KissMeData/023770/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190100	159722840	5820	5820	5820	5820	712
3	20240403	190000	159722840	5820	5820	5820	5820	0
4	20240403	185900	159722840	5820	5820	5820	5820	0
5	20240403	185800	159722840	5820	5820	5820	5820	0
6	20240403	185700	159722840	5820	5820	5820	5820	0
7	20240403	185600	159722840	5820	5820	5820	5820	0
8	20240403	185500	159722840	5820	5820	5820	5820	0
9	20240403	185400	159722840	5820	5820	5820	5820	0
10	20240403	185300	159722840	5820	5820	5820	5820	0
11	20240403	185200	159722840	5820	5820	5820	5820	0
12	20240403	185100	159722840	5820	5820	5820	5820	0
13	20240403	185000	159722840	5820	5820	5820	5820	0
14	20240403	184900	159722840	5820	5820	5820	5820	0
15	20240403	184800	159722840	5820	5820	5820	5820	0
16	20240403	184700	159722840	5820	5820	5820	5820	0
17	20240403	184600	159722840	5820	5820	5820	5820	0
18	20240403	184500	159722840	5820	5820	5820	5820	0
19	20240403	184400	159722840	5820	5820	5820	5820	0
20	20240403	184300	159722840	5820	5820	5820	5820	0
21	20240403	184200	159722840	5820	5820	5820	5820	0
22	20240403	184100	159722840	5820	5820	5820	5820	0
23	20240403	184000	159722840	5820	5820	5820	5820	0
24	20240403	183900	159722840	5820	5820	5820	5820	0
25	20240403	183800	159722840	5820	5820	5820	5820	0
26	20240403	183700	159722840	5820	5820	5820	5820	0
27	20240403	183600	159722840	5820	5820	5820	5820	0
28	20240403	183500	159722840	5820	5820	5820	5820	0
29	20240403	183400	159722840	5820	5820	5820	5820	0
30	20240403	183300	159722840	5820	5820	5820	5820	0
31	20240403	183200	159722840	5820	5820	5820	5820	0
32	20240403	183100	159722840	5820	5820	5820	5820	712
33	20240403	183000	159722840	5820	5820	5820	5820	0
34	20240403	182900	159722840	5820	5820	5820	5820	0
35	20240403	182800	159722840	5820	5820	5820	5820	0
36	20240403	182700	159722840	5820	5820	5820	5820	0
37	20240403	182600	159722840	5820	5820	5820	5820	0
38	20240403	182500	159722840	5820	5820	5820	5820	0
39	20240403	182400	159722840	5820	5820	5820	5820	0
40	20240403	182300	159722840	5820	5820	5820	5820	0
41	20240403	182200	159722840	5820	5820	5820	5820	0
42	20240403	182100	159722840	5820	5820	5820	5820	0
43	20240403	182000	159722840	5820	5820	5820	5820	0
44	20240403	181900	159722840	5820	5820	5820	5820	0
45	20240403	181800	159722840	5820	5820	5820	5820	0
46	20240403	181700	159722840	5820	5820	5820	5820	0
47	20240403	181600	159722840	5820	5820	5820	5820	0
48	20240403	181500	159722840	5820	5820	5820	5820	0
49	20240403	181400	159722840	5820	5820	5820	5820	0
50	20240403	181300	159722840	5820	5820	5820	5820	0
51	20240403	181200	159722840	5820	5820	5820	5820	0
52	20240403	181100	159722840	5820	5820	5820	5820	0
53	20240403	181000	159722840	5820	5820	5820	5820	0
54	20240403	180900	159722840	5820	5820	5820	5820	0
55	20240403	180800	159722840	5820	5820	5820	5820	0
56	20240403	180700	159722840	5820	5820	5820	5820	0
57	20240403	180600	159722840	5820	5820	5820	5820	0
58	20240403	180500	159722840	5820	5820	5820	5820	0
59	20240403	180400	159722840	5820	5820	5820	5820	0
60	20240403	180300	159722840	5820	5820	5820	5820	0
61	20240403	180200	159722840	5820	5820	5820	5820	0
62	20240403	180100	159722840	5820	5820	5820	5820	712
63	20240403	180000	159722840	5820	5820	5820	5820	0
64	20240403	175900	159722840	5820	5820	5820	5820	0
65	20240403	175800	159722840	5820	5820	5820	5820	0
66	20240403	175700	159722840	5820	5820	5820	5820	0
67	20240403	175600	159722840	5820	5820	5820	5820	0
68	20240403	175500	159722840	5820	5820	5820	5820	0
69	20240403	175400	159722840	5820	5820	5820	5820	0
70	20240403	175300	159722840	5820	5820	5820	5820	0
71	20240403	175200	159722840	5820	5820	5820	5820	0
72	20240403	175100	159722840	5820	5820	5820	5820	0
73	20240403	175000	159722840	5820	5820	5820	5820	0
74	20240403	174900	159722840	5820	5820	5820	5820	0
75	20240403	174800	159722840	5820	5820	5820	5820	0
76	20240403	174700	159722840	5820	5820	5820	5820	0
77	20240403	174600	159722840	5820	5820	5820	5820	0
78	20240403	174500	159722840	5820	5820	5820	5820	0
79	20240403	174400	159722840	5820	5820	5820	5820	0
80	20240403	174300	159722840	5820	5820	5820	5820	0
81	20240403	174200	159722840	5820	5820	5820	5820	0
82	20240403	174100	159722840	5820	5820	5820	5820	0
83	20240403	174000	159722840	5820	5820	5820	5820	0
84	20240403	173900	159722840	5820	5820	5820	5820	0
85	20240403	173800	159722840	5820	5820	5820	5820	0
86	20240403	173700	159722840	5820	5820	5820	5820	0
87	20240403	173600	159722840	5820	5820	5820	5820	0
88	20240403	173500	159722840	5820	5820	5820	5820	0
89	20240403	173400	159722840	5820	5820	5820	5820	0
90	20240403	173300	159722840	5820	5820	5820	5820	0
91	20240403	173200	159722840	5820	5820	5820	5820	0
92	20240403	173100	159722840	5820	5820	5820	5820	712
93	20240403	173000	159722840	5820	5820	5820	5820	0
94	20240403	172900	159722840	5820	5820	5820	5820	0
95	20240403	172800	159722840	5820	5820	5820	5820	0
96	20240403	172700	159722840	5820	5820	5820	5820	0
97	20240403	172600	159722840	5820	5820	5820	5820	0
98	20240403	172500	159722840	5820	5820	5820	5820	0
99	20240403	172400	159722840	5820	5820	5820	5820	0
100	20240403	172300	159722840	5820	5820	5820	5820	0
101	20240403	172200	159722840	5820	5820	5820	5820	0
102	20240403	172100	159722840	5820	5820	5820	5820	0
103	20240403	172000	159722840	5820	5820	5820	5820	0
104	20240403	171900	159722840	5820	5820	5820	5820	0
105	20240403	171800	159722840	5820	5820	5820	5820	0
106	20240403	171700	159722840	5820	5820	5820	5820	0
107	20240403	171600	159722840	5820	5820	5820	5820	0
108	20240403	171500	159722840	5820	5820	5820	5820	0
109	20240403	171400	159722840	5820	5820	5820	5820	0
110	20240403	171300	159722840	5820	5820	5820	5820	0
111	20240403	171200	159722840	5820	5820	5820	5820	0
112	20240403	171100	159722840	5820	5820	5820	5820	0
113	20240403	171000	159722840	5820	5820	5820	5820	0
114	20240403	170900	159722840	5820	5820	5820	5820	0
115	20240403	170800	159722840	5820	5820	5820	5820	0
116	20240403	170700	159722840	5820	5820	5820	5820	0
117	20240403	170600	159722840	5820	5820	5820	5820	0
118	20240403	170500	159722840	5820	5820	5820	5820	0
119	20240403	170400	159722840	5820	5820	5820	5820	0
120	20240403	170300	159722840	5820	5820	5820	5820	0
121	20240403	170200	159722840	5820	5820	5820	5820	0
122	20240403	170100	159722840	5820	5820	5820	5820	712
123	20240403	170000	159722840	5820	5820	5820	5820	0
124	20240403	165900	159722840	5820	5820	5820	5820	0
125	20240403	165800	159722840	5820	5820	5820	5820	0
126	20240403	165700	159722840	5820	5820	5820	5820	0
127	20240403	165600	159722840	5820	5820	5820	5820	0
128	20240403	165500	159722840	5820	5820	5820	5820	0
129	20240403	165400	159722840	5820	5820	5820	5820	0
130	20240403	165300	159722840	5820	5820	5820	5820	0
131	20240403	165200	159722840	5820	5820	5820	5820	0
132	20240403	165100	159722840	5820	5820	5820	5820	0
133	20240403	165000	159722840	5820	5820	5820	5820	0
134	20240403	164900	159722840	5820	5820	5820	5820	0
135	20240403	164800	159722840	5820	5820	5820	5820	0
136	20240403	164700	159722840	5820	5820	5820	5820	0
137	20240403	164600	159722840	5820	5820	5820	5820	0
138	20240403	164500	159722840	5820	5820	5820	5820	0
139	20240403	164400	159722840	5820	5820	5820	5820	0
140	20240403	164300	159722840	5820	5820	5820	5820	0
141	20240403	164200	159722840	5820	5820	5820	5820	0
142	20240403	164100	159722840	5820	5820	5820	5820	0
143	20240403	164000	159722840	5820	5820	5820	5820	0
144	20240403	163900	159722840	5820	5820	5820	5820	0
145	20240403	163800	159722840	5820	5820	5820	5820	0
146	20240403	163700	159722840	5820	5820	5820	5820	0
147	20240403	163600	159722840	5820	5820	5820	5820	0
148	20240403	163500	159722840	5820	5820	5820	5820	0
149	20240403	163400	159722840	5820	5820	5820	5820	0
150	20240403	163300	159722840	5820	5820	5820	5820	0
151	20240403	163200	159722840	5820	5820	5820	5820	0
152	20240403	163100	159722840	5820	5820	5820	5820	712
153	20240403	163000	159722840	5820	5820	5820	5820	0
154	20240403	162900	159722840	5820	5820	5820	5820	0
155	20240403	162800	159722840	5820	5820	5820	5820	0
156	20240403	162700	159722840	5820	5820	5820	5820	0
157	20240403	162600	159722840	5820	5820	5820	5820	0
158	20240403	162500	159722840	5820	5820	5820	5820	0
159	20240403	162400	159722840	5820	5820	5820	5820	0
160	20240403	162300	159722840	5820	5820	5820	5820	0
161	20240403	162200	159722840	5820	5820	5820	5820	0
162	20240403	162100	159722840	5820	5820	5820	5820	0
163	20240403	162000	159722840	5820	5820	5820	5820	0
164	20240403	161900	159722840	5820	5820	5820	5820	0
165	20240403	161800	159722840	5820	5820	5820	5820	0
166	20240403	161700	159722840	5820	5820	5820	5820	0
167	20240403	161600	159722840	5820	5820	5820	5820	0
168	20240403	161500	159722840	5820	5820	5820	5820	0
169	20240403	161400	159722840	5820	5820	5820	5820	0
170	20240403	161300	159722840	5820	5820	5820	5820	0
171	20240403	161200	159722840	5820	5820	5820	5820	0
172	20240403	161100	159722840	5820	5820	5820	5820	0
173	20240403	161000	159722840	5820	5820	5820	5820	0
174	20240403	160900	159722840	5820	5820	5820	5820	0
175	20240403	160800	159722840	5820	5820	5820	5820	0
176	20240403	160700	159722840	5820	5820	5820	5820	0
177	20240403	160600	159722840	5820	5820	5820	5820	0
178	20240403	160500	159722840	5820	5820	5820	5820	0
179	20240403	160400	159722840	5820	5820	5820	5820	0
180	20240403	160300	159722840	5820	5820	5820	5820	0
181	20240403	160200	159722840	5820	5820	5820	5820	0
182	20240403	160100	159722840	5820	5820	5820	5820	712
183	20240403	160000	159722840	5820	5820	5820	5820	0
184	20240403	155900	159722840	5820	5820	5820	5820	0
185	20240403	155800	159722840	5820	5820	5820	5820	0
186	20240403	155700	159722840	5820	5820	5820	5820	0
187	20240403	155600	159722840	5820	5820	5820	5820	0
188	20240403	155500	159722840	5820	5820	5820	5820	0
189	20240403	155400	159722840	5820	5820	5820	5820	0
190	20240403	155300	159722840	5820	5820	5820	5820	0
191	20240403	155200	159722840	5820	5820	5820	5820	0
192	20240403	155100	159722840	5820	5820	5820	5820	0
193	20240403	155000	159722840	5820	5820	5820	5820	0
194	20240403	154900	159722840	5820	5820	5820	5820	0
195	20240403	154800	159722840	5820	5820	5820	5820	0
196	20240403	154700	159722840	5820	5820	5820	5820	0
197	20240403	154600	159722840	5820	5820	5820	5820	0
198	20240403	154500	159722840	5820	5820	5820	5820	0
199	20240403	154400	159722840	5820	5820	5820	5820	0
200	20240403	154300	159722840	5820	5820	5820	5820	0
201	20240403	154200	159722840	5820	5820	5820	5820	0
202	20240403	154100	159722840	5820	5820	5820	5820	0
203	20240403	154000	159722840	5820	5820	5820	5820	0
204	20240403	153900	159722840	5820	5820	5820	5820	0
205	20240403	153800	159722840	5820	5820	5820	5820	0
206	20240403	153700	159722840	5820	5820	5820	5820	0
207	20240403	153600	159722840	5820	5820	5820	5820	0
208	20240403	153500	159722840	5820	5820	5820	5820	0
209	20240403	153400	159722840	5820	5820	5820	5820	0
210	20240403	153300	159722840	5820	5820	5820	5820	0
211	20240403	153200	159722840	5820	5820	5820	5820	0
212	20240403	153100	159722840	5820	5820	5820	5820	712
213	20240403	153000	159722840	5820	5820	5820	5820	712
214	20240403	152900	155579000	5810	5810	5810	5810	0
215	20240403	152800	155579000	5810	5810	5810	5810	0
216	20240403	152700	155579000	5810	5810	5810	5810	0
217	20240403	152600	155579000	5810	5810	5810	5810	0
218	20240403	152500	155579000	5810	5810	5810	5810	0
219	20240403	152400	155579000	5810	5810	5810	5810	0
220	20240403	152300	155579000	5810	5810	5810	5810	0
221	20240403	152200	155579000	5810	5810	5810	5810	0
222	20240403	152100	155579000	5810	5810	5810	5810	0
223	20240403	152000	155579000	5810	5810	5810	5810	0
224	20240403	151900	155579000	5810	5810	5810	5810	100
225	20240403	151800	154998000	5820	5820	5820	5820	1
226	20240403	151700	154992180	5810	5810	5810	5810	0
227	20240403	151600	154992180	5810	5810	5810	5810	0
228	20240403	151500	154992180	5810	5810	5810	5810	0
229	20240403	151400	154992180	5810	5810	5810	5810	0
230	20240403	151300	154992180	5810	5810	5810	5810	0
231	20240403	151200	154992180	5810	5810	5810	5810	0
232	20240403	151100	154992180	5810	5810	5810	5810	0
233	20240403	151000	154992180	5810	5810	5810	5810	0
234	20240403	150900	154992180	5810	5800	5810	5800	80
235	20240403	150800	154527450	5810	5810	5810	5810	0
236	20240403	150700	154527450	5810	5810	5810	5810	0
237	20240403	150600	154527450	5810	5810	5810	5810	0
238	20240403	150500	154527450	5810	5810	5810	5810	0
239	20240403	150400	154527450	5810	5810	5810	5810	0
240	20240403	150300	154527450	5810	5810	5810	5810	0
241	20240403	150200	154527450	5810	5810	5810	5810	0
242	20240403	150100	154527450	5810	5810	5810	5810	0
243	20240403	150000	154527450	5810	5810	5810	5810	0
244	20240403	145900	154527450	5810	5810	5810	5810	2
245	20240403	145800	154515830	5800	5800	5800	5800	0
246	20240403	145700	154515830	5800	5800	5800	5800	0
247	20240403	145600	154515830	5800	5800	5800	5800	200
248	20240403	145500	153355830	5800	5800	5800	5800	0
249	20240403	145400	153355830	5800	5800	5800	5800	0
250	20240403	145300	153355830	5800	5800	5800	5800	0
251	20240403	145200	153355830	5800	5800	5800	5800	0
252	20240403	145100	153355830	5800	5800	5800	5800	0
253	20240403	145000	153355830	5800	5800	5800	5800	0
254	20240403	144900	153355830	5800	5800	5800	5800	0
255	20240403	144800	153355830	5800	5800	5800	5800	0
256	20240403	144700	153355830	5800	5800	5800	5800	1023
257	20240403	144600	147422430	5810	5820	5820	5810	125
258	20240403	144500	146696160	5830	5830	5830	5830	0
259	20240403	144400	146696160	5830	5830	5830	5830	0
260	20240403	144300	146696160	5830	5830	5830	5830	0
261	20240403	144200	146696160	5830	5830	5830	5830	0
262	20240403	144100	146696160	5830	5830	5830	5830	100
263	20240403	144000	146113160	5810	5810	5810	5810	0
264	20240403	143900	146113160	5810	5810	5810	5810	258
265	20240403	143800	144614180	5810	5810	5810	5810	0
266	20240403	143700	144614180	5810	5810	5810	5810	0
267	20240403	143600	144614180	5810	5810	5810	5810	0
268	20240403	143500	144614180	5810	5810	5810	5810	100
269	20240403	143400	144033180	5820	5820	5820	5820	0
270	20240403	143300	144033180	5820	5820	5820	5820	0
271	20240403	143200	144033180	5820	5820	5820	5820	0
272	20240403	143100	144033180	5820	5820	5820	5820	0
273	20240403	143000	144033180	5820	5820	5820	5820	200
274	20240403	142900	142869180	5810	5810	5810	5810	0
275	20240403	142800	142869180	5810	5810	5810	5810	0
276	20240403	142700	142869180	5810	5810	5810	5810	0
277	20240403	142600	142869180	5810	5810	5810	5810	1
278	20240403	142500	142863370	5820	5820	5820	5820	0
279	20240403	142400	142863370	5820	5820	5820	5820	0
280	20240403	142300	142863370	5820	5820	5820	5820	0
281	20240403	142200	142863370	5820	5810	5820	5810	517
282	20240403	142100	139855230	5810	5810	5810	5810	0
283	20240403	142000	139855230	5810	5810	5810	5810	0
284	20240403	141900	139855230	5810	5810	5810	5810	0
285	20240403	141800	139855230	5810	5810	5810	5810	0
286	20240403	141700	139855230	5810	5810	5810	5810	0
287	20240403	141600	139855230	5810	5810	5810	5810	0
288	20240403	141500	139855230	5810	5810	5810	5810	0
289	20240403	141400	139855230	5810	5810	5810	5810	0
290	20240403	141300	139855230	5810	5810	5810	5810	0
291	20240403	141200	139855230	5810	5810	5810	5810	0
292	20240403	141100	139855230	5810	5810	5810	5810	0
293	20240403	141000	139855230	5810	5810	5810	5810	0
294	20240403	140900	139855230	5810	5810	5810	5810	60
295	20240403	140800	139506630	5820	5820	5820	5820	0
296	20240403	140700	139506630	5820	5820	5820	5820	0
297	20240403	140600	139506630	5820	5820	5820	5820	0
298	20240403	140500	139506630	5820	5820	5820	5820	0
299	20240403	140400	139506630	5820	5820	5820	5820	0
300	20240403	140300	139506630	5820	5820	5820	5820	0
301	20240403	140200	139506630	5820	5820	5820	5820	0
302	20240403	140100	139506630	5820	5820	5820	5820	0
303	20240403	140000	139506630	5820	5820	5820	5820	0
304	20240403	135900	139506630	5820	5820	5820	5820	0
305	20240403	135800	139506630	5820	5820	5820	5820	0
306	20240403	135700	139506630	5820	5820	5820	5820	0
307	20240403	135600	139506630	5820	5820	5820	5820	0
308	20240403	135500	139506630	5820	5820	5820	5820	0
309	20240403	135400	139506630	5820	5820	5820	5820	0
310	20240403	135300	139506630	5820	5820	5820	5820	0
311	20240403	135200	139506630	5820	5820	5820	5820	0
312	20240403	135100	139506630	5820	5820	5820	5820	0
313	20240403	135000	139506630	5820	5820	5820	5820	0
314	20240403	134900	139506630	5820	5820	5820	5820	0
315	20240403	134800	139506630	5820	5820	5820	5820	0
316	20240403	134700	139506630	5820	5820	5820	5820	0
317	20240403	134600	139506630	5820	5820	5820	5820	0
318	20240403	134500	139506630	5820	5820	5820	5820	0
319	20240403	134400	139506630	5820	5820	5820	5820	0
320	20240403	134300	139506630	5820	5820	5820	5820	0
321	20240403	134200	139506630	5820	5820	5820	5820	0
322	20240403	134100	139506630	5820	5820	5820	5820	0
323	20240403	134000	139506630	5820	5820	5820	5820	2
324	20240403	133900	139494990	5820	5820	5820	5820	0
325	20240403	133800	139494990	5820	5820	5820	5820	0
326	20240403	133700	139494990	5820	5820	5820	5820	0
327	20240403	133600	139494990	5820	5820	5820	5820	18
328	20240403	133500	139390230	5820	5820	5820	5820	0
329	20240403	133400	139390230	5820	5820	5820	5820	0
330	20240403	133300	139390230	5820	5820	5820	5820	0
331	20240403	133200	139390230	5820	5820	5820	5820	0
332	20240403	133100	139390230	5820	5820	5820	5820	0
333	20240403	133000	139390230	5820	5820	5820	5820	0
334	20240403	132900	139390230	5820	5820	5820	5820	0
335	20240403	132800	139390230	5820	5820	5820	5820	0
336	20240403	132700	139390230	5820	5820	5820	5820	0
337	20240403	132600	139390230	5820	5820	5820	5820	0
338	20240403	132500	139390230	5820	5820	5820	5820	0
339	20240403	132400	139390230	5820	5820	5820	5820	0
340	20240403	132300	139390230	5820	5820	5820	5820	0
341	20240403	132200	139390230	5820	5820	5820	5820	10
342	20240403	132100	139332030	5810	5810	5810	5810	0
343	20240403	132000	139332030	5810	5810	5810	5810	0
344	20240403	131900	139332030	5810	5810	5810	5810	7
345	20240403	131800	139291360	5820	5820	5820	5820	0
346	20240403	131700	139291360	5820	5820	5820	5820	670
347	20240403	131600	135391960	5820	5820	5820	5820	0
348	20240403	131500	135391960	5820	5820	5820	5820	20
349	20240403	131400	135275560	5820	5820	5820	5820	0
350	20240403	131300	135275560	5820	5810	5820	5810	44
351	20240403	131200	135019580	5800	5800	5800	5800	0
352	20240403	131100	135019580	5800	5800	5800	5800	1
353	20240403	131000	135013780	5820	5820	5820	5820	0
354	20240403	130900	135013780	5820	5820	5820	5820	0
355	20240403	130800	135013780	5820	5820	5820	5820	0
356	20240403	130700	135013780	5820	5820	5820	5820	0
357	20240403	130600	135013780	5820	5820	5820	5820	0
358	20240403	130500	135013780	5820	5820	5820	5820	0
359	20240403	130400	135013780	5820	5820	5820	5820	0
360	20240403	130300	135013780	5820	5820	5820	5820	0
361	20240403	130200	135013780	5820	5820	5820	5820	0
362	20240403	130100	135013780	5820	5820	5820	5820	0
363	20240403	130000	135013780	5820	5820	5820	5820	0
364	20240403	125900	135013780	5820	5820	5820	5820	35
365	20240403	125800	134810080	5800	5800	5800	5800	0
366	20240403	125700	134810080	5800	5800	5800	5800	0
367	20240403	125600	134810080	5800	5800	5800	5800	0
368	20240403	125500	134810080	5800	5800	5800	5800	0
369	20240403	125400	134810080	5800	5820	5820	5800	34
370	20240403	125300	134612220	5810	5810	5810	5810	0
371	20240403	125200	134612220	5810	5810	5810	5810	10
372	20240403	125100	134554120	5820	5820	5820	5820	0
373	20240403	125000	134554120	5820	5820	5820	5820	0
374	20240403	124900	134554120	5820	5820	5820	5820	0
375	20240403	124800	134554120	5820	5820	5820	5820	0
376	20240403	124700	134554120	5820	5820	5820	5820	0
377	20240403	124600	134554120	5820	5820	5820	5820	0
378	20240403	124500	134554120	5820	5820	5820	5820	0
379	20240403	124400	134554120	5820	5820	5820	5820	0
380	20240403	124300	134554120	5820	5820	5820	5820	0
381	20240403	124200	134554120	5820	5820	5820	5820	0
382	20240403	124100	134554120	5820	5820	5820	5820	0
383	20240403	124000	134554120	5820	5820	5820	5820	0
384	20240403	123900	134554120	5820	5820	5820	5820	0
385	20240403	123800	134554120	5820	5820	5820	5820	0
386	20240403	123700	134554120	5820	5820	5820	5820	0
387	20240403	123600	134554120	5820	5820	5820	5820	0
388	20240403	123500	134554120	5820	5820	5820	5820	0
389	20240403	123400	134554120	5820	5820	5820	5820	0
390	20240403	123300	134554120	5820	5820	5820	5820	0
391	20240403	123200	134554120	5820	5820	5820	5820	0
392	20240403	123100	134554120	5820	5820	5820	5820	0
393	20240403	123000	134554120	5820	5820	5820	5820	500
394	20240403	122900	131644120	5790	5790	5790	5790	0
395	20240403	122800	131644120	5790	5790	5790	5790	1
396	20240403	122700	131638330	5790	5790	5790	5790	0
397	20240403	122600	131638330	5790	5790	5790	5790	0
398	20240403	122500	131638330	5790	5790	5790	5790	0
399	20240403	122400	131638330	5790	5790	5790	5790	0
400	20240403	122300	131638330	5790	5790	5790	5790	0
401	20240403	122200	131638330	5790	5790	5790	5790	0
402	20240403	122100	131638330	5790	5790	5790	5790	0
403	20240403	122000	131638330	5790	5790	5790	5790	0
404	20240403	121900	131638330	5790	5790	5790	5790	0
405	20240403	121800	131638330	5790	5790	5790	5790	0
406	20240403	121700	131638330	5790	5790	5790	5790	0
407	20240403	121600	131638330	5790	5790	5790	5790	0
408	20240403	121500	131638330	5790	5790	5790	5790	0
409	20240403	121400	131638330	5790	5790	5790	5790	0
410	20240403	121300	131638330	5790	5790	5790	5790	100
411	20240403	121200	131059330	5800	5800	5800	5800	70
412	20240403	121100	130653330	5820	5820	5820	5820	0
413	20240403	121000	130653330	5820	5820	5820	5820	0
414	20240403	120900	130653330	5820	5820	5820	5820	0
415	20240403	120800	130653330	5820	5820	5820	5820	0
416	20240403	120700	130653330	5820	5820	5820	5820	0
417	20240403	120600	130653330	5820	5820	5820	5820	0
418	20240403	120500	130653330	5820	5820	5820	5820	0
419	20240403	120400	130653330	5820	5820	5820	5820	0
420	20240403	120300	130653330	5820	5820	5820	5820	0
421	20240403	120200	130653330	5820	5820	5820	5820	0
422	20240403	120100	130653330	5820	5820	5820	5820	0
423	20240403	120000	130653330	5820	5820	5820	5820	0
424	20240403	115900	130653330	5820	5820	5820	5820	0
425	20240403	115800	130653330	5820	5820	5820	5820	247
426	20240403	115700	129215790	5820	5820	5820	5820	0
427	20240403	115600	129215790	5820	5820	5820	5820	0
428	20240403	115500	129215790	5820	5820	5820	5820	0
429	20240403	115400	129215790	5820	5820	5820	5820	1253
430	20240403	115300	121923330	5820	5820	5820	5820	47
431	20240403	115200	121649790	5820	5820	5820	5820	53
432	20240403	115100	121341330	5820	5820	5820	5820	10
433	20240403	115000	121283130	5820	5790	5820	5790	5000
434	20240403	114900	92194290	5790	5790	5790	5790	0
435	20240403	114800	92194290	5790	5790	5790	5790	0
436	20240403	114700	92194290	5790	5790	5790	5790	0
437	20240403	114600	92194290	5790	5790	5790	5790	0
438	20240403	114500	92194290	5790	5790	5790	5790	0
439	20240403	114400	92194290	5790	5790	5790	5790	0
440	20240403	114300	92194290	5790	5790	5790	5790	1
441	20240403	114200	92188500	5790	5790	5790	5790	4
442	20240403	114100	92165340	5790	5790	5790	5790	0
443	20240403	114000	92165340	5790	5790	5790	5790	0
444	20240403	113900	92165340	5790	5790	5790	5790	1
445	20240403	113800	92159550	5790	5790	5790	5790	0
446	20240403	113700	92159550	5790	5790	5790	5790	40
447	20240403	113600	91927950	5790	5790	5790	5790	0
448	20240403	113500	91927950	5790	5790	5790	5790	0
449	20240403	113400	91927950	5790	5790	5790	5790	0
450	20240403	113300	91927950	5790	5790	5790	5790	0
451	20240403	113200	91927950	5790	5790	5790	5790	0
452	20240403	113100	91927950	5790	5790	5790	5790	35
453	20240403	113000	91725300	5780	5780	5780	5780	0
454	20240403	112900	91725300	5780	5780	5780	5780	0
455	20240403	112800	91725300	5780	5780	5780	5780	0
456	20240403	112700	91725300	5780	5780	5780	5780	162
457	20240403	112600	90788940	5780	5780	5780	5780	0
458	20240403	112500	90788940	5780	5780	5780	5780	0
459	20240403	112400	90788940	5780	5780	5780	5780	0
460	20240403	112300	90788940	5780	5780	5780	5780	0
461	20240403	112200	90788940	5780	5780	5780	5780	0
462	20240403	112100	90788940	5780	5780	5780	5780	0
463	20240403	112000	90788940	5780	5780	5780	5780	0
464	20240403	111900	90788940	5780	5780	5780	5780	0
465	20240403	111800	90788940	5780	5780	5780	5780	48
466	20240403	111700	90511500	5790	5790	5790	5790	0
467	20240403	111600	90511500	5790	5790	5790	5790	0
468	20240403	111500	90511500	5790	5790	5790	5790	0
469	20240403	111400	90511500	5790	5790	5790	5790	0
470	20240403	111300	90511500	5790	5790	5790	5790	0
471	20240403	111200	90511500	5790	5790	5790	5790	0
472	20240403	111100	90511500	5790	5790	5790	5790	100
473	20240403	111000	89932500	5790	5790	5790	5790	0
474	20240403	110900	89932500	5790	5790	5790	5790	57
475	20240403	110800	89602470	5790	5790	5790	5790	5
476	20240403	110700	89573520	5790	5790	5790	5790	0
477	20240403	110600	89573520	5790	5790	5790	5790	23
478	20240403	110500	89440350	5790	5790	5790	5790	0
479	20240403	110400	89440350	5790	5790	5790	5790	105
480	20240403	110300	88832400	5790	5800	5800	5790	51
481	20240403	110200	88537000	5790	5790	5790	5790	0
482	20240403	110100	88537000	5790	5790	5790	5790	0
483	20240403	110000	88537000	5790	5790	5790	5790	0
484	20240403	105900	88537000	5790	5790	5790	5790	0
485	20240403	105800	88537000	5790	5790	5790	5790	0
486	20240403	105700	88537000	5790	5790	5790	5790	0
487	20240403	105600	88537000	5790	5790	5790	5790	181
488	20240403	105500	87489010	5790	5790	5790	5790	0
489	20240403	105400	87489010	5790	5790	5790	5790	0
490	20240403	105300	87489010	5790	5790	5790	5790	44
491	20240403	105200	87234250	5790	5790	5790	5790	0
492	20240403	105100	87234250	5790	5790	5790	5790	0
493	20240403	105000	87234250	5790	5790	5790	5790	0
494	20240403	104900	87234250	5790	5790	5790	5790	0
495	20240403	104800	87234250	5790	5790	5790	5790	0
496	20240403	104700	87234250	5790	5790	5790	5790	0
497	20240403	104600	87234250	5790	5790	5790	5790	13
498	20240403	104500	87158980	5790	5790	5790	5790	0
499	20240403	104400	87158980	5790	5790	5790	5790	1836
500	20240403	104300	76528540	5820	5820	5820	5820	0
501	20240403	104200	76528540	5820	5820	5820	5820	0
502	20240403	104100	76528540	5820	5820	5820	5820	0
503	20240403	104000	76528540	5820	5820	5820	5820	0
504	20240403	103900	76528540	5820	5820	5820	5820	0
505	20240403	103800	76528540	5820	5820	5820	5820	0
506	20240403	103700	76528540	5820	5820	5820	5820	0
507	20240403	103600	76528540	5820	5820	5820	5820	0
508	20240403	103500	76528540	5820	5820	5820	5820	0
509	20240403	103400	76528540	5820	5820	5820	5820	0
510	20240403	103300	76528540	5820	5820	5820	5820	0
511	20240403	103200	76528540	5820	5820	5820	5820	0
512	20240403	103100	76528540	5820	5820	5820	5820	0
513	20240403	103000	76528540	5820	5820	5820	5820	0
514	20240403	102900	76528540	5820	5820	5820	5820	0
515	20240403	102800	76528540	5820	5820	5820	5820	1
516	20240403	102700	76522720	5780	5780	5780	5780	1
517	20240403	102600	76516940	5830	5830	5830	5830	759
518	20240403	102500	72091970	5830	5830	5830	5830	241
519	20240403	102400	70686940	5830	5830	5830	5830	0
520	20240403	102300	70686940	5830	5830	5830	5830	0
521	20240403	102200	70686940	5830	5830	5830	5830	0
522	20240403	102100	70686940	5830	5830	5830	5830	0
523	20240403	102000	70686940	5830	5830	5830	5830	1
524	20240403	101900	70681110	5780	5780	5780	5780	0
525	20240403	101800	70681110	5780	5780	5780	5780	0
526	20240403	101700	70681110	5780	5780	5780	5780	0
527	20240403	101600	70681110	5780	5780	5780	5780	0
528	20240403	101500	70681110	5780	5780	5780	5780	0
529	20240403	101400	70681110	5780	5780	5780	5780	0
530	20240403	101300	70681110	5780	5780	5780	5780	0
531	20240403	101200	70681110	5780	5780	5780	5780	0
532	20240403	101100	70681110	5780	5780	5780	5780	510
533	20240403	101000	67733310	5780	5780	5780	5780	0
534	20240403	100900	67733310	5780	5780	5780	5780	208
535	20240403	100800	66531070	5790	5790	5790	5790	0
536	20240403	100700	66531070	5790	5790	5790	5790	0
537	20240403	100600	66531070	5790	5790	5790	5790	0
538	20240403	100500	66531070	5790	5790	5790	5790	1
539	20240403	100400	66525280	5790	5790	5790	5790	0
540	20240403	100300	66525280	5790	5790	5790	5790	179
541	20240403	100200	65488870	5790	5790	5790	5790	0
542	20240403	100100	65488870	5790	5790	5790	5790	0
543	20240403	100000	65488870	5790	5790	5790	5790	0
544	20240403	095900	65488870	5790	5790	5790	5790	0
545	20240403	095800	65488870	5790	5790	5790	5790	0
546	20240403	095700	65488870	5790	5790	5790	5790	0
547	20240403	095600	65488870	5790	5790	5790	5790	0
548	20240403	095500	65488870	5790	5790	5790	5790	0
549	20240403	095400	65488870	5790	5790	5790	5790	0
550	20240403	095300	65488870	5790	5790	5790	5790	0
551	20240403	095200	65488870	5790	5790	5790	5790	0
552	20240403	095100	65488870	5790	5790	5790	5790	10
553	20240403	095000	65430970	5840	5840	5840	5840	0
554	20240403	094900	65430970	5840	5840	5840	5840	0
555	20240403	094800	65430970	5840	5840	5840	5840	0
556	20240403	094700	65430970	5840	5840	5840	5840	0
557	20240403	094600	65430970	5840	5840	5840	5840	0
558	20240403	094500	65430970	5840	5840	5840	5840	0
559	20240403	094400	65430970	5840	5830	5840	5830	150
560	20240403	094300	64555480	5830	5830	5830	5830	0
561	20240403	094200	64555480	5830	5830	5830	5830	0
562	20240403	094100	64555480	5830	5830	5830	5830	0
563	20240403	094000	64555480	5830	5830	5830	5830	50
564	20240403	093900	64263980	5780	5780	5780	5780	0
565	20240403	093800	64263980	5780	5780	5780	5780	0
566	20240403	093700	64263980	5780	5780	5780	5780	0
567	20240403	093600	64263980	5780	5780	5780	5780	0
568	20240403	093500	64263980	5780	5780	5780	5780	0
569	20240403	093400	64263980	5780	5780	5780	5780	0
570	20240403	093300	64263980	5780	5810	5810	5780	241
571	20240403	093200	62865840	5830	5830	5830	5830	1
572	20240403	093100	62860010	5820	5820	5820	5820	0
573	20240403	093000	62860010	5820	5820	5820	5820	0
574	20240403	092900	62860010	5820	5820	5820	5820	0
575	20240403	092800	62860010	5820	5820	5820	5820	0
576	20240403	092700	62860010	5820	5820	5820	5820	0
577	20240403	092600	62860010	5820	5820	5820	5820	0
578	20240403	092500	62860010	5820	5820	5820	5820	0
579	20240403	092400	62860010	5820	5820	5820	5820	0
580	20240403	092300	62860010	5820	5820	5820	5820	0
581	20240403	092200	62860010	5820	5820	5820	5820	0
582	20240403	092100	62860010	5820	5820	5820	5820	200
583	20240403	092000	61696010	5840	5840	5840	5840	0
584	20240403	091900	61696010	5840	5840	5840	5840	0
585	20240403	091800	61696010	5840	5840	5840	5840	0
586	20240403	091700	61696010	5840	5840	5840	5840	0
587	20240403	091600	61696010	5840	5840	5840	5840	0
588	20240403	091500	61696010	5840	5840	5840	5840	0
589	20240403	091400	61696010	5840	5800	5840	5800	273
590	20240403	091300	60102120	5770	5770	5770	5770	101
591	20240403	091200	59519350	5750	5750	5750	5750	0
592	20240403	091100	59519350	5750	5750	5750	5750	0
593	20240403	091000	59519350	5750	5810	5810	5750	9899
594	20240403	090900	2525940	5800	5810	5810	5800	346
595	20240403	090800	517140	5800	5800	5800	5800	55
596	20240403	090700	198140	5830	5830	5830	5830	5
597	20240403	090600	168990	5830	5830	5830	5830	0
598	20240403	090500	168990	5830	5830	5830	5830	20
599	20240403	090400	52390	5830	5830	5830	5830	1
600	20240403	090300	46560	5820	5820	5820	5820	0
601	20240403	090200	46560	5820	5820	5820	5820	0
602	20240403	090100	46560	5820	5820	5820	5820	0
603	20240403	090000	46560	5820	5820	5820	5820	8