KissMeData/017480/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185700	55687810	5070	5070	5070	5070	903
3	20240402	185600	55687810	5070	5070	5070	5070	0
4	20240402	185500	55687810	5070	5070	5070	5070	0
5	20240402	185400	55687810	5070	5070	5070	5070	0
6	20240402	185300	55687810	5070	5070	5070	5070	0
7	20240402	185200	55687810	5070	5070	5070	5070	0
8	20240402	185100	55687810	5070	5070	5070	5070	0
9	20240402	185000	55687810	5070	5070	5070	5070	0
10	20240402	184900	55687810	5070	5070	5070	5070	0
11	20240402	184800	55687810	5070	5070	5070	5070	0
12	20240402	184700	55687810	5070	5070	5070	5070	0
13	20240402	184600	55687810	5070	5070	5070	5070	0
14	20240402	184500	55687810	5070	5070	5070	5070	0
15	20240402	184400	55687810	5070	5070	5070	5070	0
16	20240402	184300	55687810	5070	5070	5070	5070	0
17	20240402	184200	55687810	5070	5070	5070	5070	0
18	20240402	184100	55687810	5070	5070	5070	5070	0
19	20240402	184000	55687810	5070	5070	5070	5070	0
20	20240402	183900	55687810	5070	5070	5070	5070	0
21	20240402	183800	55687810	5070	5070	5070	5070	0
22	20240402	183700	55687810	5070	5070	5070	5070	0
23	20240402	183600	55687810	5070	5070	5070	5070	0
24	20240402	183500	55687810	5070	5070	5070	5070	0
25	20240402	183400	55687810	5070	5070	5070	5070	0
26	20240402	183300	55687810	5070	5070	5070	5070	0
27	20240402	183200	55687810	5070	5070	5070	5070	0
28	20240402	183100	55687810	5070	5070	5070	5070	0
29	20240402	183000	55687810	5070	5070	5070	5070	0
30	20240402	182900	55687810	5070	5070	5070	5070	0
31	20240402	182800	55687810	5070	5070	5070	5070	0
32	20240402	182700	55687810	5070	5070	5070	5070	903
33	20240402	182600	55687810	5070	5070	5070	5070	0
34	20240402	182500	55687810	5070	5070	5070	5070	0
35	20240402	182400	55687810	5070	5070	5070	5070	0
36	20240402	182300	55687810	5070	5070	5070	5070	0
37	20240402	182200	55687810	5070	5070	5070	5070	0
38	20240402	182100	55687810	5070	5070	5070	5070	0
39	20240402	182000	55687810	5070	5070	5070	5070	0
40	20240402	181900	55687810	5070	5070	5070	5070	0
41	20240402	181800	55687810	5070	5070	5070	5070	0
42	20240402	181700	55687810	5070	5070	5070	5070	0
43	20240402	181600	55687810	5070	5070	5070	5070	0
44	20240402	181500	55687810	5070	5070	5070	5070	0
45	20240402	181400	55687810	5070	5070	5070	5070	0
46	20240402	181300	55687810	5070	5070	5070	5070	0
47	20240402	181200	55687810	5070	5070	5070	5070	0
48	20240402	181100	55687810	5070	5070	5070	5070	0
49	20240402	181000	55687810	5070	5070	5070	5070	0
50	20240402	180900	55687810	5070	5070	5070	5070	0
51	20240402	180800	55687810	5070	5070	5070	5070	0
52	20240402	180700	55687810	5070	5070	5070	5070	0
53	20240402	180600	55687810	5070	5070	5070	5070	0
54	20240402	180500	55687810	5070	5070	5070	5070	0
55	20240402	180400	55687810	5070	5070	5070	5070	0
56	20240402	180300	55687810	5070	5070	5070	5070	0
57	20240402	180200	55687810	5070	5070	5070	5070	0
58	20240402	180100	55687810	5070	5070	5070	5070	0
59	20240402	180000	55687810	5070	5070	5070	5070	0
60	20240402	175900	55687810	5070	5070	5070	5070	0
61	20240402	175800	55687810	5070	5070	5070	5070	0
62	20240402	175700	55687810	5070	5070	5070	5070	903
63	20240402	175600	55687810	5070	5070	5070	5070	0
64	20240402	175500	55687810	5070	5070	5070	5070	0
65	20240402	175400	55687810	5070	5070	5070	5070	0
66	20240402	175300	55687810	5070	5070	5070	5070	0
67	20240402	175200	55687810	5070	5070	5070	5070	0
68	20240402	175100	55687810	5070	5070	5070	5070	0
69	20240402	175000	55687810	5070	5070	5070	5070	0
70	20240402	174900	55687810	5070	5070	5070	5070	0
71	20240402	174800	55687810	5070	5070	5070	5070	0
72	20240402	174700	55687810	5070	5070	5070	5070	0
73	20240402	174600	55687810	5070	5070	5070	5070	0
74	20240402	174500	55687810	5070	5070	5070	5070	0
75	20240402	174400	55687810	5070	5070	5070	5070	0
76	20240402	174300	55687810	5070	5070	5070	5070	0
77	20240402	174200	55687810	5070	5070	5070	5070	0
78	20240402	174100	55687810	5070	5070	5070	5070	0
79	20240402	174000	55687810	5070	5070	5070	5070	0
80	20240402	173900	55687810	5070	5070	5070	5070	0
81	20240402	173800	55687810	5070	5070	5070	5070	0
82	20240402	173700	55687810	5070	5070	5070	5070	0
83	20240402	173600	55687810	5070	5070	5070	5070	0
84	20240402	173500	55687810	5070	5070	5070	5070	0
85	20240402	173400	55687810	5070	5070	5070	5070	0
86	20240402	173300	55687810	5070	5070	5070	5070	0
87	20240402	173200	55687810	5070	5070	5070	5070	0
88	20240402	173100	55687810	5070	5070	5070	5070	0
89	20240402	173000	55687810	5070	5070	5070	5070	0
90	20240402	172900	55687810	5070	5070	5070	5070	0
91	20240402	172800	55687810	5070	5070	5070	5070	0
92	20240402	172700	55687810	5070	5070	5070	5070	903
93	20240402	172600	55687810	5070	5070	5070	5070	0
94	20240402	172500	55687810	5070	5070	5070	5070	0
95	20240402	172400	55687810	5070	5070	5070	5070	0
96	20240402	172300	55687810	5070	5070	5070	5070	0
97	20240402	172200	55687810	5070	5070	5070	5070	0
98	20240402	172100	55687810	5070	5070	5070	5070	0
99	20240402	172000	55687810	5070	5070	5070	5070	0
100	20240402	171900	55687810	5070	5070	5070	5070	0
101	20240402	171800	55687810	5070	5070	5070	5070	0
102	20240402	171700	55687810	5070	5070	5070	5070	0
103	20240402	171600	55687810	5070	5070	5070	5070	0
104	20240402	171500	55687810	5070	5070	5070	5070	0
105	20240402	171400	55687810	5070	5070	5070	5070	0
106	20240402	171300	55687810	5070	5070	5070	5070	0
107	20240402	171200	55687810	5070	5070	5070	5070	0
108	20240402	171100	55687810	5070	5070	5070	5070	0
109	20240402	171000	55687810	5070	5070	5070	5070	0
110	20240402	170900	55687810	5070	5070	5070	5070	0
111	20240402	170800	55687810	5070	5070	5070	5070	0
112	20240402	170700	55687810	5070	5070	5070	5070	0
113	20240402	170600	55687810	5070	5070	5070	5070	0
114	20240402	170500	55687810	5070	5070	5070	5070	0
115	20240402	170400	55687810	5070	5070	5070	5070	0
116	20240402	170300	55687810	5070	5070	5070	5070	0
117	20240402	170200	55687810	5070	5070	5070	5070	0
118	20240402	170100	55687810	5070	5070	5070	5070	0
119	20240402	170000	55687810	5070	5070	5070	5070	0
120	20240402	165900	55687810	5070	5070	5070	5070	0
121	20240402	165800	55687810	5070	5070	5070	5070	0
122	20240402	165700	55687810	5070	5070	5070	5070	903
123	20240402	165600	55687810	5070	5070	5070	5070	0
124	20240402	165500	55687810	5070	5070	5070	5070	0
125	20240402	165400	55687810	5070	5070	5070	5070	0
126	20240402	165300	55687810	5070	5070	5070	5070	0
127	20240402	165200	55687810	5070	5070	5070	5070	0
128	20240402	165100	55687810	5070	5070	5070	5070	0
129	20240402	165000	55687810	5070	5070	5070	5070	0
130	20240402	164900	55687810	5070	5070	5070	5070	0
131	20240402	164800	55687810	5070	5070	5070	5070	0
132	20240402	164700	55687810	5070	5070	5070	5070	0
133	20240402	164600	55687810	5070	5070	5070	5070	0
134	20240402	164500	55687810	5070	5070	5070	5070	0
135	20240402	164400	55687810	5070	5070	5070	5070	0
136	20240402	164300	55687810	5070	5070	5070	5070	0
137	20240402	164200	55687810	5070	5070	5070	5070	0
138	20240402	164100	55687810	5070	5070	5070	5070	0
139	20240402	164000	55687810	5070	5070	5070	5070	0
140	20240402	163900	55687810	5070	5070	5070	5070	0
141	20240402	163800	55687810	5070	5070	5070	5070	0
142	20240402	163700	55687810	5070	5070	5070	5070	0
143	20240402	163600	55687810	5070	5070	5070	5070	0
144	20240402	163500	55687810	5070	5070	5070	5070	0
145	20240402	163400	55687810	5070	5070	5070	5070	0
146	20240402	163300	55687810	5070	5070	5070	5070	0
147	20240402	163200	55687810	5070	5070	5070	5070	0
148	20240402	163100	55687810	5070	5070	5070	5070	0
149	20240402	163000	55687810	5070	5070	5070	5070	0
150	20240402	162900	55687810	5070	5070	5070	5070	0
151	20240402	162800	55687810	5070	5070	5070	5070	0
152	20240402	162700	55687810	5070	5070	5070	5070	903
153	20240402	162600	55687810	5070	5070	5070	5070	0
154	20240402	162500	55687810	5070	5070	5070	5070	0
155	20240402	162400	55687810	5070	5070	5070	5070	0
156	20240402	162300	55687810	5070	5070	5070	5070	0
157	20240402	162200	55687810	5070	5070	5070	5070	0
158	20240402	162100	55687810	5070	5070	5070	5070	0
159	20240402	162000	55687810	5070	5070	5070	5070	0
160	20240402	161900	55687810	5070	5070	5070	5070	0
161	20240402	161800	55687810	5070	5070	5070	5070	0
162	20240402	161700	55687810	5070	5070	5070	5070	0
163	20240402	161600	55687810	5070	5070	5070	5070	0
164	20240402	161500	55687810	5070	5070	5070	5070	0
165	20240402	161400	55687810	5070	5070	5070	5070	0
166	20240402	161300	55687810	5070	5070	5070	5070	0
167	20240402	161200	55687810	5070	5070	5070	5070	0
168	20240402	161100	55687810	5070	5070	5070	5070	0
169	20240402	161000	55687810	5070	5070	5070	5070	0
170	20240402	160900	55687810	5070	5070	5070	5070	0
171	20240402	160800	55687810	5070	5070	5070	5070	0
172	20240402	160700	55687810	5070	5070	5070	5070	0
173	20240402	160600	55687810	5070	5070	5070	5070	0
174	20240402	160500	55687810	5070	5070	5070	5070	0
175	20240402	160400	55687810	5070	5070	5070	5070	0
176	20240402	160300	55687810	5070	5070	5070	5070	0
177	20240402	160200	55687810	5070	5070	5070	5070	0
178	20240402	160100	55687810	5070	5070	5070	5070	0
179	20240402	160000	55687810	5070	5070	5070	5070	0
180	20240402	155900	55687810	5070	5070	5070	5070	0
181	20240402	155800	55687810	5070	5070	5070	5070	0
182	20240402	155700	55687810	5070	5070	5070	5070	903
183	20240402	155600	55687810	5070	5070	5070	5070	0
184	20240402	155500	55687810	5070	5070	5070	5070	0
185	20240402	155400	55687810	5070	5070	5070	5070	0
186	20240402	155300	55687810	5070	5070	5070	5070	0
187	20240402	155200	55687810	5070	5070	5070	5070	0
188	20240402	155100	55687810	5070	5070	5070	5070	0
189	20240402	155000	55687810	5070	5070	5070	5070	0
190	20240402	154900	55687810	5070	5070	5070	5070	0
191	20240402	154800	55687810	5070	5070	5070	5070	0
192	20240402	154700	55687810	5070	5070	5070	5070	0
193	20240402	154600	55687810	5070	5070	5070	5070	0
194	20240402	154500	55687810	5070	5070	5070	5070	0
195	20240402	154400	55687810	5070	5070	5070	5070	0
196	20240402	154300	55687810	5070	5070	5070	5070	0
197	20240402	154200	55687810	5070	5070	5070	5070	0
198	20240402	154100	55687810	5070	5070	5070	5070	0
199	20240402	154000	55687810	5070	5070	5070	5070	0
200	20240402	153900	55687810	5070	5070	5070	5070	0
201	20240402	153800	55687810	5070	5070	5070	5070	0
202	20240402	153700	55687810	5070	5070	5070	5070	0
203	20240402	153600	55687810	5070	5070	5070	5070	0
204	20240402	153500	55687810	5070	5070	5070	5070	0
205	20240402	153400	55687810	5070	5070	5070	5070	0
206	20240402	153300	55687810	5070	5070	5070	5070	0
207	20240402	153200	55687810	5070	5070	5070	5070	0
208	20240402	153100	55687810	5070	5070	5070	5070	0
209	20240402	153000	55687810	5070	5070	5070	5070	903
210	20240402	152900	51109600	5080	5080	5080	5080	0
211	20240402	152800	51109600	5080	5080	5080	5080	0
212	20240402	152700	51109600	5080	5080	5080	5080	0
213	20240402	152600	51109600	5080	5080	5080	5080	0
214	20240402	152500	51109600	5080	5080	5080	5080	0
215	20240402	152400	51109600	5080	5080	5080	5080	0
216	20240402	152300	51109600	5080	5080	5080	5080	0
217	20240402	152200	51109600	5080	5080	5080	5080	0
218	20240402	152100	51109600	5080	5080	5080	5080	0
219	20240402	152000	51109600	5080	5080	5080	5080	0
220	20240402	151900	51109600	5080	5080	5080	5080	0
221	20240402	151800	51109600	5080	5080	5080	5080	0
222	20240402	151700	51109600	5080	5080	5080	5080	0
223	20240402	151600	51109600	5080	5080	5080	5080	0
224	20240402	151500	51109600	5080	5080	5080	5080	0
225	20240402	151400	51109600	5080	5080	5080	5080	0
226	20240402	151300	51109600	5080	5080	5080	5080	1
227	20240402	151200	51104520	5080	5080	5080	5080	0
228	20240402	151100	51104520	5080	5080	5080	5080	0
229	20240402	151000	51104520	5080	5080	5080	5080	8
230	20240402	150900	51063880	5080	5080	5080	5080	0
231	20240402	150800	51063880	5080	5080	5080	5080	0
232	20240402	150700	51063880	5080	5080	5080	5080	0
233	20240402	150600	51063880	5080	5080	5080	5080	21
234	20240402	150500	50957200	5080	5080	5080	5080	0
235	20240402	150400	50957200	5080	5080	5080	5080	0
236	20240402	150300	50957200	5080	5080	5080	5080	0
237	20240402	150200	50957200	5080	5080	5080	5080	0
238	20240402	150100	50957200	5080	5080	5080	5080	7
239	20240402	150000	50921640	5090	5090	5090	5090	0
240	20240402	145900	50921640	5090	5090	5090	5090	0
241	20240402	145800	50921640	5090	5090	5090	5090	1
242	20240402	145700	50916550	5090	5090	5090	5090	0
243	20240402	145600	50916550	5090	5090	5090	5090	0
244	20240402	145500	50916550	5090	5090	5090	5090	0
245	20240402	145400	50916550	5090	5090	5090	5090	0
246	20240402	145300	50916550	5090	5090	5090	5090	0
247	20240402	145200	50916550	5090	5090	5090	5090	0
248	20240402	145100	50916550	5090	5090	5090	5090	7
249	20240402	145000	50880920	5080	5080	5080	5080	0
250	20240402	144900	50880920	5080	5080	5080	5080	0
251	20240402	144800	50880920	5080	5080	5080	5080	0
252	20240402	144700	50880920	5080	5080	5080	5080	57
253	20240402	144600	50591360	5090	5090	5090	5090	0
254	20240402	144500	50591360	5090	5090	5090	5090	30
255	20240402	144400	50438660	5080	5080	5080	5080	0
256	20240402	144300	50438660	5080	5080	5080	5080	0
257	20240402	144200	50438660	5080	5080	5080	5080	0
258	20240402	144100	50438660	5080	5080	5080	5080	0
259	20240402	144000	50438660	5080	5080	5080	5080	0
260	20240402	143900	50438660	5080	5080	5080	5080	0
261	20240402	143800	50438660	5080	5080	5080	5080	0
262	20240402	143700	50438660	5080	5080	5080	5080	0
263	20240402	143600	50438660	5080	5080	5080	5080	0
264	20240402	143500	50438660	5080	5080	5080	5080	0
265	20240402	143400	50438660	5080	5080	5080	5080	0
266	20240402	143300	50438660	5080	5080	5080	5080	0
267	20240402	143200	50438660	5080	5080	5080	5080	0
268	20240402	143100	50438660	5080	5080	5080	5080	0
269	20240402	143000	50438660	5080	5080	5080	5080	0
270	20240402	142900	50438660	5080	5080	5080	5080	0
271	20240402	142800	50438660	5080	5080	5080	5080	0
272	20240402	142700	50438660	5080	5080	5080	5080	0
273	20240402	142600	50438660	5080	5080	5080	5080	0
274	20240402	142500	50438660	5080	5080	5080	5080	0
275	20240402	142400	50438660	5080	5080	5080	5080	120
276	20240402	142300	49829060	5070	5070	5070	5070	1000
277	20240402	142200	44759060	5070	5070	5070	5070	0
278	20240402	142100	44759060	5070	5070	5070	5070	0
279	20240402	142000	44759060	5070	5070	5070	5070	0
280	20240402	141900	44759060	5070	5070	5070	5070	0
281	20240402	141800	44759060	5070	5070	5070	5070	0
282	20240402	141700	44759060	5070	5070	5070	5070	420
283	20240402	141600	42629660	5070	5070	5070	5070	0
284	20240402	141500	42629660	5070	5070	5070	5070	0
285	20240402	141400	42629660	5070	5070	5070	5070	143
286	20240402	141300	41904650	5070	5070	5070	5070	0
287	20240402	141200	41904650	5070	5070	5070	5070	0
288	20240402	141100	41904650	5070	5070	5070	5070	2
289	20240402	141000	41894510	5060	5060	5060	5060	0
290	20240402	140900	41894510	5060	5060	5060	5060	0
291	20240402	140800	41894510	5060	5060	5060	5060	0
292	20240402	140700	41894510	5060	5060	5060	5060	19
293	20240402	140600	41798370	5060	5060	5060	5060	0
294	20240402	140500	41798370	5060	5060	5060	5060	0
295	20240402	140400	41798370	5060	5060	5060	5060	0
296	20240402	140300	41798370	5060	5060	5060	5060	0
297	20240402	140200	41798370	5060	5060	5060	5060	0
298	20240402	140100	41798370	5060	5060	5060	5060	0
299	20240402	140000	41798370	5060	5060	5060	5060	0
300	20240402	135900	41798370	5060	5060	5060	5060	0
301	20240402	135800	41798370	5060	5060	5060	5060	0
302	20240402	135700	41798370	5060	5060	5060	5060	0
303	20240402	135600	41798370	5060	5060	5060	5060	0
304	20240402	135500	41798370	5060	5060	5060	5060	0
305	20240402	135400	41798370	5060	5060	5060	5060	0
306	20240402	135300	41798370	5060	5060	5060	5060	0
307	20240402	135200	41798370	5060	5060	5060	5060	0
308	20240402	135100	41798370	5060	5060	5060	5060	20
309	20240402	135000	41697170	5070	5070	5070	5070	0
310	20240402	134900	41697170	5070	5070	5070	5070	110
311	20240402	134800	41139470	5070	5070	5070	5070	0
312	20240402	134700	41139470	5070	5070	5070	5070	0
313	20240402	134600	41139470	5070	5070	5070	5070	0
314	20240402	134500	41139470	5070	5070	5070	5070	0
315	20240402	134400	41139470	5070	5070	5070	5070	0
316	20240402	134300	41139470	5070	5070	5070	5070	0
317	20240402	134200	41139470	5070	5070	5070	5070	0
318	20240402	134100	41139470	5070	5070	5070	5070	0
319	20240402	134000	41139470	5070	5070	5070	5070	0
320	20240402	133900	41139470	5070	5070	5070	5070	0
321	20240402	133800	41139470	5070	5070	5070	5070	0
322	20240402	133700	41139470	5070	5070	5070	5070	0
323	20240402	133600	41139470	5070	5070	5070	5070	0
324	20240402	133500	41139470	5070	5070	5070	5070	3
325	20240402	133400	41124260	5070	5070	5070	5070	0
326	20240402	133300	41124260	5070	5070	5070	5070	0
327	20240402	133200	41124260	5070	5070	5070	5070	0
328	20240402	133100	41124260	5070	5070	5070	5070	0
329	20240402	133000	41124260	5070	5070	5070	5070	0
330	20240402	132900	41124260	5070	5070	5070	5070	0
331	20240402	132800	41124260	5070	5080	5080	5070	56
332	20240402	132700	40840280	5080	5080	5080	5080	0
333	20240402	132600	40840280	5080	5080	5080	5080	0
334	20240402	132500	40840280	5080	5080	5080	5080	0
335	20240402	132400	40840280	5080	5080	5080	5080	0
336	20240402	132300	40840280	5080	5080	5080	5080	0
337	20240402	132200	40840280	5080	5080	5080	5080	0
338	20240402	132100	40840280	5080	5080	5080	5080	0
339	20240402	132000	40840280	5080	5080	5080	5080	0
340	20240402	131900	40840280	5080	5080	5080	5080	0
341	20240402	131800	40840280	5080	5080	5080	5080	0
342	20240402	131700	40840280	5080	5080	5080	5080	0
343	20240402	131600	40840280	5080	5080	5080	5080	0
344	20240402	131500	40840280	5080	5080	5080	5080	1
345	20240402	131400	40835200	5070	5070	5070	5070	0
346	20240402	131300	40835200	5070	5070	5070	5070	0
347	20240402	131200	40835200	5070	5070	5070	5070	0
348	20240402	131100	40835200	5070	5070	5070	5070	0
349	20240402	131000	40835200	5070	5070	5070	5070	0
350	20240402	130900	40835200	5070	5070	5070	5070	0
351	20240402	130800	40835200	5070	5070	5070	5070	0
352	20240402	130700	40835200	5070	5070	5070	5070	0
353	20240402	130600	40835200	5070	5070	5070	5070	10
354	20240402	130500	40784500	5080	5080	5080	5080	0
355	20240402	130400	40784500	5080	5080	5080	5080	0
356	20240402	130300	40784500	5080	5080	5080	5080	0
357	20240402	130200	40784500	5080	5080	5080	5080	0
358	20240402	130100	40784500	5080	5080	5080	5080	0
359	20240402	130000	40784500	5080	5080	5080	5080	9
360	20240402	125900	40738780	5080	5080	5080	5080	0
361	20240402	125800	40738780	5080	5080	5080	5080	0
362	20240402	125700	40738780	5080	5080	5080	5080	0
363	20240402	125600	40738780	5080	5080	5080	5080	0
364	20240402	125500	40738780	5080	5080	5080	5080	0
365	20240402	125400	40738780	5080	5080	5080	5080	0
366	20240402	125300	40738780	5080	5080	5080	5080	0
367	20240402	125200	40738780	5080	5080	5080	5080	0
368	20240402	125100	40738780	5080	5080	5080	5080	0
369	20240402	125000	40738780	5080	5080	5080	5080	0
370	20240402	124900	40738780	5080	5080	5080	5080	0
371	20240402	124800	40738780	5080	5080	5080	5080	0
372	20240402	124700	40738780	5080	5080	5080	5080	0
373	20240402	124600	40738780	5080	5080	5080	5080	0
374	20240402	124500	40738780	5080	5080	5080	5080	0
375	20240402	124400	40738780	5080	5080	5080	5080	36
376	20240402	124300	40555900	5080	5080	5080	5080	0
377	20240402	124200	40555900	5080	5080	5080	5080	0
378	20240402	124100	40555900	5080	5080	5080	5080	0
379	20240402	124000	40555900	5080	5080	5080	5080	0
380	20240402	123900	40555900	5080	5080	5080	5080	0
381	20240402	123800	40555900	5080	5080	5080	5080	0
382	20240402	123700	40555900	5080	5080	5080	5080	0
383	20240402	123600	40555900	5080	5080	5080	5080	0
384	20240402	123500	40555900	5080	5080	5080	5080	0
385	20240402	123400	40555900	5080	5080	5080	5080	0
386	20240402	123300	40555900	5080	5080	5080	5080	0
387	20240402	123200	40555900	5080	5080	5080	5080	0
388	20240402	123100	40555900	5080	5080	5080	5080	0
389	20240402	123000	40555900	5080	5080	5080	5080	2
390	20240402	122900	40545740	5090	5090	5090	5090	0
391	20240402	122800	40545740	5090	5090	5090	5090	0
392	20240402	122700	40545740	5090	5090	5090	5090	0
393	20240402	122600	40545740	5090	5090	5090	5090	13
394	20240402	122500	40479570	5090	5090	5090	5090	0
395	20240402	122400	40479570	5090	5090	5090	5090	0
396	20240402	122300	40479570	5090	5090	5090	5090	0
397	20240402	122200	40479570	5090	5090	5090	5090	0
398	20240402	122100	40479570	5090	5090	5090	5090	20
399	20240402	122000	40377770	5080	5080	5080	5080	0
400	20240402	121900	40377770	5080	5080	5080	5080	0
401	20240402	121800	40377770	5080	5080	5080	5080	17
402	20240402	121700	40291410	5060	5060	5060	5060	0
403	20240402	121600	40291410	5060	5060	5060	5060	0
404	20240402	121500	40291410	5060	5060	5060	5060	0
405	20240402	121400	40291410	5060	5060	5060	5060	0
406	20240402	121300	40291410	5060	5060	5060	5060	0
407	20240402	121200	40291410	5060	5060	5060	5060	0
408	20240402	121100	40291410	5060	5060	5060	5060	0
409	20240402	121000	40291410	5060	5060	5060	5060	0
410	20240402	120900	40291410	5060	5060	5060	5060	0
411	20240402	120800	40291410	5060	5060	5060	5060	0
412	20240402	120700	40291410	5060	5070	5070	5060	195
413	20240402	120600	39304640	5070	5070	5070	5070	0
414	20240402	120500	39304640	5070	5080	5080	5070	230
415	20240402	120400	38137520	5090	5090	5090	5090	0
416	20240402	120300	38137520	5090	5090	5090	5090	10
417	20240402	120200	38086620	5090	5090	5090	5090	0
418	20240402	120100	38086620	5090	5090	5090	5090	0
419	20240402	120000	38086620	5090	5090	5090	5090	1
420	20240402	115900	38081530	5090	5090	5090	5090	0
421	20240402	115800	38081530	5090	5090	5090	5090	0
422	20240402	115700	38081530	5090	5090	5090	5090	0
423	20240402	115600	38081530	5090	5090	5090	5090	0
424	20240402	115500	38081530	5090	5090	5090	5090	8
425	20240402	115400	38040810	5090	5090	5090	5090	0
426	20240402	115300	38040810	5090	5090	5090	5090	0
427	20240402	115200	38040810	5090	5090	5090	5090	0
428	20240402	115100	38040810	5090	5090	5090	5090	0
429	20240402	115000	38040810	5090	5090	5090	5090	21
430	20240402	114900	37933920	5090	5090	5090	5090	0
431	20240402	114800	37933920	5090	5090	5090	5090	0
432	20240402	114700	37933920	5090	5090	5090	5090	2
433	20240402	114600	37923740	5080	5080	5080	5080	0
434	20240402	114500	37923740	5080	5080	5080	5080	0
435	20240402	114400	37923740	5080	5080	5080	5080	0
436	20240402	114300	37923740	5080	5080	5080	5080	0
437	20240402	114200	37923740	5080	5080	5080	5080	0
438	20240402	114100	37923740	5080	5080	5080	5080	0
439	20240402	114000	37923740	5080	5080	5080	5080	0
440	20240402	113900	37923740	5080	5080	5080	5080	0
441	20240402	113800	37923740	5080	5080	5080	5080	0
442	20240402	113700	37923740	5080	5080	5080	5080	0
443	20240402	113600	37923740	5080	5080	5080	5080	0
444	20240402	113500	37923740	5080	5080	5080	5080	8
445	20240402	113400	37883100	5080	5080	5080	5080	0
446	20240402	113300	37883100	5080	5080	5080	5080	0
447	20240402	113200	37883100	5080	5080	5080	5080	0
448	20240402	113100	37883100	5080	5080	5080	5080	0
449	20240402	113000	37883100	5080	5080	5080	5080	0
450	20240402	112900	37883100	5080	5080	5080	5080	0
451	20240402	112800	37883100	5080	5080	5080	5080	0
452	20240402	112700	37883100	5080	5080	5080	5080	0
453	20240402	112600	37883100	5080	5080	5080	5080	0
454	20240402	112500	37883100	5080	5080	5080	5080	0
455	20240402	112400	37883100	5080	5080	5080	5080	1
456	20240402	112300	37878020	5080	5080	5080	5080	0
457	20240402	112200	37878020	5080	5080	5080	5080	0
458	20240402	112100	37878020	5080	5080	5080	5080	0
459	20240402	112000	37878020	5080	5080	5080	5080	0
460	20240402	111900	37878020	5080	5080	5080	5080	0
461	20240402	111800	37878020	5080	5080	5080	5080	0
462	20240402	111700	37878020	5080	5080	5080	5080	0
463	20240402	111600	37878020	5080	5080	5080	5080	0
464	20240402	111500	37878020	5080	5080	5080	5080	0
465	20240402	111400	37878020	5080	5080	5080	5080	0
466	20240402	111300	37878020	5080	5080	5080	5080	0
467	20240402	111200	37878020	5080	5080	5080	5080	7
468	20240402	111100	37842460	5080	5080	5080	5080	0
469	20240402	111000	37842460	5080	5080	5080	5080	0
470	20240402	110900	37842460	5080	5080	5080	5080	0
471	20240402	110800	37842460	5080	5080	5080	5080	0
472	20240402	110700	37842460	5080	5080	5080	5080	0
473	20240402	110600	37842460	5080	5080	5080	5080	0
474	20240402	110500	37842460	5080	5080	5080	5080	0
475	20240402	110400	37842460	5080	5080	5080	5080	0
476	20240402	110300	37842460	5080	5080	5080	5080	0
477	20240402	110200	37842460	5080	5080	5080	5080	4
478	20240402	110100	37822140	5080	5080	5080	5080	0
479	20240402	110000	37822140	5080	5080	5080	5080	0
480	20240402	105900	37822140	5080	5080	5080	5080	0
481	20240402	105800	37822140	5080	5080	5080	5080	0
482	20240402	105700	37822140	5080	5080	5080	5080	0
483	20240402	105600	37822140	5080	5080	5080	5080	0
484	20240402	105500	37822140	5080	5080	5080	5080	0
485	20240402	105400	37822140	5080	5080	5080	5080	1
486	20240402	105300	37817060	5070	5070	5070	5070	0
487	20240402	105200	37817060	5070	5070	5070	5070	0
488	20240402	105100	37817060	5070	5070	5070	5070	0
489	20240402	105000	37817060	5070	5070	5070	5070	0
490	20240402	104900	37817060	5070	5070	5070	5070	0
491	20240402	104800	37817060	5070	5070	5070	5070	0
492	20240402	104700	37817060	5070	5070	5070	5070	0
493	20240402	104600	37817060	5070	5070	5070	5070	1
494	20240402	104500	37811990	5070	5070	5070	5070	0
495	20240402	104400	37811990	5070	5070	5070	5070	0
496	20240402	104300	37811990	5070	5070	5070	5070	0
497	20240402	104200	37811990	5070	5070	5070	5070	462
498	20240402	104100	35469650	5070	5070	5070	5070	0
499	20240402	104000	35469650	5070	5070	5070	5070	30
500	20240402	103900	35317550	5080	5080	5080	5080	2
501	20240402	103800	35307390	5090	5090	5090	5090	0
502	20240402	103700	35307390	5090	5090	5090	5090	0
503	20240402	103600	35307390	5090	5080	5100	5080	53
504	20240402	103500	35037230	5070	5060	5070	5060	408
505	20240402	103400	32972290	5070	5070	5070	5070	0
506	20240402	103300	32972290	5070	5070	5070	5070	10
507	20240402	103200	32921590	5070	5070	5070	5070	0
508	20240402	103100	32921590	5070	5070	5070	5070	0
509	20240402	103000	32921590	5070	5070	5070	5070	312
510	20240402	102900	31339750	5080	5080	5080	5080	0
511	20240402	102800	31339750	5080	5080	5080	5080	0
512	20240402	102700	31339750	5080	5080	5080	5080	32
513	20240402	102600	31177190	5080	5080	5080	5080	0
514	20240402	102500	31177190	5080	5080	5080	5080	0
515	20240402	102400	31177190	5080	5080	5080	5080	0
516	20240402	102300	31177190	5080	5080	5080	5080	0
517	20240402	102200	31177190	5080	5080	5080	5080	369
518	20240402	102100	29302670	5080	5080	5080	5080	10
519	20240402	102000	29251870	5080	5080	5080	5080	0
520	20240402	101900	29251870	5080	5080	5080	5080	0
521	20240402	101800	29251870	5080	5080	5080	5080	0
522	20240402	101700	29251870	5080	5080	5080	5080	7
523	20240402	101600	29216310	5080	5080	5080	5080	0
524	20240402	101500	29216310	5080	5080	5080	5080	0
525	20240402	101400	29216310	5080	5080	5080	5080	0
526	20240402	101300	29216310	5080	5080	5080	5080	0
527	20240402	101200	29216310	5080	5080	5080	5080	0
528	20240402	101100	29216310	5080	5080	5080	5080	0
529	20240402	101000	29216310	5080	5080	5080	5080	50
530	20240402	100900	28962310	5080	5080	5080	5080	5
531	20240402	100800	28936910	5080	5080	5080	5080	5
532	20240402	100700	28911510	5080	5080	5080	5080	0
533	20240402	100600	28911510	5080	5080	5080	5080	1
534	20240402	100500	28906430	5080	5080	5080	5080	0
535	20240402	100400	28906430	5080	5080	5080	5080	294
536	20240402	100300	27412910	5080	5080	5080	5080	0
537	20240402	100200	27412910	5080	5080	5080	5080	0
538	20240402	100100	27412910	5080	5080	5080	5080	0
539	20240402	100000	27412910	5080	5080	5080	5080	0
540	20240402	095900	27412910	5080	5080	5080	5080	0
541	20240402	095800	27412910	5080	5080	5080	5080	1
542	20240402	095700	27407830	5080	5080	5080	5080	1
543	20240402	095600	27402750	5080	5080	5080	5080	10
544	20240402	095500	27351950	5080	5080	5080	5080	1
545	20240402	095400	27346870	5070	5080	5080	5070	201
546	20240402	095300	26327790	5080	5080	5080	5080	246
547	20240402	095200	25078110	5080	5080	5080	5080	0
548	20240402	095100	25078110	5080	5080	5080	5080	0
549	20240402	095000	25078110	5080	5080	5080	5080	0
550	20240402	094900	25078110	5080	5080	5080	5080	30
551	20240402	094800	24925710	5080	5080	5080	5080	10
552	20240402	094700	24874910	5080	5080	5080	5080	10
553	20240402	094600	24824110	5080	5100	5100	5080	66
554	20240402	094500	24488290	5080	5080	5080	5080	0
555	20240402	094400	24488290	5080	5080	5080	5080	1
556	20240402	094300	24483210	5080	5080	5080	5080	0
557	20240402	094200	24483210	5080	5090	5090	5080	179
558	20240402	094100	23572290	5100	5100	5100	5100	0
559	20240402	094000	23572290	5100	5090	5100	5090	49
560	20240402	093900	23322560	5090	5090	5090	5090	0
561	20240402	093800	23322560	5090	5090	5090	5090	223
562	20240402	093700	22187490	5090	5090	5090	5090	0
563	20240402	093600	22187490	5090	5090	5090	5090	182
564	20240402	093500	21261110	5090	5090	5090	5090	0
565	20240402	093400	21261110	5090	5090	5090	5090	0
566	20240402	093300	21261110	5090	5090	5090	5090	50
567	20240402	093200	21006610	5090	5090	5090	5090	55
568	20240402	093100	20726660	5090	5090	5090	5090	396
569	20240402	093000	18711020	5090	5090	5090	5090	370
570	20240402	092900	16827720	5090	5090	5090	5090	100
571	20240402	092800	16318720	5090	5090	5090	5090	0
572	20240402	092700	16318720	5090	5090	5090	5090	0
573	20240402	092600	16318720	5090	5090	5090	5090	0
574	20240402	092500	16318720	5090	5090	5090	5090	5
575	20240402	092400	16293270	5080	5080	5080	5080	0
576	20240402	092300	16293270	5080	5080	5080	5080	106
577	20240402	092200	15754790	5070	5070	5070	5070	70
578	20240402	092100	15399890	5080	5080	5080	5080	30
579	20240402	092000	15247490	5090	5100	5100	5090	314
580	20240402	091900	13646340	5100	5110	5110	5100	460
581	20240402	091800	11298390	5100	5100	5100	5100	0
582	20240402	091700	11298390	5100	5100	5100	5100	48
583	20240402	091600	11053590	5100	5100	5100	5100	0
584	20240402	091500	11053590	5100	5130	5130	5100	1003
585	20240402	091400	5938230	5130	5130	5130	5130	5
586	20240402	091300	5912580	5130	5130	5130	5130	0
587	20240402	091200	5912580	5130	5130	5130	5130	0
588	20240402	091100	5912580	5130	5130	5130	5130	682
589	20240402	091000	2413920	5100	5110	5110	5100	99
590	20240402	090900	1908480	5140	5140	5140	5140	0
591	20240402	090800	1908480	5140	5140	5140	5140	0
592	20240402	090700	1908480	5140	5140	5140	5140	5
593	20240402	090600	1882780	5140	5140	5140	5140	54
594	20240402	090500	1605220	5100	5100	5100	5100	0
595	20240402	090400	1605220	5100	5100	5100	5100	0
596	20240402	090300	1605220	5100	5100	5100	5100	20
597	20240402	090200	1503220	5100	5100	5100	5100	0
598	20240402	090100	1503220	5100	5100	5100	5100	0
599	20240402	090000	1503220	5100	5150	5150	5100	282