	9780	9780	9780	0
226	20240403	153400	73570080	9780	9780	9780	9780	0
227	20240403	153300	73570080	9780	9780	9780	9780	0
228	20240403	153200	73570080	9780	9780	9780	9780	0
229	20240403	153100	73570080	9780	9780	9780	9780	0
230	20240403	153000	73570080	9780	9780	9780	9780	13
231	20240403	152900	73442940	9780	9780	9780	9780	0
232	20240403	152800	73442940	9780	9780	9780	9780	0
233	20240403	152700	73442940	9780	9780	9780	9780	0
234	20240403	152600	73442940	9780	9780	9780	9780	0
235	20240403	152500	73442940	9780	9780	9780	9780	0
236	20240403	152400	73442940	9780	9780	9780	9780	0
237	20240403	152300	73442940	9780	9780	9780	9780	0
238	20240403	152200	73442940	9780	9780	9780	9780	0
239	20240403	152100	73442940	9780	9780	9780	9780	0
240	20240403	152000	73442940	9780	9780	9780	9780	0
241	20240403	151900	73442940	9780	9780	9780	9770	101
242	20240403	151800	72455170	9730	9730	9730	9730	0
243	20240403	151700	72455170	9730	9730	9730	9730	0
244	20240403	151600	72455170	9730	9730	9730	9730	10
245	20240403	151500	72357870	9730	9730	9730	9730	0
246	20240403	151400	72357870	9730	9730	9730	9730	0
247	20240403	151300	72357870	9730	9730	9730	9730	12
248	20240403	151200	72241110	9780	9780	9780	9780	0
249	20240403	151100	72241110	9780	9780	9780	9780	0
250	20240403	151000	72241110	9780	9780	9780	9780	0
251	20240403	150900	72241110	9780	9780	9780	9780	1
252	20240403	150800	72231330	9730	9720	9730	9720	360
253	20240403	150700	68730590	9720	9720	9720	9720	1
254	20240403	150600	68720870	9690	9690	9690	9690	258
255	20240403	150500	66220850	9680	9680	9680	9680	0
256	20240403	150400	66220850	9680	9680	9680	9680	0
257	20240403	150300	66220850	9680	9680	9680	9680	12
258	20240403	150200	66104690	9690	9690	9690	9690	0
259	20240403	150100	66104690	9690	9690	9690	9690	102
260	20240403	150000	65116310	9690	9690	9690	9690	0
261	20240403	145900	65116310	9690	9690	9690	9690	3
262	20240403	145800	65087240	9690	9690	9690	9690	202
263	20240403	145700	63129860	9690	9690	9690	9690	0
264	20240403	145600	63129860	9690	9690	9690	9690	18
265	20240403	145500	62955440	9690	9730	9730	9690	1494
266	20240403	145400	48455720	9740	9740	9740	9740	1
267	20240403	145300	48445980	9750	9740	9750	9730	16
268	20240403	145200	48290160	9780	9780	9780	9780	0
269	20240403	145100	48290160	9780	9780	9780	9780	0
270	20240403	145000	48290160	9780	9780	9780	9780	0
271	20240403	144900	48290160	9780	9780	9780	9780	0
272	20240403	144800	48290160	9780	9780	9780	9780	0
273	20240403	144700	48290160	9780	9780	9780	9780	0
274	20240403	144600	48290160	9780	9780	9780	9780	0
275	20240403	144500	48290160	9780	9780	9780	9780	0
276	20240403	144400	48290160	9780	9780	9780	9780	0
277	20240403	144300	48290160	9780	9740	9780	9740	13
278	20240403	144200	48163440	9740	9740	9740	9740	1
279	20240403	144100	48153700	9750	9750	9750	9750	3
280	20240403	144000	48124450	9750	9750	9750	9750	2
281	20240403	143900	48104950	9780	9780	9780	9780	0
282	20240403	143800	48104950	9780	9780	9780	9780	0
283	20240403	143700	48104950	9780	9750	9780	9750	4
284	20240403	143600	48065890	9770	9750	9780	9750	5
285	20240403	143500	48017070	9750	9780	9780	9750	5
286	20240403	143400	47968230	9750	9770	9780	9740	5
287	20240403	143300	47919410	9740	9740	9740	9740	1
288	20240403	143200	47909670	9730	9730	9730	9730	0
289	20240403	143100	47909670	9730	9730	9730	9730	0
290	20240403	143000	47909670	9730	9730	9730	9730	11
291	20240403	142900	47802640	9730	9730	9730	9730	0
292	20240403	142800	47802640	9730	9730	9730	9730	0
293	20240403	142700	47802640	9730	9730	9730	9730	0
294	20240403	142600	47802640	9730	9730	9730	9730	0
295	20240403	142500	47802640	9730	9730	9730	9730	10
296	20240403	142400	47705340	9730	9730	9730	9730	0
297	20240403	142300	47705340	9730	9730	9730	9730	12
298	20240403	142200	47588580	9780	9780	9780	9780	0
299	20240403	142100	47588580	9780	9780	9780	9780	0
300	20240403	142000	47588580	9780	9780	9780	9780	0
301	20240403	141900	47588580	9780	9780	9780	9780	0
302	20240403	141800	47588580	9780	9780	9780	9780	0
303	20240403	141700	47588580	9780	9780	9780	9780	0
304	20240403	141600	47588580	9780	9780	9780	9780	0
305	20240403	141500	47588580	9780	9780	9780	9780	0
306	20240403	141400	47588580	9780	9780	9780	9780	0
307	20240403	141300	47588580	9780	9780	9780	9780	0
308	20240403	141200	47588580	9780	9780	9780	9780	0
309	20240403	141100	47588580	9780	9720	9780	9720	12
310	20240403	141000	47471870	9720	9730	9730	9720	3
311	20240403	140900	47442690	9730	9730	9730	9730	0
312	20240403	140800	47442690	9730	9730	9730	9730	0
313	20240403	140700	47442690	9730	9730	9730	9730	0
314	20240403	140600	47442690	9730	9730	9730	9730	0
315	20240403	140500	47442690	9730	9730	9730	9730	0
316	20240403	140400	47442690	9730	9730	9730	9730	0
317	20240403	140300	47442690	9730	9730	9730	9730	6
318	20240403	140200	47384310	9740	9740	9740	9740	0
319	20240403	140100	47384310	9740	9740	9740	9740	0
320	20240403	140000	47384310	9740	9740	9740	9740	7
321	20240403	135900	47316130	9740	9740	9740	9740	0
322	20240403	135800	47316130	9740	9740	9740	9740	0
323	20240403	135700	47316130	9740	9740	9740	9740	1
324	20240403	135600	47306390	9740	9740	9740	9740	0
325	20240403	135500	47306390	9740	9740	9740	9740	1
326	20240403	135400	47296650	9740	9740	9740	9740	0
327	20240403	135300	47296650	9740	9740	9760	9740	4
328	20240403	135200	47257650	9730	9730	9730	9730	1
329	20240403	135100	47247920	9730	9730	9730	9730	0
330	20240403	135000	47247920	9730	9730	9730	9730	13
331	20240403	134900	47121430	9730	9730	9730	9730	0
332	20240403	134800	47121430	9730	9730	9730	9730	0
333	20240403	134700	47121430	9730	9730	9730	9730	1
334	20240403	134600	47111700	9730	9730	9730	9730	0
335	20240403	134500	47111700	9730	9730	9730	9730	1
336	20240403	134400	47101970	9730	9730	9730	9730	0
337	20240403	134300	47101970	9730	9730	9730	9730	0
338	20240403	134200	47101970	9730	9730	9730	9730	1
339	20240403	134100	47092240	9730	9730	9730	9730	12
340	20240403	134000	46975480	9730	9730	9730	9730	1
341	20240403	133900	46965750	9780	9740	9780	9740	3
342	20240403	133800	46936450	9780	9780	9780	9740	7
343	20240403	133700	46868110	9730	9740	9780	9730	8
344	20240403	133600	46790100	9780	9740	9780	9740	3
345	20240403	133500	46760840	9780	9780	9780	9780	0
346	20240403	133400	46760840	9780	9730	9780	9730	6
347	20240403	133300	46702270	9720	9720	9720	9720	12
348	20240403	133200	46585630	9770	9770	9770	9770	0
349	20240403	133100	46585630	9770	9770	9770	9770	0
350	20240403	133000	46585630	9770	9770	9770	9770	0
351	20240403	132900	46585630	9770	9770	9770	9770	0
352	20240403	132800	46585630	9770	9770	9770	9770	0
353	20240403	132700	46585630	9770	9770	9770	9770	0
354	20240403	132600	46585630	9770	9770	9770	9770	0
355	20240403	132500	46585630	9770	9770	9770	9770	0
356	20240403	132400	46585630	9770	9720	9780	9720	5
357	20240403	132300	46536840	9710	9720	9720	9710	11
358	20240403	132200	46429990	9760	9760	9760	9760	0
359	20240403	132100	46429990	9760	9720	9760	9720	2
360	20240403	132000	46410510	9720	9720	9760	9720	4
361	20240403	131900	46371550	9770	9720	9770	9720	6
362	20240403	131800	46313080	9710	9710	9710	9710	0
363	20240403	131700	46313080	9710	9710	9710	9710	959
364	20240403	131600	37001190	9710	9710	9710	9710	0
365	20240403	131500	37001190	9710	9730	9730	9710	1367
366	20240403	131400	23722090	9730	9740	9740	9730	674
367	20240403	131300	17163180	9740	9740	9740	9740	0
368	20240403	131200	17163180	9740	9740	9740	9740	0
369	20240403	131100	17163180	9740	9740	9740	9740	11
370	20240403	131000	17056040	9740	9740	9740	9740	0
371	20240403	130900	17056040	9740	9740	9740	9740	0
372	20240403	130800	17056040	9740	9740	9740	9740	0
373	20240403	130700	17056040	9740	9740	9740	9740	0
374	20240403	130600	17056040	9740	9740	9740	9740	0
375	20240403	130500	17056040	9740	9740	9740	9740	0
376	20240403	130400	17056040	9740	9740	9740	9740	0
377	20240403	130300	17056040	9740	9740	9740	9740	0
378	20240403	130200	17056040	9740	9740	9740	9740	1
379	20240403	130100	17046300	9740	9780	9780	9740	7
380	20240403	130000	16977960	9740	9730	9780	9730	18
381	20240403	125900	16802680	9730	9730	9730	9730	2
382	20240403	125800	16783220	9730	9730	9730	9730	0
383	20240403	125700	16783220	9730	9730	9730	9730	1
384	20240403	125600	16773490	9730	9740	9780	9730	5
385	20240403	125500	16724720	9730	9730	9730	9730	1
386	20240403	125400	16714990	9730	9730	9730	9730	1
387	20240403	125300	16705260	9730	9740	9780	9730	8
388	20240403	125200	16627190	9770	9740	9770	9740	2
389	20240403	125100	16607680	9730	9730	9730	9730	2
390	20240403	125000	16588220	9730	9730	9730	9730	12
391	20240403	124900	16471460	9730	9770	9770	9730	2
392	20240403	124800	16451960	9740	9740	9770	9730	4
393	20240403	124700	16412980	9730	9730	9730	9730	1
394	20240403	124600	16403250	9770	9740	9770	9740	3
395	20240403	124500	16374000	9730	9740	9780	9730	11
396	20240403	124400	16266710	9740	9740	9780	9740	8
397	20240403	124300	16188630	9780	9740	9780	9730	14
398	20240403	124200	16052040	9770	9770	9770	9740	12
399	20240403	124100	15934930	9740	9740	9770	9740	11
400	20240403	124000	15827650	9770	9730	9780	9730	16
401	20240403	123900	15671860	9730	9730	9730	9730	2
402	20240403	123800	15652400	9730	9730	9730	9730	1
403	20240403	123700	15642670	9730	9730	9730	9730	1
404	20240403	123600	15632940	9730	9730	9730	9730	1
405	20240403	123500	15623210	9730	9730	9730	9730	1
406	20240403	123400	15613480	9730	9730	9730	9730	1
407	20240403	123300	15603750	9730	9730	9730	9730	2
408	20240403	123200	15584290	9730	9730	9730	9730	2
409	20240403	123100	15564830	9740	9740	9740	9740	1
410	20240403	123000	15555090	9770	9740	9780	9740	14
411	20240403	122900	15418650	9740	9740	9740	9740	1
412	20240403	122800	15408910	9740	9740	9740	9740	1
413	20240403	122700	15399170	9740	9740	9740	9740	1
414	20240403	122600	15389430	9740	9740	9740	9740	2
415	20240403	122500	15369950	9770	9740	9770	9740	3
416	20240403	122400	15340690	9740	9740	9740	9740	1
417	20240403	122300	15330950	9740	9740	9740	9740	1
418	20240403	122200	15321210	9770	9730	9770	9730	4
419	20240403	122100	15282230	9760	9740	9760	9730	18
420	20240403	122000	15106880	9740	9740	9770	9740	5
421	20240403	121900	15058120	9780	9730	9780	9730	4
422	20240403	121800	15019130	9730	9730	9730	9730	1
423	20240403	121700	15009400	9730	9730	9730	9730	1
424	20240403	121600	14999670	9730	9730	9730	9730	1
425	20240403	121500	14989940	9730	9730	9730	9730	1
426	20240403	121400	14980210	9730	9730	9730	9730	2
427	20240403	121300	14960750	9730	9730	9730	9730	1
428	20240403	121200	14951020	9730	9730	9730	9730	1
429	20240403	121100	14941290	9730	9730	9730	9730	1
430	20240403	121000	14931560	9730	9730	9730	9730	13
431	20240403	120900	14805070	9730	9730	9730	9730	1
432	20240403	120800	14795340	9730	9730	9730	9730	2
433	20240403	120700	14775880	9730	9730	9730	9730	1
434	20240403	120600	14766150	9730	9730	9730	9730	1
435	20240403	120500	14756420	9730	9730	9730	9730	1
436	20240403	120400	14746690	9730	9730	9730	9730	1
437	20240403	120300	14736960	9730	9730	9730	9730	1
438	20240403	120200	14727230	9730	9730	9730	9730	2
439	20240403	120100	14707770	9730	9730	9730	9730	6
440	20240403	120000	14649390	9730	9740	9740	9730	6
441	20240403	115900	14590960	9740	9740	9740	9740	1
442	20240403	115800	14581220	9740	9740	9740	9740	1
443	20240403	115700	14571480	9740	9740	9740	9740	1
444	20240403	115600	14561740	9740	9740	9740	9740	2
445	20240403	115500	14542260	9740	9740	9740	9740	1
446	20240403	115400	14532520	9740	9740	9740	9740	1
447	20240403	115300	14522780	9740	9740	9740	9740	1
448	20240403	115200	14513040	9740	9740	9740	9740	1
449	20240403	115100	14503300	9740	9740	9740	9740	14
450	20240403	115000	14366940	9740	9740	9740	9740	2
451	20240403	114900	14347460	9780	9740	9780	9740	4
452	20240403	114800	14308390	9730	9730	9730	9730	1
453	20240403	114700	14298660	9730	9740	9780	9730	3
454	20240403	114600	14269410	9740	9740	9740	9740	2
455	20240403	114500	14249930	9740	9740	9740	9740	1
456	20240403	114400	14240190	9740	9740	9740	9740	2
457	20240403	114300	14220710	9740	9740	9740	9740	1
458	20240403	114200	14210970	9740	9740	9740	9740	1
459	20240403	114100	14201230	9740	9740	9740	9740	5
460	20240403	114000	14152530	9750	9750	9750	9750	9
461	20240403	113900	14064780	9750	9750	9750	9750	1
462	20240403	113800	14055030	9750	9750	9750	9750	1
463	20240403	113700	14045280	9750	9750	9750	9750	0
464	20240403	113600	14045280	9750	9750	9750	9750	2
465	20240403	113500	14025780	9750	9750	9750	9750	1
466	20240403	113400	14016030	9750	9750	9750	9750	1
467	20240403	113300	14006280	9750	9750	9750	9750	1
468	20240403	113200	13996530	9750	9750	9750	9750	1
469	20240403	113100	13986780	9750	9740	9780	9740	8
470	20240403	113000	13908750	9740	9750	9750	9740	10
471	20240403	112900	13811270	9750	9750	9750	9750	2
472	20240403	112800	13791770	9750	9750	9750	9750	1
473	20240403	112700	13782020	9750	9750	9750	9750	1
474	20240403	112600	13772270	9750	9750	9750	9750	1
475	20240403	112500	13762520	9750	9750	9750	9750	1
476	20240403	112400	13752770	9750	9750	9750	9750	2
477	20240403	112300	13733270	9750	9750	9770	9750	5
478	20240403	112200	13684500	9740	9750	9780	9740	6
479	20240403	112100	13625920	9740	9740	9780	9740	5
480	20240403	112000	13577100	9730	9730	9730	9730	12
481	20240403	111900	13460340	9730	9730	9730	9730	1
482	20240403	111800	13450610	9730	9730	9730	9730	2
483	20240403	111700	13431150	9780	9780	9780	9780	0
484	20240403	111600	13431150	9780	9740	9780	9740	2
485	20240403	111500	13411630	9730	9740	9740	9730	400
486	20240403	111400	9519620	9770	9770	9770	9770	0
487	20240403	111300	9519620	9770	9740	9770	9730	18
488	20240403	111200	9344330	9770	9750	9770	9750	6
489	20240403	111100	9285730	9770	9770	9770	9770	0
490	20240403	111000	9285730	9770	9770	9770	9770	0
491	20240403	110900	9285730	9770	9770	9770	9770	0
492	20240403	110800	9285730	9770	9770	9770	9770	0
493	20240403	110700	9285730	9770	9740	9770	9740	3
494	20240403	110600	9256450	9730	9730	9730	9730	0
495	20240403	110500	9256450	9730	9730	9730	9730	0
496	20240403	110400	9256450	9730	9730	9730	9730	0
497	20240403	110300	9256450	9730	9730	9730	9730	0
498	20240403	110200	9256450	9730	9730	9730	9730	0
499	20240403	110100	9256450	9730	9730	9730	9730	0
500	20240403	110000	9256450	9730	9730	9730	9730	11
501	20240403	105900	9149420	9730	9730	9730	9730	0
502	20240403	105800	9149420	9730	9730	9730	9730	0
503	20240403	105700	9149420	9730	9730	9730	9730	0
504	20240403	105600	9149420	9730	9730	9730	9730	0
505	20240403	105500	9149420	9730	9730	9730	9730	0
506	20240403	105400	9149420	9730	9730	9730	9730	0
507	20240403	105300	9149420	9730	9730	9730	9730	0
508	20240403	105200	9149420	9730	9730	9730	9730	0
509	20240403	105100	9149420	9730	9730	9730	9730	0
510	20240403	105000	9149420	9730	9730	9730	9730	12
511	20240403	104900	9032660	9730	9730	9730	9730	0
512	20240403	104800	9032660	9730	9730	9730	9730	0
513	20240403	104700	9032660	9730	9730	9730	9730	0
514	20240403	104600	9032660	9730	9730	9730	9730	0
515	20240403	104500	9032660	9730	9730	9730	9730	0
516	20240403	104400	9032660	9730	9730	9730	9730	0
517	20240403	104300	9032660	9730	9730	9730	9730	0
518	20240403	104200	9032660	9730	9730	9730	9730	0
519	20240403	104100	9032660	9730	9730	9730	9730	0
520	20240403	104000	9032660	9730	9730	9730	9730	13
521	20240403	103900	8906170	9730	9730	9730	9730	0
522	20240403	103800	8906170	9730	9730	9730	9730	0
523	20240403	103700	8906170	9730	9730	9730	9730	0
524	20240403	103600	8906170	9730	9730	9730	9730	0
525	20240403	103500	8906170	9730	9730	9730	9730	0
526	20240403	103400	8906170	9730	9730	9730	9730	0
527	20240403	103300	8906170	9730	9730	9730	9730	0
528	20240403	103200	8906170	9730	9730	9730	9730	0
529	20240403	103100	8906170	9730	9730	9730	9730	27
530	20240403	103000	8643460	9730	9730	9730	9730	0
531	20240403	102900	8643460	9730	9730	9730	9730	0
532	20240403	102800	8643460	9730	9730	9730	9730	10
533	20240403	102700	8546160	9730	9730	9730	9730	0
534	20240403	102600	8546160	9730	9730	9730	9730	0
535	20240403	102500	8546160	9730	9730	9730	9730	0
536	20240403	102400	8546160	9730	9730	9730	9730	0
537	20240403	102300	8546160	9730	9720	9730	9720	15
538	20240403	102200	8400310	9730	9730	9730	9730	0
539	20240403	102100	8400310	9730	9730	9730	9730	0
540	20240403	102000	8400310	9730	9730	9730	9730	0
541	20240403	101900	8400310	9730	9730	9730	9730	0
542	20240403	101800	8400310	9730	9730	9730	9730	0
543	20240403	101700	8400310	9730	9730	9730	9730	0
544	20240403	101600	8400310	9730	9730	9730	9730	0
545	20240403	101500	8400310	9730	9730	9730	9730	6
546	20240403	101400	8341930	9730	9730	9730	9730	0
547	20240403	101300	8341930	9730	9730	9730	9730	14
548	20240403	101200	8205710	9770	9770	9770	9770	0
549	20240403	101100	8205710	9770	9770	9770	9770	0
550	20240403	101000	8205710	9770	9770	9770	9770	0
551	20240403	100900	8205710	9770	9740	9770	9740	3
552	20240403	100800	8176430	9780	9740	9780	9740	2
553	20240403	100700	8156910	9770	9770	9770	9770	0
554	20240403	100600	8156910	9770	9730	9770	9730	2
555	20240403	100500	8137410	9720	9720	9720	9720	0
556	20240403	100400	8137410	9720	9720	9720	9720	1
557	20240403	100300	8127690	9720	9720	9720	9720	0
558	20240403	100200	8127690	9720	9720	9720	9720	0
559	20240403	100100	8127690	9720	9720	9720	9720	0
560	20240403	100000	8127690	9720	9720	9720	9720	9
561	20240403	095900	8040210	9720	9720	9720	9720	0
562	20240403	095800	8040210	9720	9720	9720	9720	0
563	20240403	095700	8040210	9720	9720	9720	9720	0
564	20240403	095600	8040210	9720	9720	9720	9720	0
565	20240403	095500	8040210	9720	9720	9720	9720	0
566	20240403	095400	8040210	9720	9730	9780	9720	5
567	20240403	095300	7991540	9720	9720	9720	9720	0
568	20240403	095200	7991540	9720	9720	9720	9720	0
569	20240403	095100	7991540	9720	9720	9720	9720	0
570	20240403	095000	7991540	9720	9720	9720	9720	9
571	20240403	094900	7904060	9720	9720	9720	9720	0
572	20240403	094800	7904060	9720	9710	9720	9710	19
573	20240403	094700	7719390	9720	9720	9720	9720	0
574	20240403	094600	7719390	9720	9720	9720	9720	0
575	20240403	094500	7719390	9720	9720	9720	9720	7
576	20240403	094400	7651350	9720	9720	9720	9720	5
577	20240403	094300	7602750	9720	9750	9750	9720	12
578	20240403	094200	7486080	9770	9770	9770	9770	0
579	20240403	094100	7486080	9770	9770	9770	9770	0
580	20240403	094000	7486080	9770	9770	9770	9770	0
581	20240403	093900	7486080	9770	9770	9770	9770	0
582	20240403	093800	7486080	9770	9770	9770	9770	0
583	20240403	093700	7486080	9770	9770	9770	9770	0
584	20240403	093600	7486080	9770	9770	9770	9730	4
585	20240403	093500	7447040	9780	9730	9780	9730	3
586	20240403	093400	7417760	9720	9720	9720	9720	0
587	20240403	093300	7417760	9720	9730	9730	9720	14
588	20240403	093200	7281630	9780	9780	9780	9780	0
589	20240403	093100	7281630	9780	9780	9780	9780	0
590	20240403	093000	7281630	9780	9780	9780	9780	0
591	20240403	092900	7281630	9780	9780	9780	9780	0
592	20240403	092800	7281630	9780	9780	9780	9780	0
593	20240403	092700	7281630	9780	9730	9780	9730	2
594	20240403	092600	7262120	9730	9730	9780	9730	6
595	20240403	092500	7203610	9780	9780	9780	9780	0
596	20240403	092400	7203610	9780	9720	9780	9720	4
597	20240403	092300	7164560	9710	9730	9730	9710	8
598	20240403	092200	7086840	9790	9790	9790	9790	0
599	20240403	092100	7086840	9790	9790	9790	9790	0
600	20240403	092000	7086840	9790	9790	9790	9790	0
601	20240403	091900	7086840	9790	9790	9790	9790	0
602	20240403	091800	7086840	9790	9720	9790	9710	503
603	20240403	091700	2202410	9790	9790	9790	9790	0
604	20240403	091600	2202410	9790	9790	9790	9790	0
605	20240403	091500	2202410	9790	9790	9790	9790	0
606	20240403	091400	2202410	9790	9790	9820	9790	21
607	20240403	091300	1996790	9780	9780	9780	9780	20
608	20240403	091200	1801190	9820	9820	9820	9820	0
609	20240403	091100	1801190	9820	9820	9820	9820	0
610	20240403	091000	1801190	9820	9820	9820	9820	0
611	20240403	090900	1801190	9820	9820	9820	9820	0
612	20240403	090800	1801190	9820	9820	9820	9820	0
613	20240403	090700	1801190	9820	9820	9820	9820	0
614	20240403	090600	1801190	9820	9790	9820	9790	11
615	20240403	090500	1693470	9790	9790	9790	9790	1
616	20240403	090400	1683680	9710	9740	9740	9710	46
617	20240403	090300	1236440	9710	9800	9800	9710	10
618	20240403	090200	1139120	9820	9820	9820	9820	0
619	20240403	090100	1139120	9820	9820	9820	9820	0
620	20240403	090000	1139120	9820	9820	9820	9820	116