KissMeData/005800/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184300	51583800	9410	9410	9410	9410	108
3	20240403	184200	51583800	9410	9410	9410	9410	0
4	20240403	184100	51583800	9410	9410	9410	9410	0
5	20240403	184000	51583800	9410	9410	9410	9410	0
6	20240403	183900	51583800	9410	9410	9410	9410	0
7	20240403	183800	51583800	9410	9410	9410	9410	0
8	20240403	183700	51583800	9410	9410	9410	9410	0
9	20240403	183600	51583800	9410	9410	9410	9410	0
10	20240403	183500	51583800	9410	9410	9410	9410	0
11	20240403	183400	51583800	9410	9410	9410	9410	0
12	20240403	183300	51583800	9410	9410	9410	9410	0
13	20240403	183200	51583800	9410	9410	9410	9410	0
14	20240403	183100	51583800	9410	9410	9410	9410	0
15	20240403	183000	51583800	9410	9410	9410	9410	0
16	20240403	182900	51583800	9410	9410	9410	9410	0
17	20240403	182800	51583800	9410	9410	9410	9410	0
18	20240403	182700	51583800	9410	9410	9410	9410	0
19	20240403	182600	51583800	9410	9410	9410	9410	0
20	20240403	182500	51583800	9410	9410	9410	9410	0
21	20240403	182400	51583800	9410	9410	9410	9410	0
22	20240403	182300	51583800	9410	9410	9410	9410	0
23	20240403	182200	51583800	9410	9410	9410	9410	0
24	20240403	182100	51583800	9410	9410	9410	9410	0
25	20240403	182000	51583800	9410	9410	9410	9410	0
26	20240403	181900	51583800	9410	9410	9410	9410	0
27	20240403	181800	51583800	9410	9410	9410	9410	0
28	20240403	181700	51583800	9410	9410	9410	9410	0
29	20240403	181600	51583800	9410	9410	9410	9410	0
30	20240403	181500	51583800	9410	9410	9410	9410	0
31	20240403	181400	51583800	9410	9410	9410	9410	0
32	20240403	181300	51583800	9410	9410	9410	9410	108
33	20240403	181200	51583800	9410	9410	9410	9410	0
34	20240403	181100	51583800	9410	9410	9410	9410	0
35	20240403	181000	51583800	9410	9410	9410	9410	0
36	20240403	180900	51583800	9410	9410	9410	9410	0
37	20240403	180800	51583800	9410	9410	9410	9410	0
38	20240403	180700	51583800	9410	9410	9410	9410	0
39	20240403	180600	51583800	9410	9410	9410	9410	0
40	20240403	180500	51583800	9410	9410	9410	9410	0
41	20240403	180400	51583800	9410	9410	9410	9410	0
42	20240403	180300	51583800	9410	9410	9410	9410	0
43	20240403	180200	51583800	9410	9410	9410	9410	0
44	20240403	180100	51583800	9410	9410	9410	9410	0
45	20240403	180000	51583800	9410	9410	9410	9410	0
46	20240403	175900	51583800	9410	9410	9410	9410	0
47	20240403	175800	51583800	9410	9410	9410	9410	0
48	20240403	175700	51583800	9410	9410	9410	9410	0
49	20240403	175600	51583800	9410	9410	9410	9410	0
50	20240403	175500	51583800	9410	9410	9410	9410	0
51	20240403	175400	51583800	9410	9410	9410	9410	0
52	20240403	175300	51583800	9410	9410	9410	9410	0
53	20240403	175200	51583800	9410	9410	9410	9410	0
54	20240403	175100	51583800	9410	9410	9410	9410	0
55	20240403	175000	51583800	9410	9410	9410	9410	0
56	20240403	174900	51583800	9410	9410	9410	9410	0
57	20240403	174800	51583800	9410	9410	9410	9410	0
58	20240403	174700	51583800	9410	9410	9410	9410	0
59	20240403	174600	51583800	9410	9410	9410	9410	0
60	20240403	174500	51583800	9410	9410	9410	9410	0
61	20240403	174400	51583800	9410	9410	9410	9410	0
62	20240403	174300	51583800	9410	9410	9410	9410	108
63	20240403	174200	51583800	9410	9410	9410	9410	0
64	20240403	174100	51583800	9410	9410	9410	9410	0
65	20240403	174000	51583800	9410	9410	9410	9410	0
66	20240403	173900	51583800	9410	9410	9410	9410	0
67	20240403	173800	51583800	9410	9410	9410	9410	0
68	20240403	173700	51583800	9410	9410	9410	9410	0
69	20240403	173600	51583800	9410	9410	9410	9410	0
70	20240403	173500	51583800	9410	9410	9410	9410	0
71	20240403	173400	51583800	9410	9410	9410	9410	0
72	20240403	173300	51583800	9410	9410	9410	9410	0
73	20240403	173200	51583800	9410	9410	9410	9410	0
74	20240403	173100	51583800	9410	9410	9410	9410	0
75	20240403	173000	51583800	9410	9410	9410	9410	0
76	20240403	172900	51583800	9410	9410	9410	9410	0
77	20240403	172800	51583800	9410	9410	9410	9410	0
78	20240403	172700	51583800	9410	9410	9410	9410	0
79	20240403	172600	51583800	9410	9410	9410	9410	0
80	20240403	172500	51583800	9410	9410	9410	9410	0
81	20240403	172400	51583800	9410	9410	9410	9410	0
82	20240403	172300	51583800	9410	9410	9410	9410	0
83	20240403	172200	51583800	9410	9410	9410	9410	0
84	20240403	172100	51583800	9410	9410	9410	9410	0
85	20240403	172000	51583800	9410	9410	9410	9410	0
86	20240403	171900	51583800	9410	9410	9410	9410	0
87	20240403	171800	51583800	9410	9410	9410	9410	0
88	20240403	171700	51583800	9410	9410	9410	9410	0
89	20240403	171600	51583800	9410	9410	9410	9410	0
90	20240403	171500	51583800	9410	9410	9410	9410	0
91	20240403	171400	51583800	9410	9410	9410	9410	0
92	20240403	171300	51583800	9410	9410	9410	9410	108
93	20240403	171200	51583800	9410	9410	9410	9410	0
94	20240403	171100	51583800	9410	9410	9410	9410	0
95	20240403	171000	51583800	9410	9410	9410	9410	0
96	20240403	170900	51583800	9410	9410	9410	9410	0
97	20240403	170800	51583800	9410	9410	9410	9410	0
98	20240403	170700	51583800	9410	9410	9410	9410	0
99	20240403	170600	51583800	9410	9410	9410	9410	0
100	20240403	170500	51583800	9410	9410	9410	9410	0
101	20240403	170400	51583800	9410	9410	9410	9410	0
102	20240403	170300	51583800	9410	9410	9410	9410	0
103	20240403	170200	51583800	9410	9410	9410	9410	0
104	20240403	170100	51583800	9410	9410	9410	9410	0
105	20240403	170000	51583800	9410	9410	9410	9410	0
106	20240403	165900	51583800	9410	9410	9410	9410	0
107	20240403	165800	51583800	9410	9410	9410	9410	0
108	20240403	165700	51583800	9410	9410	9410	9410	0
109	20240403	165600	51583800	9410	9410	9410	9410	0
110	20240403	165500	51583800	9410	9410	9410	9410	0
111	20240403	165400	51583800	9410	9410	9410	9410	0
112	20240403	165300	51583800	9410	9410	9410	9410	0
113	20240403	165200	51583800	9410	9410	9410	9410	0
114	20240403	165100	51583800	9410	9410	9410	9410	0
115	20240403	165000	51583800	9410	9410	9410	9410	0
116	20240403	164900	51583800	9410	9410	9410	9410	0
117	20240403	164800	51583800	9410	9410	9410	9410	0
118	20240403	164700	51583800	9410	9410	9410	9410	0
119	20240403	164600	51583800	9410	9410	9410	9410	0
120	20240403	164500	51583800	9410	9410	9410	9410	0
121	20240403	164400	51583800	9410	9410	9410	9410	0
122	20240403	164300	51583800	9410	9410	9410	9410	108
123	20240403	164200	51583800	9410	9410	9410	9410	0
124	20240403	164100	51583800	9410	9410	9410	9410	0
125	20240403	164000	51583800	9410	9410	9410	9410	0
126	20240403	163900	51583800	9410	9410	9410	9410	0
127	20240403	163800	51583800	9410	9410	9410	9410	0
128	20240403	163700	51583800	9410	9410	9410	9410	0
129	20240403	163600	51583800	9410	9410	9410	9410	0
130	20240403	163500	51583800	9410	9410	9410	9410	0
131	20240403	163400	51583800	9410	9410	9410	9410	0
132	20240403	163300	51583800	9410	9410	9410	9410	0
133	20240403	163200	51583800	9410	9410	9410	9410	0
134	20240403	163100	51583800	9410	9410	9410	9410	0
135	20240403	163000	51583800	9410	9410	9410	9410	0
136	20240403	162900	51583800	9410	9410	9410	9410	0
137	20240403	162800	51583800	9410	9410	9410	9410	0
138	20240403	162700	51583800	9410	9410	9410	9410	0
139	20240403	162600	51583800	9410	9410	9410	9410	0
140	20240403	162500	51583800	9410	9410	9410	9410	0
141	20240403	162400	51583800	9410	9410	9410	9410	0
142	20240403	162300	51583800	9410	9410	9410	9410	0
143	20240403	162200	51583800	9410	9410	9410	9410	0
144	20240403	162100	51583800	9410	9410	9410	9410	0
145	20240403	162000	51583800	9410	9410	9410	9410	0
146	20240403	161900	51583800	9410	9410	9410	9410	0
147	20240403	161800	51583800	9410	9410	9410	9410	0
148	20240403	161700	51583800	9410	9410	9410	9410	0
149	20240403	161600	51583800	9410	9410	9410	9410	0
150	20240403	161500	51583800	9410	9410	9410	9410	0
151	20240403	161400	51583800	9410	9410	9410	9410	0
152	20240403	161300	51583800	9410	9410	9410	9410	108
153	20240403	161200	51583800	9410	9410	9410	9410	0
154	20240403	161100	51583800	9410	9410	9410	9410	0
155	20240403	161000	51583800	9410	9410	9410	9410	0
156	20240403	160900	51583800	9410	9410	9410	9410	0
157	20240403	160800	51583800	9410	9410	9410	9410	0
158	20240403	160700	51583800	9410	9410	9410	9410	0
159	20240403	160600	51583800	9410	9410	9410	9410	0
160	20240403	160500	51583800	9410	9410	9410	9410	0
161	20240403	160400	51583800	9410	9410	9410	9410	0
162	20240403	160300	51583800	9410	9410	9410	9410	0
163	20240403	160200	51583800	9410	9410	9410	9410	0
164	20240403	160100	51583800	9410	9410	9410	9410	0
165	20240403	160000	51583800	9410	9410	9410	9410	0
166	20240403	155900	51583800	9410	9410	9410	9410	0
167	20240403	155800	51583800	9410	9410	9410	9410	0
168	20240403	155700	51583800	9410	9410	9410	9410	0
169	20240403	155600	51583800	9410	9410	9410	9410	0
170	20240403	155500	51583800	9410	9410	9410	9410	0
171	20240403	155400	51583800	9410	9410	9410	9410	0
172	20240403	155300	51583800	9410	9410	9410	9410	0
173	20240403	155200	51583800	9410	9410	9410	9410	0
174	20240403	155100	51583800	9410	9410	9410	9410	0
175	20240403	155000	51583800	9410	9410	9410	9410	0
176	20240403	154900	51583800	9410	9410	9410	9410	0
177	20240403	154800	51583800	9410	9410	9410	9410	0
178	20240403	154700	51583800	9410	9410	9410	9410	0
179	20240403	154600	51583800	9410	9410	9410	9410	0
180	20240403	154500	51583800	9410	9410	9410	9410	0
181	20240403	154400	51583800	9410	9410	9410	9410	0
182	20240403	154300	51583800	9410	9410	9410	9410	108
183	20240403	154200	51583800	9410	9410	9410	9410	0
184	20240403	154100	51583800	9410	9410	9410	9410	0
185	20240403	154000	51583800	9410	9410	9410	9410	0
186	20240403	153900	51583800	9410	9410	9410	9410	0
187	20240403	153800	51583800	9410	9410	9410	9410	0
188	20240403	153700	51583800	9410	9410	9410	9410	0
189	20240403	153600	51583800	9410	9410	9410	9410	0
190	20240403	153500	51583800	9410	9410	9410	9410	0
191	20240403	153400	51583800	9410	9410	9410	9410	0
192	20240403	153300	51583800	9410	9410	9410	9410	0
193	20240403	153200	51583800	9410	9410	9410	9410	0
194	20240403	153100	51583800	9410	9410	9410	9410	0
195	20240403	153000	51583800	9410	9410	9410	9410	108
196	20240403	152900	50567520	9420	9420	9420	9420	0
197	20240403	152800	50567520	9420	9420	9420	9420	0
198	20240403	152700	50567520	9420	9420	9420	9420	0
199	20240403	152600	50567520	9420	9420	9420	9420	0
200	20240403	152500	50567520	9420	9420	9420	9420	0
201	20240403	152400	50567520	9420	9420	9420	9420	0
202	20240403	152300	50567520	9420	9420	9420	9420	0
203	20240403	152200	50567520	9420	9420	9420	9420	0
204	20240403	152100	50567520	9420	9420	9420	9420	0
205	20240403	152000	50567520	9420	9420	9420	9420	0
206	20240403	151900	50567520	9420	9420	9420	9420	10
207	20240403	151800	50473320	9360	9360	9360	9360	999
208	20240403	151700	41122680	9430	9430	9430	9430	0
209	20240403	151600	41122680	9430	9430	9430	9430	0
210	20240403	151500	41122680	9430	9430	9430	9430	1
211	20240403	151400	41113250	9380	9380	9380	9380	1
212	20240403	151300	41103870	9370	9370	9370	9370	1
213	20240403	151200	41094500	9420	9360	9420	9360	5
214	20240403	151100	41047560	9370	9370	9370	9370	999
215	20240403	151000	31686930	9420	9360	9420	9360	4
216	20240403	150900	31649360	9360	9360	9360	9360	3
217	20240403	150800	31621280	9420	9360	9420	9360	4
218	20240403	150700	31583720	9360	9360	9360	9360	23
219	20240403	150600	31368440	9410	9420	9420	9370	4
220	20240403	150500	31330830	9390	9340	9390	9340	149
221	20240403	150400	29933670	9330	9330	9330	9330	0
222	20240403	150300	29933670	9330	9330	9330	9330	0
223	20240403	150200	29933670	9330	9330	9330	9330	0
224	20240403	150100	29933670	9330	9330	9330	9330	0
225	20240403	150000	29933670	9330	9330	9330	9330	0
226	20240403	145900	29933670	9330	9330	9330	9330	0
227	20240403	145800	29933670	9330	9330	9330	9330	0
228	20240403	145700	29933670	9330	9330	9330	9330	0
229	20240403	145600	29933670	9330	9330	9330	9330	0
230	20240403	145500	29933670	9330	9330	9330	9330	0
231	20240403	145400	29933670	9330	9330	9330	9330	0
232	20240403	145300	29933670	9330	9330	9330	9330	0
233	20240403	145200	29933670	9330	9330	9330	9330	0
234	20240403	145100	29933670	9330	9330	9330	9330	0
235	20240403	145000	29933670	9330	9330	9330	9330	0
236	20240403	144900	29933670	9330	9330	9330	9330	0
237	20240403	144800	29933670	9330	9330	9330	9330	0
238	20240403	144700	29933670	9330	9330	9330	9330	300
239	20240403	144600	27134670	9350	9350	9350	9350	0
240	20240403	144500	27134670	9350	9350	9350	9350	0
241	20240403	144400	27134670	9350	9330	9350	9330	2
242	20240403	144300	27115990	9320	9320	9320	9320	0
243	20240403	144200	27115990	9320	9320	9320	9320	0
244	20240403	144100	27115990	9320	9320	9320	9320	0
245	20240403	144000	27115990	9320	9320	9320	9320	2
246	20240403	143900	27097350	9350	9350	9350	9350	0
247	20240403	143800	27097350	9350	9330	9350	9330	5
248	20240403	143700	27050640	9350	9350	9350	9350	0
249	20240403	143600	27050640	9350	9350	9350	9350	0
250	20240403	143500	27050640	9350	9350	9350	9350	0
251	20240403	143400	27050640	9350	9350	9350	9350	0
252	20240403	143300	27050640	9350	9320	9350	9320	3
253	20240403	143200	27022650	9350	9340	9350	9310	102
254	20240403	143100	26071520	9340	9340	9340	9340	0
255	20240403	143000	26071520	9340	9340	9350	9340	5
256	20240403	142900	26024800	9350	9350	9350	9350	0
257	20240403	142800	26024800	9350	9350	9350	9350	0
258	20240403	142700	26024800	9350	9350	9350	9350	0
259	20240403	142600	26024800	9350	9350	9350	9350	0
260	20240403	142500	26024800	9350	9350	9350	9350	0
261	20240403	142400	26024800	9350	9340	9350	9340	9
262	20240403	142300	25940660	9350	9350	9350	9350	0
263	20240403	142200	25940660	9350	9350	9350	9350	0
264	20240403	142100	25940660	9350	9350	9350	9350	0
265	20240403	142000	25940660	9350	9350	9350	9350	0
266	20240403	141900	25940660	9350	9350	9350	9350	0
267	20240403	141800	25940660	9350	9350	9350	9350	0
268	20240403	141700	25940660	9350	9350	9350	9340	13
269	20240403	141600	25819130	9350	9340	9350	9340	3
270	20240403	141500	25791100	9330	9330	9330	9330	2
271	20240403	141400	25772440	9340	9340	9340	9340	0
272	20240403	141300	25772440	9340	9340	9340	9340	0
273	20240403	141200	25772440	9340	9340	9340	9340	0
274	20240403	141100	25772440	9340	9340	9340	9340	31
275	20240403	141000	25482900	9370	9370	9370	9370	0
276	20240403	140900	25482900	9370	9370	9370	9370	0
277	20240403	140800	25482900	9370	9370	9370	9370	0
278	20240403	140700	25482900	9370	9370	9370	9370	0
279	20240403	140600	25482900	9370	9370	9370	9370	0
280	20240403	140500	25482900	9370	9370	9370	9370	0
281	20240403	140400	25482900	9370	9350	9370	9350	5
282	20240403	140300	25436110	9350	9350	9350	9350	15
283	20240403	140200	25295860	9350	9350	9350	9350	1
284	20240403	140100	25286510	9390	9390	9390	9390	0
285	20240403	140000	25286510	9390	9390	9390	9390	0
286	20240403	135900	25286510	9390	9390	9390	9390	0
287	20240403	135800	25286510	9390	9390	9390	9390	0
288	20240403	135700	25286510	9390	9390	9390	9390	0
289	20240403	135600	25286510	9390	9390	9390	9390	0
290	20240403	135500	25286510	9390	9390	9390	9390	0
291	20240403	135400	25286510	9390	9390	9390	9390	0
292	20240403	135300	25286510	9390	9390	9390	9390	0
293	20240403	135200	25286510	9390	9390	9390	9390	0
294	20240403	135100	25286510	9390	9390	9390	9390	0
295	20240403	135000	25286510	9390	9390	9390	9390	0
296	20240403	134900	25286510	9390	9390	9390	9390	0
297	20240403	134800	25286510	9390	9390	9390	9390	0
298	20240403	134700	25286510	9390	9390	9390	9390	0
299	20240403	134600	25286510	9390	9390	9390	9390	0
300	20240403	134500	25286510	9390	9390	9390	9390	0
301	20240403	134400	25286510	9390	9390	9390	9390	0
302	20240403	134300	25286510	9390	9390	9390	9390	0
303	20240403	134200	25286510	9390	9390	9390	9390	0
304	20240403	134100	25286510	9390	9390	9390	9390	0
305	20240403	134000	25286510	9390	9390	9390	9390	0
306	20240403	133900	25286510	9390	9390	9390	9390	0
307	20240403	133800	25286510	9390	9390	9390	9390	0
308	20240403	133700	25286510	9390	9390	9390	9390	0
309	20240403	133600	25286510	9390	9390	9390	9390	0
310	20240403	133500	25286510	9390	9390	9390	9390	0
311	20240403	133400	25286510	9390	9390	9390	9390	0
312	20240403	133300	25286510	9390	9390	9390	9390	0
313	20240403	133200	25286510	9390	9390	9390	9390	0
314	20240403	133100	25286510	9390	9390	9390	9390	0
315	20240403	133000	25286510	9390	9390	9390	9390	0
316	20240403	132900	25286510	9390	9390	9390	9390	0
317	20240403	132800	25286510	9390	9390	9390	9390	0
318	20240403	132700	25286510	9390	9390	9390	9390	0
319	20240403	132600	25286510	9390	9390	9390	9390	0
320	20240403	132500	25286510	9390	9390	9390	9390	0
321	20240403	132400	25286510	9390	9340	9390	9340	2
322	20240403	132300	25267780	9390	9390	9390	9390	0
323	20240403	132200	25267780	9390	9340	9390	9340	3
324	20240403	132100	25239710	9330	9340	9340	9330	101
325	20240403	132000	24297350	9390	9390	9390	9390	0
326	20240403	131900	24297350	9390	9390	9390	9390	0
327	20240403	131800	24297350	9390	9350	9390	9350	7
328	20240403	131700	24231660	9390	9390	9390	9390	0
329	20240403	131600	24231660	9390	9390	9390	9390	0
330	20240403	131500	24231660	9390	9390	9390	9390	0
331	20240403	131400	24231660	9390	9390	9390	9390	0
332	20240403	131300	24231660	9390	9390	9390	9390	0
333	20240403	131200	24231660	9390	9390	9390	9390	0
334	20240403	131100	24231660	9390	9390	9390	9390	0
335	20240403	131000	24231660	9390	9390	9390	9390	0
336	20240403	130900	24231660	9390	9390	9390	9390	0
337	20240403	130800	24231660	9390	9390	9390	9390	0
338	20240403	130700	24231660	9390	9390	9390	9390	0
339	20240403	130600	24231660	9390	9390	9390	9390	0
340	20240403	130500	24231660	9390	9390	9390	9390	0
341	20240403	130400	24231660	9390	9390	9390	9390	0
342	20240403	130300	24231660	9390	9390	9390	9390	0
343	20240403	130200	24231660	9390	9390	9390	9390	0
344	20240403	130100	24231660	9390	9390	9390	9390	0
345	20240403	130000	24231660	9390	9390	9390	9390	0
346	20240403	125900	24231660	9390	9390	9390	9390	0
347	20240403	125800	24231660	9390	9390	9390	9390	0
348	20240403	125700	24231660	9390	9390	9390	9390	0
349	20240403	125600	24231660	9390	9390	9390	9390	0
350	20240403	125500	24231660	9390	9390	9390	9390	0
351	20240403	125400	24231660	9390	9390	9390	9390	0
352	20240403	125300	24231660	9390	9390	9390	9390	0
353	20240403	125200	24231660	9390	9390	9390	9390	0
354	20240403	125100	24231660	9390	9390	9390	9390	0
355	20240403	125000	24231660	9390	9390	9390	9390	0
356	20240403	124900	24231660	9390	9390	9390	9390	0
357	20240403	124800	24231660	9390	9390	9390	9390	0
358	20240403	124700	24231660	9390	9390	9390	9390	0
359	20240403	124600	24231660	9390	9390	9390	9390	0
360	20240403	124500	24231660	9390	9390	9390	9390	0
361	20240403	124400	24231660	9390	9390	9390	9390	0
362	20240403	124300	24231660	9390	9390	9390	9390	0
363	20240403	124200	24231660	9390	9390	9390	9390	0
364	20240403	124100	24231660	9390	9390	9390	9390	0
365	20240403	124000	24231660	9390	9390	9390	9390	0
366	20240403	123900	24231660	9390	9390	9390	9390	0
367	20240403	123800	24231660	9390	9390	9390	9390	0
368	20240403	123700	24231660	9390	9390	9390	9390	0
369	20240403	123600	24231660	9390	9390	9390	9390	0
370	20240403	123500	24231660	9390	9390	9390	9390	0
371	20240403	123400	24231660	9390	9390	9390	9390	0
372	20240403	123300	24231660	9390	9390	9390	9390	0
373	20240403	123200	24231660	9390	9390	9390	9390	0
374	20240403	123100	24231660	9390	9390	9390	9390	0
375	20240403	123000	24231660	9390	9390	9390	9390	0
376	20240403	122900	24231660	9390	9390	9390	9390	0
377	20240403	122800	24231660	9390	9390	9390	9390	0
378	20240403	122700	24231660	9390	9390	9390	9390	0
379	20240403	122600	24231660	9390	9340	9390	9340	2
380	20240403	122500	24212930	9330	9330	9330	9330	0
381	20240403	122400	24212930	9330	9330	9330	9330	0
382	20240403	122300	24212930	9330	9390	9390	9330	15
383	20240403	122200	24072920	9400	9340	9400	9340	6
384	20240403	122100	24016580	9390	9390	9390	9390	1
385	20240403	122000	24007190	9330	9330	9330	9330	0
386	20240403	121900	24007190	9330	9330	9330	9330	1
387	20240403	121800	23997860	9380	9320	9380	9320	200
388	20240403	121700	22125100	9310	9310	9310	9310	0
389	20240403	121600	22125100	9310	9310	9310	9310	0
390	20240403	121500	22125100	9310	9310	9310	9310	0
391	20240403	121400	22125100	9310	9310	9310	9310	0
392	20240403	121300	22125100	9310	9310	9310	9310	0
393	20240403	121200	22125100	9310	9310	9310	9310	0
394	20240403	121100	22125100	9310	9310	9310	9310	0
395	20240403	121000	22125100	9310	9310	9310	9310	0
396	20240403	120900	22125100	9310	9310	9310	9310	5
397	20240403	120800	22078550	9360	9360	9360	9360	0
398	20240403	120700	22078550	9360	9360	9360	9360	0
399	20240403	120600	22078550	9360	9360	9360	9360	0
400	20240403	120500	22078550	9360	9360	9360	9360	0
401	20240403	120400	22078550	9360	9360	9360	9360	0
402	20240403	120300	22078550	9360	9360	9360	9360	0
403	20240403	120200	22078550	9360	9360	9360	9360	0
404	20240403	120100	22078550	9360	9360	9360	9360	0
405	20240403	120000	22078550	9360	9360	9360	9360	0
406	20240403	115900	22078550	9360	9360	9360	9360	0
407	20240403	115800	22078550	9360	9360	9360	9360	0
408	20240403	115700	22078550	9360	9360	9360	9360	0
409	20240403	115600	22078550	9360	9360	9360	9360	0
410	20240403	115500	22078550	9360	9360	9360	9360	0
411	20240403	115400	22078550	9360	9360	9360	9360	0
412	20240403	115300	22078550	9360	9360	9360	9360	0
413	20240403	115200	22078550	9360	9360	9360	9360	0
414	20240403	115100	22078550	9360	9360	9360	9360	0
415	20240403	115000	22078550	9360	9360	9360	9360	0
416	20240403	114900	22078550	9360	9360	9360	9360	0
417	20240403	114800	22078550	9360	9360	9360	9360	0
418	20240403	114700	22078550	9360	9360	9360	9360	0
419	20240403	114600	22078550	9360	9360	9360	9360	0
420	20240403	114500	22078550	9360	9360	9360	9360	0
421	20240403	114400	22078550	9360	9360	9360	9360	0
422	20240403	114300	22078550	9360	9360	9360	9360	0
423	20240403	114200	22078550	9360	9360	9360	9360	0
424	20240403	114100	22078550	9360	9360	9360	9360	0
425	20240403	114000	22078550	9360	9360	9360	9360	0
426	20240403	113900	22078550	9360	9360	9360	9360	0
427	20240403	113800	22078550	9360	9360	9360	9360	0
428	20240403	113700	22078550	9360	9360	9360	9360	0
429	20240403	113600	22078550	9360	9360	9360	9360	0
430	20240403	113500	22078550	9360	9360	9360	9360	0
431	20240403	113400	22078550	9360	9360	9360	9360	0
432	20240403	113300	22078550	9360	9360	9360	9360	0
433	20240403	113200	22078550	9360	9360	9360	9360	0
434	20240403	113100	22078550	9360	9360	9360	9360	0
435	20240403	113000	22078550	9360	9360	9360	9360	0
436	20240403	112900	22078550	9360	9360	9360	9360	0
437	20240403	112800	22078550	9360	9360	9360	9360	0
438	20240403	112700	22078550	9360	9360	9360	9360	0
439	20240403	112600	22078550	9360	9360	9360	9360	0
440	20240403	112500	22078550	9360	9360	9360	9360	0
441	20240403	112400	22078550	9360	9360	9360	9360	0
442	20240403	112300	22078550	9360	9360	9360	9360	0
443	20240403	112200	22078550	9360	9360	9360	9360	0
444	20240403	112100	22078550	9360	9360	9360	9360	0
445	20240403	112000	22078550	9360	9360	9360	9360	0
446	20240403	111900	22078550	9360	9360	9360	9360	0
447	20240403	111800	22078550	9360	9360	9360	9360	0
448	20240403	111700	22078550	9360	9360	9360	9360	0
449	20240403	111600	22078550	9360	9360	9360	9360	0
450	20240403	111500	22078550	9360	9360	9360	9360	0
451	20240403	111400	22078550	9360	9360	9360	9360	0
452	20240403	111300	22078550	9360	9360	9360	9360	0
453	20240403	111200	22078550	9360	9360	9360	9360	0
454	20240403	111100	22078550	9360	9360	9360	9360	0
455	20240403	111000	22078550	9360	9360	9360	9360	0
456	20240403	110900	22078550	9360	9360	9360	9360	0
457	20240403	110800	22078550	9360	9360	9360	9360	0
458	20240403	110700	22078550	9360	9360	9360	9360	0
459	20240403	110600	22078550	9360	9360	9360	9360	0
460	20240403	110500	22078550	9360	9360	9360	9360	0
461	20240403	110400	22078550	9360	9360	9360	9360	0
462	20240403	110300	22078550	9360	9360	9360	9360	0
463	20240403	110200	22078550	9360	9360	9360	9360	0
464	20240403	110100	22078550	9360	9360	9360	9360	0
465	20240403	110000	22078550	9360	9360	9360	9360	0
466	20240403	105900	22078550	9360	9360	9360	9360	0
467	20240403	105800	22078550	9360	9360	9360	9360	0
468	20240403	105700	22078550	9360	9320	9360	9320	4
469	20240403	105600	22041190	9360	9360	9360	9360	0
470	20240403	105500	22041190	9360	9360	9360	9360	0
471	20240403	105400	22041190	9360	9360	9360	9360	0
472	20240403	105300	22041190	9360	9360	9360	9360	0
473	20240403	105200	22041190	9360	9360	9360	9360	0
474	20240403	105100	22041190	9360	9360	9360	9360	0
475	20240403	105000	22041190	9360	9360	9360	9360	0
476	20240403	104900	22041190	9360	9360	9360	9360	0
477	20240403	104800	22041190	9360	9360	9360	9360	0
478	20240403	104700	22041190	9360	9360	9360	9360	0
479	20240403	104600	22041190	9360	9360	9360	9360	0
480	20240403	104500	22041190	9360	9360	9360	9360	0
481	20240403	104400	22041190	9360	9360	9360	9360	2
482	20240403	104300	22022470	9310	9310	9310	9310	2
483	20240403	104200	22003850	9300	9300	9300	9300	0
484	20240403	104100	22003850	9300	9300	9300	9300	0
485	20240403	104000	22003850	9300	9300	9300	9300	0
486	20240403	103900	22003850	9300	9350	9350	9300	10
487	20240403	103800	21910750	9300	9300	9300	9300	0
488	20240403	103700	21910750	9300	9300	9300	9300	0
489	20240403	103600	21910750	9300	9300	9300	9300	0
490	20240403	103500	21910750	9300	9300	9300	9300	0
491	20240403	103400	21910750	9300	9300	9300	9300	0
492	20240403	103300	21910750	9300	9300	9300	9300	0
493	20240403	103200	21910750	9300	9300	9300	9300	0
494	20240403	103100	21910750	9300	9300	9300	9300	0
495	20240403	103000	21910750	9300	9300	9300	9290	33
496	20240403	102900	21604110	9300	9300	9300	9300	70
497	20240403	102800	20953110	9310	9320	9320	9310	30
498	20240403	102700	20673770	9350	9350	9350	9350	0
499	20240403	102600	20673770	9350	9350	9350	9350	0
500	20240403	102500	20673770	9350	9350	9350	9350	0
501	20240403	102400	20673770	9350	9350	9350	9350	0
502	20240403	102300	20673770	9350	9320	9350	9320	7
503	20240403	102200	20608500	9320	9320	9320	9320	0
504	20240403	102100	20608500	9320	9320	9320	9320	25
505	20240403	102000	20375500	9320	9320	9320	9320	0
506	20240403	101900	20375500	9320	9320	9320	9320	0
507	20240403	101800	20375500	9320	9320	9350	9320	5
508	20240403	101700	20328840	9350	9320	9350	9320	6
509	20240403	101600	20272830	9350	9350	9350	9350	0
510	20240403	101500	20272830	9350	9320	9350	9320	3
511	20240403	101400	20244810	9360	9360	9360	9360	0
512	20240403	101300	20244810	9360	9360	9360	9360	0
513	20240403	101200	20244810	9360	9360	9360	9360	0
514	20240403	101100	20244810	9360	9360	9360	9360	0
515	20240403	101000	20244810	9360	9360	9360	9360	0
516	20240403	100900	20244810	9360	9360	9360	9360	0
517	20240403	100800	20244810	9360	9360	9360	9360	0
518	20240403	100700	20244810	9360	9360	9360	9360	0
519	20240403	100600	20244810	9360	9360	9360	9360	0
520	20240403	100500	20244810	9360	9360	9360	9360	0
521	20240403	100400	20244810	9360	9360	9360	9360	0
522	20240403	100300	20244810	9360	9320	9360	9320	2
523	20240403	100200	20226130	9360	9360	9360	9360	0
524	20240403	100100	20226130	9360	9360	9360	9360	0
525	20240403	100000	20226130	9360	9360	9360	9360	0
526	20240403	095900	20226130	9360	9310	9360	9310	3
527	20240403	095800	20198150	9360	9360	9360	9310	12
528	20240403	095700	20086080	9310	9310	9360	9310	9
529	20240403	095600	20002090	9310	9310	9360	9310	9
530	20240403	095500	19918100	9360	9310	9360	9310	7
531	20240403	095400	19852730	9360	9360	9360	9360	0
532	20240403	095300	19852730	9360	9360	9360	9360	1
533	20240403	095200	19843370	9360	9360	9360	9360	34
534	20240403	095100	19525130	9360	9360	9360	9360	0
535	20240403	095000	19525130	9360	9310	9360	9310	16
536	20240403	094900	19375540	9360	9360	9360	9360	0
537	20240403	094800	19375540	9360	9360	9360	9360	0
538	20240403	094700	19375540	9360	9360	9360	9360	0
539	20240403	094600	19375540	9360	9360	9360	9360	0
540	20240403	094500	19375540	9360	9360	9360	9360	0
541	20240403	094400	19375540	9360	9360	9360	9360	0
542	20240403	094300	19375540	9360	9350	9360	9300	4
543	20240403	094200	19338230	9300	9300	9300	9300	46
544	20240403	094100	18910430	9300	9300	9300	9300	1
545	20240403	094000	18901130	9350	9300	9350	9300	4
546	20240403	093900	18863830	9300	9300	9300	9300	0
547	20240403	093800	18863830	9300	9310	9310	9300	109
548	20240403	093700	17849620	9320	9330	9330	9320	20
549	20240403	093600	17663210	9330	9330	9330	9330	16
550	20240403	093500	17513930	9380	9380	9380	9380	2
551	20240403	093400	17495170	9340	9340	9340	9340	1
552	20240403	093300	17485830	9330	9330	9330	9330	0
553	20240403	093200	17485830	9330	9330	9330	9330	0
554	20240403	093100	17485830	9330	9330	9330	9330	1
555	20240403	093000	17476500	9350	9350	9350	9320	8
556	20240403	092900	17401770	9350	9290	9350	9290	95
557	20240403	092800	16513740	9280	9280	9280	9280	0
558	20240403	092700	16513740	9280	9280	9280	9280	0
559	20240403	092600	16513740	9280	9280	9280	9280	0
560	20240403	092500	16513740	9280	9280	9280	9280	0
561	20240403	092400	16513740	9280	9300	9310	9280	18
562	20240403	092300	16346600	9310	9310	9310	9310	0
563	20240403	092200	16346600	9310	9310	9310	9310	0
564	20240403	092100	16346600	9310	9290	9310	9290	7
565	20240403	092000	16281550	9290	9300	9300	9280	55
566	20240403	091900	15770280	9310	9310	9310	9310	4
567	20240403	091800	15733040	9310	9310	9350	9310	7
568	20240403	091700	15667750	9310	9350	9350	9310	4
569	20240403	091600	15630430	9300	9300	9300	9300	0
570	20240403	091500	15630430	9300	9300	9300	9300	0
571	20240403	091400	15630430	9300	9310	9310	9300	8
572	20240403	091300	15556020	9310	9310	9310	9310	0
573	20240403	091200	15556020	9310	9310	9310	9310	0
574	20240403	091100	15556020	9310	9310	9310	9310	2
575	20240403	091000	15537400	9310	9310	9310	9310	0
576	20240403	090900	15537400	9310	9310	9310	9310	0
577	20240403	090800	15537400	9310	9310	9310	9310	0
578	20240403	090700	15537400	9310	9310	9310	9310	0
579	20240403	090600	15537400	9310	9420	9450	9310	26
580	20240403	090500	15293510	9260	9260	9260	9260	0
581	20240403	090400	15293510	9260	9280	9280	9260	71
582	20240403	090300	14634950	9300	9680	9680	9240	643
583	20240403	090200	8630040	9840	9830	9850	9820	57
584	20240403	090100	8069520	9840	9870	9870	9840	7
585	20240403	090000	8000590	9860	9600	9890	9600	814