KissMeData/017480/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185700	41770640	5070	5070	5070	5070	154
3	20240403	185600	41770640	5070	5070	5070	5070	0
4	20240403	185500	41770640	5070	5070	5070	5070	0
5	20240403	185400	41770640	5070	5070	5070	5070	0
6	20240403	185300	41770640	5070	5070	5070	5070	0
7	20240403	185200	41770640	5070	5070	5070	5070	0
8	20240403	185100	41770640	5070	5070	5070	5070	0
9	20240403	185000	41770640	5070	5070	5070	5070	0
10	20240403	184900	41770640	5070	5070	5070	5070	0
11	20240403	184800	41770640	5070	5070	5070	5070	0
12	20240403	184700	41770640	5070	5070	5070	5070	0
13	20240403	184600	41770640	5070	5070	5070	5070	0
14	20240403	184500	41770640	5070	5070	5070	5070	0
15	20240403	184400	41770640	5070	5070	5070	5070	0
16	20240403	184300	41770640	5070	5070	5070	5070	0
17	20240403	184200	41770640	5070	5070	5070	5070	0
18	20240403	184100	41770640	5070	5070	5070	5070	0
19	20240403	184000	41770640	5070	5070	5070	5070	0
20	20240403	183900	41770640	5070	5070	5070	5070	0
21	20240403	183800	41770640	5070	5070	5070	5070	0
22	20240403	183700	41770640	5070	5070	5070	5070	0
23	20240403	183600	41770640	5070	5070	5070	5070	0
24	20240403	183500	41770640	5070	5070	5070	5070	0
25	20240403	183400	41770640	5070	5070	5070	5070	0
26	20240403	183300	41770640	5070	5070	5070	5070	0
27	20240403	183200	41770640	5070	5070	5070	5070	0
28	20240403	183100	41770640	5070	5070	5070	5070	0
29	20240403	183000	41770640	5070	5070	5070	5070	0
30	20240403	182900	41770640	5070	5070	5070	5070	0
31	20240403	182800	41770640	5070	5070	5070	5070	0
32	20240403	182700	41770640	5070	5070	5070	5070	154
33	20240403	182600	41770640	5070	5070	5070	5070	0
34	20240403	182500	41770640	5070	5070	5070	5070	0
35	20240403	182400	41770640	5070	5070	5070	5070	0
36	20240403	182300	41770640	5070	5070	5070	5070	0
37	20240403	182200	41770640	5070	5070	5070	5070	0
38	20240403	182100	41770640	5070	5070	5070	5070	0
39	20240403	182000	41770640	5070	5070	5070	5070	0
40	20240403	181900	41770640	5070	5070	5070	5070	0
41	20240403	181800	41770640	5070	5070	5070	5070	0
42	20240403	181700	41770640	5070	5070	5070	5070	0
43	20240403	181600	41770640	5070	5070	5070	5070	0
44	20240403	181500	41770640	5070	5070	5070	5070	0
45	20240403	181400	41770640	5070	5070	5070	5070	0
46	20240403	181300	41770640	5070	5070	5070	5070	0
47	20240403	181200	41770640	5070	5070	5070	5070	0
48	20240403	181100	41770640	5070	5070	5070	5070	0
49	20240403	181000	41770640	5070	5070	5070	5070	0
50	20240403	180900	41770640	5070	5070	5070	5070	0
51	20240403	180800	41770640	5070	5070	5070	5070	0
52	20240403	180700	41770640	5070	5070	5070	5070	0
53	20240403	180600	41770640	5070	5070	5070	5070	0
54	20240403	180500	41770640	5070	5070	5070	5070	0
55	20240403	180400	41770640	5070	5070	5070	5070	0
56	20240403	180300	41770640	5070	5070	5070	5070	0
57	20240403	180200	41770640	5070	5070	5070	5070	0
58	20240403	180100	41770640	5070	5070	5070	5070	0
59	20240403	180000	41770640	5070	5070	5070	5070	0
60	20240403	175900	41770640	5070	5070	5070	5070	0
61	20240403	175800	41770640	5070	5070	5070	5070	0
62	20240403	175700	41770640	5070	5070	5070	5070	154
63	20240403	175600	41770640	5070	5070	5070	5070	0
64	20240403	175500	41770640	5070	5070	5070	5070	0
65	20240403	175400	41770640	5070	5070	5070	5070	0
66	20240403	175300	41770640	5070	5070	5070	5070	0
67	20240403	175200	41770640	5070	5070	5070	5070	0
68	20240403	175100	41770640	5070	5070	5070	5070	0
69	20240403	175000	41770640	5070	5070	5070	5070	0
70	20240403	174900	41770640	5070	5070	5070	5070	0
71	20240403	174800	41770640	5070	5070	5070	5070	0
72	20240403	174700	41770640	5070	5070	5070	5070	0
73	20240403	174600	41770640	5070	5070	5070	5070	0
74	20240403	174500	41770640	5070	5070	5070	5070	0
75	20240403	174400	41770640	5070	5070	5070	5070	0
76	20240403	174300	41770640	5070	5070	5070	5070	0
77	20240403	174200	41770640	5070	5070	5070	5070	0
78	20240403	174100	41770640	5070	5070	5070	5070	0
79	20240403	174000	41770640	5070	5070	5070	5070	0
80	20240403	173900	41770640	5070	5070	5070	5070	0
81	20240403	173800	41770640	5070	5070	5070	5070	0
82	20240403	173700	41770640	5070	5070	5070	5070	0
83	20240403	173600	41770640	5070	5070	5070	5070	0
84	20240403	173500	41770640	5070	5070	5070	5070	0
85	20240403	173400	41770640	5070	5070	5070	5070	0
86	20240403	173300	41770640	5070	5070	5070	5070	0
87	20240403	173200	41770640	5070	5070	5070	5070	0
88	20240403	173100	41770640	5070	5070	5070	5070	0
89	20240403	173000	41770640	5070	5070	5070	5070	0
90	20240403	172900	41770640	5070	5070	5070	5070	0
91	20240403	172800	41770640	5070	5070	5070	5070	0
92	20240403	172700	41770640	5070	5070	5070	5070	154
93	20240403	172600	41770640	5070	5070	5070	5070	0
94	20240403	172500	41770640	5070	5070	5070	5070	0
95	20240403	172400	41770640	5070	5070	5070	5070	0
96	20240403	172300	41770640	5070	5070	5070	5070	0
97	20240403	172200	41770640	5070	5070	5070	5070	0
98	20240403	172100	41770640	5070	5070	5070	5070	0
99	20240403	172000	41770640	5070	5070	5070	5070	0
100	20240403	171900	41770640	5070	5070	5070	5070	0
101	20240403	171800	41770640	5070	5070	5070	5070	0
102	20240403	171700	41770640	5070	5070	5070	5070	0
103	20240403	171600	41770640	5070	5070	5070	5070	0
104	20240403	171500	41770640	5070	5070	5070	5070	0
105	20240403	171400	41770640	5070	5070	5070	5070	0
106	20240403	171300	41770640	5070	5070	5070	5070	0
107	20240403	171200	41770640	5070	5070	5070	5070	0
108	20240403	171100	41770640	5070	5070	5070	5070	0
109	20240403	171000	41770640	5070	5070	5070	5070	0
110	20240403	170900	41770640	5070	5070	5070	5070	0
111	20240403	170800	41770640	5070	5070	5070	5070	0
112	20240403	170700	41770640	5070	5070	5070	5070	0
113	20240403	170600	41770640	5070	5070	5070	5070	0
114	20240403	170500	41770640	5070	5070	5070	5070	0
115	20240403	170400	41770640	5070	5070	5070	5070	0
116	20240403	170300	41770640	5070	5070	5070	5070	0
117	20240403	170200	41770640	5070	5070	5070	5070	0
118	20240403	170100	41770640	5070	5070	5070	5070	0
119	20240403	170000	41770640	5070	5070	5070	5070	0
120	20240403	165900	41770640	5070	5070	5070	5070	0
121	20240403	165800	41770640	5070	5070	5070	5070	0
122	20240403	165700	41770640	5070	5070	5070	5070	154
123	20240403	165600	41770640	5070	5070	5070	5070	0
124	20240403	165500	41770640	5070	5070	5070	5070	0
125	20240403	165400	41770640	5070	5070	5070	5070	0
126	20240403	165300	41770640	5070	5070	5070	5070	0
127	20240403	165200	41770640	5070	5070	5070	5070	0
128	20240403	165100	41770640	5070	5070	5070	5070	0
129	20240403	165000	41770640	5070	5070	5070	5070	0
130	20240403	164900	41770640	5070	5070	5070	5070	0
131	20240403	164800	41770640	5070	5070	5070	5070	0
132	20240403	164700	41770640	5070	5070	5070	5070	0
133	20240403	164600	41770640	5070	5070	5070	5070	0
134	20240403	164500	41770640	5070	5070	5070	5070	0
135	20240403	164400	41770640	5070	5070	5070	5070	0
136	20240403	164300	41770640	5070	5070	5070	5070	0
137	20240403	164200	41770640	5070	5070	5070	5070	0
138	20240403	164100	41770640	5070	5070	5070	5070	0
139	20240403	164000	41770640	5070	5070	5070	5070	0
140	20240403	163900	41770640	5070	5070	5070	5070	0
141	20240403	163800	41770640	5070	5070	5070	5070	0
142	20240403	163700	41770640	5070	5070	5070	5070	0
143	20240403	163600	41770640	5070	5070	5070	5070	0
144	20240403	163500	41770640	5070	5070	5070	5070	0
145	20240403	163400	41770640	5070	5070	5070	5070	0
146	20240403	163300	41770640	5070	5070	5070	5070	0
147	20240403	163200	41770640	5070	5070	5070	5070	0
148	20240403	163100	41770640	5070	5070	5070	5070	0
149	20240403	163000	41770640	5070	5070	5070	5070	0
150	20240403	162900	41770640	5070	5070	5070	5070	0
151	20240403	162800	41770640	5070	5070	5070	5070	0
152	20240403	162700	41770640	5070	5070	5070	5070	154
153	20240403	162600	41770640	5070	5070	5070	5070	0
154	20240403	162500	41770640	5070	5070	5070	5070	0
155	20240403	162400	41770640	5070	5070	5070	5070	0
156	20240403	162300	41770640	5070	5070	5070	5070	0
157	20240403	162200	41770640	5070	5070	5070	5070	0
158	20240403	162100	41770640	5070	5070	5070	5070	0
159	20240403	162000	41770640	5070	5070	5070	5070	0
160	20240403	161900	41770640	5070	5070	5070	5070	0
161	20240403	161800	41770640	5070	5070	5070	5070	0
162	20240403	161700	41770640	5070	5070	5070	5070	0
163	20240403	161600	41770640	5070	5070	5070	5070	0
164	20240403	161500	41770640	5070	5070	5070	5070	0
165	20240403	161400	41770640	5070	5070	5070	5070	0
166	20240403	161300	41770640	5070	5070	5070	5070	0
167	20240403	161200	41770640	5070	5070	5070	5070	0
168	20240403	161100	41770640	5070	5070	5070	5070	0
169	20240403	161000	41770640	5070	5070	5070	5070	0
170	20240403	160900	41770640	5070	5070	5070	5070	0
171	20240403	160800	41770640	5070	5070	5070	5070	0
172	20240403	160700	41770640	5070	5070	5070	5070	0
173	20240403	160600	41770640	5070	5070	5070	5070	0
174	20240403	160500	41770640	5070	5070	5070	5070	0
175	20240403	160400	41770640	5070	5070	5070	5070	0
176	20240403	160300	41770640	5070	5070	5070	5070	0
177	20240403	160200	41770640	5070	5070	5070	5070	0
178	20240403	160100	41770640	5070	5070	5070	5070	0
179	20240403	160000	41770640	5070	5070	5070	5070	0
180	20240403	155900	41770640	5070	5070	5070	5070	0
181	20240403	155800	41770640	5070	5070	5070	5070	0
182	20240403	155700	41770640	5070	5070	5070	5070	154
183	20240403	155600	41770640	5070	5070	5070	5070	0
184	20240403	155500	41770640	5070	5070	5070	5070	0
185	20240403	155400	41770640	5070	5070	5070	5070	0
186	20240403	155300	41770640	5070	5070	5070	5070	0
187	20240403	155200	41770640	5070	5070	5070	5070	0
188	20240403	155100	41770640	5070	5070	5070	5070	0
189	20240403	155000	41770640	5070	5070	5070	5070	0
190	20240403	154900	41770640	5070	5070	5070	5070	0
191	20240403	154800	41770640	5070	5070	5070	5070	0
192	20240403	154700	41770640	5070	5070	5070	5070	0
193	20240403	154600	41770640	5070	5070	5070	5070	0
194	20240403	154500	41770640	5070	5070	5070	5070	0
195	20240403	154400	41770640	5070	5070	5070	5070	0
196	20240403	154300	41770640	5070	5070	5070	5070	0
197	20240403	154200	41770640	5070	5070	5070	5070	0
198	20240403	154100	41770640	5070	5070	5070	5070	0
199	20240403	154000	41770640	5070	5070	5070	5070	0
200	20240403	153900	41770640	5070	5070	5070	5070	0
201	20240403	153800	41770640	5070	5070	5070	5070	0
202	20240403	153700	41770640	5070	5070	5070	5070	0
203	20240403	153600	41770640	5070	5070	5070	5070	0
204	20240403	153500	41770640	5070	5070	5070	5070	0
205	20240403	153400	41770640	5070	5070	5070	5070	0
206	20240403	153300	41770640	5070	5070	5070	5070	0
207	20240403	153200	41770640	5070	5070	5070	5070	0
208	20240403	153100	41770640	5070	5070	5070	5070	0
209	20240403	153000	41770640	5070	5070	5070	5070	154
210	20240403	152900	40989860	5070	5070	5070	5070	0
211	20240403	152800	40989860	5070	5070	5070	5070	0
212	20240403	152700	40989860	5070	5070	5070	5070	0
213	20240403	152600	40989860	5070	5070	5070	5070	0
214	20240403	152500	40989860	5070	5070	5070	5070	0
215	20240403	152400	40989860	5070	5070	5070	5070	0
216	20240403	152300	40989860	5070	5070	5070	5070	0
217	20240403	152200	40989860	5070	5070	5070	5070	0
218	20240403	152100	40989860	5070	5070	5070	5070	0
219	20240403	152000	40989860	5070	5070	5070	5070	0
220	20240403	151900	40989860	5070	5070	5070	5070	0
221	20240403	151800	40989860	5070	5070	5070	5070	0
222	20240403	151700	40989860	5070	5070	5070	5070	0
223	20240403	151600	40989860	5070	5070	5070	5070	0
224	20240403	151500	40989860	5070	5070	5070	5070	0
225	20240403	151400	40989860	5070	5070	5070	5070	0
226	20240403	151300	40989860	5070	5070	5070	5070	0
227	20240403	151200	40989860	5070	5070	5070	5070	0
228	20240403	151100	40989860	5070	5070	5070	5070	0
229	20240403	151000	40989860	5070	5070	5070	5070	7
230	20240403	150900	40954370	5070	5070	5070	5070	0
231	20240403	150800	40954370	5070	5070	5070	5070	0
232	20240403	150700	40954370	5070	5070	5070	5070	0
233	20240403	150600	40954370	5070	5070	5070	5070	0
234	20240403	150500	40954370	5070	5070	5070	5070	0
235	20240403	150400	40954370	5070	5070	5070	5070	0
236	20240403	150300	40954370	5070	5070	5070	5070	0
237	20240403	150200	40954370	5070	5070	5070	5070	0
238	20240403	150100	40954370	5070	5070	5070	5070	0
239	20240403	150000	40954370	5070	5070	5070	5070	0
240	20240403	145900	40954370	5070	5070	5070	5070	0
241	20240403	145800	40954370	5070	5070	5070	5070	61
242	20240403	145700	40645100	5070	5070	5070	5070	0
243	20240403	145600	40645100	5070	5070	5070	5070	0
244	20240403	145500	40645100	5070	5070	5070	5070	0
245	20240403	145400	40645100	5070	5070	5070	5070	0
246	20240403	145300	40645100	5070	5070	5070	5070	0
247	20240403	145200	40645100	5070	5070	5070	5070	0
248	20240403	145100	40645100	5070	5070	5070	5070	0
249	20240403	145000	40645100	5070	5070	5070	5070	0
250	20240403	144900	40645100	5070	5070	5070	5070	0
251	20240403	144800	40645100	5070	5070	5070	5070	0
252	20240403	144700	40645100	5070	5070	5070	5070	1
253	20240403	144600	40640030	5080	5080	5080	5080	0
254	20240403	144500	40640030	5080	5080	5080	5080	0
255	20240403	144400	40640030	5080	5080	5080	5080	3
256	20240403	144300	40624790	5080	5080	5080	5080	0
257	20240403	144200	40624790	5080	5080	5080	5080	0
258	20240403	144100	40624790	5080	5080	5080	5080	0
259	20240403	144000	40624790	5080	5080	5080	5080	0
260	20240403	143900	40624790	5080	5080	5080	5080	0
261	20240403	143800	40624790	5080	5080	5080	5080	0
262	20240403	143700	40624790	5080	5080	5080	5080	115
263	20240403	143600	40040590	5080	5080	5080	5080	0
264	20240403	143500	40040590	5080	5080	5080	5080	0
265	20240403	143400	40040590	5080	5080	5080	5080	0
266	20240403	143300	40040590	5080	5080	5080	5080	0
267	20240403	143200	40040590	5080	5080	5080	5080	0
268	20240403	143100	40040590	5080	5080	5080	5080	0
269	20240403	143000	40040590	5080	5080	5080	5080	1
270	20240403	142900	40035510	5080	5080	5080	5080	1
271	20240403	142800	40030430	5070	5070	5070	5070	0
272	20240403	142700	40030430	5070	5070	5070	5070	0
273	20240403	142600	40030430	5070	5070	5070	5070	198
274	20240403	142500	39026570	5080	5080	5080	5080	0
275	20240403	142400	39026570	5080	5080	5080	5080	20
276	20240403	142300	38924970	5080	5080	5080	5080	0
277	20240403	142200	38924970	5080	5080	5080	5080	0
278	20240403	142100	38924970	5080	5080	5080	5080	5
279	20240403	142000	38899570	5080	5080	5080	5080	0
280	20240403	141900	38899570	5080	5080	5080	5080	0
281	20240403	141800	38899570	5080	5080	5080	5080	0
282	20240403	141700	38899570	5080	5080	5080	5080	0
283	20240403	141600	38899570	5080	5080	5080	5080	70
284	20240403	141500	38543970	5070	5070	5070	5070	0
285	20240403	141400	38543970	5070	5070	5070	5070	1
286	20240403	141300	38538900	5080	5080	5080	5080	0
287	20240403	141200	38538900	5080	5080	5080	5080	0
288	20240403	141100	38538900	5080	5080	5080	5080	0
289	20240403	141000	38538900	5080	5080	5080	5080	1
290	20240403	140900	38533820	5070	5070	5070	5070	0
291	20240403	140800	38533820	5070	5070	5070	5070	0
292	20240403	140700	38533820	5070	5070	5070	5070	0
293	20240403	140600	38533820	5070	5070	5070	5070	39
294	20240403	140500	38336090	5070	5070	5070	5070	0
295	20240403	140400	38336090	5070	5070	5070	5070	0
296	20240403	140300	38336090	5070	5070	5070	5070	0
297	20240403	140200	38336090	5070	5070	5070	5070	0
298	20240403	140100	38336090	5070	5070	5070	5070	20
299	20240403	140000	38234690	5070	5070	5070	5070	0
300	20240403	135900	38234690	5070	5070	5070	5070	0
301	20240403	135800	38234690	5070	5070	5070	5070	0
302	20240403	135700	38234690	5070	5070	5070	5070	0
303	20240403	135600	38234690	5070	5070	5070	5070	99
304	20240403	135500	37732760	5070	5070	5070	5070	0
305	20240403	135400	37732760	5070	5070	5070	5070	1
306	20240403	135300	37727690	5080	5080	5080	5080	0
307	20240403	135200	37727690	5080	5080	5080	5080	0
308	20240403	135100	37727690	5080	5080	5080	5080	0
309	20240403	135000	37727690	5080	5080	5080	5080	0
310	20240403	134900	37727690	5080	5080	5080	5080	0
311	20240403	134800	37727690	5080	5080	5080	5080	0
312	20240403	134700	37727690	5080	5080	5080	5080	0
313	20240403	134600	37727690	5080	5080	5080	5080	0
314	20240403	134500	37727690	5080	5080	5080	5080	0
315	20240403	134400	37727690	5080	5080	5080	5080	0
316	20240403	134300	37727690	5080	5080	5080	5080	0
317	20240403	134200	37727690	5080	5080	5080	5080	0
318	20240403	134100	37727690	5080	5080	5080	5080	0
319	20240403	134000	37727690	5080	5080	5080	5080	0
320	20240403	133900	37727690	5080	5080	5080	5080	0
321	20240403	133800	37727690	5080	5080	5080	5080	0
322	20240403	133700	37727690	5080	5080	5080	5080	0
323	20240403	133600	37727690	5080	5080	5080	5080	0
324	20240403	133500	37727690	5080	5080	5080	5080	0
325	20240403	133400	37727690	5080	5080	5080	5080	0
326	20240403	133300	37727690	5080	5080	5080	5080	0
327	20240403	133200	37727690	5080	5080	5080	5080	0
328	20240403	133100	37727690	5080	5080	5080	5080	0
329	20240403	133000	37727690	5080	5080	5080	5080	0
330	20240403	132900	37727690	5080	5080	5080	5080	0
331	20240403	132800	37727690	5080	5080	5080	5080	0
332	20240403	132700	37727690	5080	5080	5080	5080	0
333	20240403	132600	37727690	5080	5080	5080	5080	0
334	20240403	132500	37727690	5080	5080	5080	5080	0
335	20240403	132400	37727690	5080	5080	5080	5080	0
336	20240403	132300	37727690	5080	5080	5080	5080	0
337	20240403	132200	37727690	5080	5080	5080	5080	0
338	20240403	132100	37727690	5080	5080	5080	5080	0
339	20240403	132000	37727690	5080	5080	5080	5080	0
340	20240403	131900	37727690	5080	5080	5080	5080	0
341	20240403	131800	37727690	5080	5080	5080	5080	0
342	20240403	131700	37727690	5080	5080	5080	5080	0
343	20240403	131600	37727690	5080	5080	5080	5080	0
344	20240403	131500	37727690	5080	5080	5080	5080	0
345	20240403	131400	37727690	5080	5080	5080	5080	0
346	20240403	131300	37727690	5080	5080	5080	5080	0
347	20240403	131200	37727690	5080	5080	5080	5080	0
348	20240403	131100	37727690	5080	5080	5080	5080	0
349	20240403	131000	37727690	5080	5080	5080	5080	0
350	20240403	130900	37727690	5080	5080	5080	5080	0
351	20240403	130800	37727690	5080	5080	5080	5080	10
352	20240403	130700	37676890	5080	5080	5080	5080	0
353	20240403	130600	37676890	5080	5080	5080	5080	0
354	20240403	130500	37676890	5080	5080	5080	5080	0
355	20240403	130400	37676890	5080	5080	5080	5080	0
356	20240403	130300	37676890	5080	5080	5080	5080	0
357	20240403	130200	37676890	5080	5080	5080	5080	0
358	20240403	130100	37676890	5080	5080	5080	5080	0
359	20240403	130000	37676890	5080	5080	5080	5080	0
360	20240403	125900	37676890	5080	5080	5080	5080	10
361	20240403	125800	37626090	5080	5080	5080	5080	4
362	20240403	125700	37605770	5070	5070	5070	5070	0
363	20240403	125600	37605770	5070	5070	5070	5070	0
364	20240403	125500	37605770	5070	5070	5070	5070	0
365	20240403	125400	37605770	5070	5070	5070	5070	0
366	20240403	125300	37605770	5070	5070	5070	5070	0
367	20240403	125200	37605770	5070	5070	5070	5070	0
368	20240403	125100	37605770	5070	5070	5070	5070	0
369	20240403	125000	37605770	5070	5070	5070	5070	400
370	20240403	124900	35577770	5070	5070	5070	5070	0
371	20240403	124800	35577770	5070	5070	5070	5070	0
372	20240403	124700	35577770	5070	5070	5070	5070	0
373	20240403	124600	35577770	5070	5070	5070	5070	0
374	20240403	124500	35577770	5070	5070	5070	5070	0
375	20240403	124400	35577770	5070	5070	5070	5070	0
376	20240403	124300	35577770	5070	5070	5070	5070	0
377	20240403	124200	35577770	5070	5070	5070	5070	0
378	20240403	124100	35577770	5070	5070	5070	5070	0
379	20240403	124000	35577770	5070	5070	5070	5070	0
380	20240403	123900	35577770	5070	5070	5070	5070	0
381	20240403	123800	35577770	5070	5070	5070	5070	0
382	20240403	123700	35577770	5070	5070	5070	5070	0
383	20240403	123600	35577770	5070	5070	5070	5070	0
384	20240403	123500	35577770	5070	5070	5070	5070	0
385	20240403	123400	35577770	5070	5070	5070	5070	0
386	20240403	123300	35577770	5070	5070	5070	5070	0
387	20240403	123200	35577770	5070	5070	5070	5070	0
388	20240403	123100	35577770	5070	5070	5070	5070	0
389	20240403	123000	35577770	5070	5070	5070	5070	0
390	20240403	122900	35577770	5070	5070	5070	5070	0
391	20240403	122800	35577770	5070	5070	5070	5070	27
392	20240403	122700	35440880	5070	5070	5070	5070	0
393	20240403	122600	35440880	5070	5070	5070	5070	35
394	20240403	122500	35263430	5070	5070	5070	5070	0
395	20240403	122400	35263430	5070	5070	5070	5070	0
396	20240403	122300	35263430	5070	5070	5070	5070	68
397	20240403	122200	34918670	5070	5070	5070	5070	0
398	20240403	122100	34918670	5070	5070	5070	5070	0
399	20240403	122000	34918670	5070	5070	5070	5070	0
400	20240403	121900	34918670	5070	5070	5070	5070	0
401	20240403	121800	34918670	5070	5070	5070	5070	0
402	20240403	121700	34918670	5070	5070	5070	5070	0
403	20240403	121600	34918670	5070	5070	5070	5070	0
404	20240403	121500	34918670	5070	5070	5070	5070	0
405	20240403	121400	34918670	5070	5070	5070	5070	98
406	20240403	121300	34421810	5070	5070	5070	5070	0
407	20240403	121200	34421810	5070	5070	5070	5070	0
408	20240403	121100	34421810	5070	5070	5070	5070	0
409	20240403	121000	34421810	5070	5070	5070	5070	0
410	20240403	120900	34421810	5070	5070	5070	5070	0
411	20240403	120800	34421810	5070	5070	5070	5070	0
412	20240403	120700	34421810	5070	5070	5070	5070	0
413	20240403	120600	34421810	5070	5070	5070	5070	0
414	20240403	120500	34421810	5070	5070	5070	5070	0
415	20240403	120400	34421810	5070	5070	5070	5070	0
416	20240403	120300	34421810	5070	5070	5070	5070	0
417	20240403	120200	34421810	5070	5070	5070	5070	0
418	20240403	120100	34421810	5070	5070	5070	5070	0
419	20240403	120000	34421810	5070	5070	5070	5070	1
420	20240403	115900	34416740	5060	5060	5060	5060	0
421	20240403	115800	34416740	5060	5060	5060	5060	0
422	20240403	115700	34416740	5060	5060	5060	5060	0
423	20240403	115600	34416740	5060	5060	5060	5060	0
424	20240403	115500	34416740	5060	5060	5060	5060	1
425	20240403	115400	34411680	5070	5070	5070	5070	0
426	20240403	115300	34411680	5070	5070	5070	5070	77
427	20240403	115200	34021290	5070	5070	5070	5070	225
428	20240403	115100	32880540	5070	5070	5070	5070	0
429	20240403	115000	32880540	5070	5070	5070	5070	0
430	20240403	114900	32880540	5070	5070	5070	5070	0
431	20240403	114800	32880540	5070	5070	5070	5070	0
432	20240403	114700	32880540	5070	5070	5070	5070	0
433	20240403	114600	32880540	5070	5070	5070	5070	0
434	20240403	114500	32880540	5070	5070	5070	5070	0
435	20240403	114400	32880540	5070	5070	5070	5070	0
436	20240403	114300	32880540	5070	5070	5070	5070	0
437	20240403	114200	32880540	5070	5070	5070	5070	7
438	20240403	114100	32845050	5070	5070	5070	5070	0
439	20240403	114000	32845050	5070	5070	5070	5070	0
440	20240403	113900	32845050	5070	5070	5070	5070	0
441	20240403	113800	32845050	5070	5070	5070	5070	0
442	20240403	113700	32845050	5070	5070	5070	5070	0
443	20240403	113600	32845050	5070	5070	5070	5070	0
444	20240403	113500	32845050	5070	5070	5070	5070	0
445	20240403	113400	32845050	5070	5070	5070	5070	2
446	20240403	113300	32834910	5070	5060	5070	5060	30
447	20240403	113200	32682820	5070	5070	5070	5070	0
448	20240403	113100	32682820	5070	5070	5070	5070	0
449	20240403	113000	32682820	5070	5070	5070	5070	0
450	20240403	112900	32682820	5070	5070	5070	5070	0
451	20240403	112800	32682820	5070	5070	5070	5070	0
452	20240403	112700	32682820	5070	5070	5070	5070	0
453	20240403	112600	32682820	5070	5070	5070	5070	1
454	20240403	112500	32677750	5070	5070	5070	5070	0
455	20240403	112400	32677750	5070	5070	5070	5070	0
456	20240403	112300	32677750	5070	5070	5070	5070	0
457	20240403	112200	32677750	5070	5070	5070	5070	0
458	20240403	112100	32677750	5070	5070	5070	5070	0
459	20240403	112000	32677750	5070	5070	5070	5070	0
460	20240403	111900	32677750	5070	5070	5070	5070	0
461	20240403	111800	32677750	5070	5070	5070	5070	0
462	20240403	111700	32677750	5070	5070	5070	5070	0
463	20240403	111600	32677750	5070	5070	5070	5070	1
464	20240403	111500	32672680	5040	5040	5040	5040	0
465	20240403	111400	32672680	5040	5040	5040	5040	0
466	20240403	111300	32672680	5040	5040	5040	5040	0
467	20240403	111200	32672680	5040	5040	5040	5040	0
468	20240403	111100	32672680	5040	5040	5040	5040	0
469	20240403	111000	32672680	5040	5040	5040	5040	0
470	20240403	110900	32672680	5040	5040	5040	5040	0
471	20240403	110800	32672680	5040	5040	5040	5040	0
472	20240403	110700	32672680	5040	5040	5040	5040	0
473	20240403	110600	32672680	5040	5040	5040	5040	0
474	20240403	110500	32672680	5040	5040	5040	5040	0
475	20240403	110400	32672680	5040	5040	5040	5040	382
476	20240403	110300	30747400	5050	5050	5050	5050	328
477	20240403	110200	29091000	5060	5060	5060	5060	0
478	20240403	110100	29091000	5060	5060	5060	5060	0
479	20240403	110000	29091000	5060	5060	5060	5060	0
480	20240403	105900	29091000	5060	5060	5060	5060	0
481	20240403	105800	29091000	5060	5060	5060	5060	0
482	20240403	105700	29091000	5060	5060	5060	5060	0
483	20240403	105600	29091000	5060	5060	5060	5060	0
484	20240403	105500	29091000	5060	5060	5060	5060	16
485	20240403	105400	29010040	5060	5060	5060	5060	12
486	20240403	105300	28949320	5050	5050	5050	5050	0
487	20240403	105200	28949320	5050	5050	5050	5050	0
488	20240403	105100	28949320	5050	5050	5050	5050	0
489	20240403	105000	28949320	5050	5050	5050	5050	0
490	20240403	104900	28949320	5050	5050	5050	5050	0
491	20240403	104800	28949320	5050	5050	5050	5050	0
492	20240403	104700	28949320	5050	5050	5050	5050	0
493	20240403	104600	28949320	5050	5050	5050	5050	0
494	20240403	104500	28949320	5050	5050	5050	5050	0
495	20240403	104400	28949320	5050	5050	5050	5050	0
496	20240403	104300	28949320	5050	5050	5050	5050	321
497	20240403	104200	27328270	5050	5050	5050	5050	0
498	20240403	104100	27328270	5050	5050	5050	5050	20
499	20240403	104000	27227270	5050	5060	5060	5050	2
500	20240403	103900	27217160	5060	5060	5060	5060	0
501	20240403	103800	27217160	5060	5060	5060	5060	0
502	20240403	103700	27217160	5060	5060	5060	5060	0
503	20240403	103600	27217160	5060	5060	5060	5060	0
504	20240403	103500	27217160	5060	5060	5060	5060	0
505	20240403	103400	27217160	5060	5060	5060	5060	0
506	20240403	103300	27217160	5060	5060	5060	5060	0
507	20240403	103200	27217160	5060	5060	5060	5060	0
508	20240403	103100	27217160	5060	5060	5060	5060	0
509	20240403	103000	27217160	5060	5060	5060	5060	1
510	20240403	102900	27212100	5050	5050	5050	5050	2
511	20240403	102800	27202000	5050	5050	5050	5050	0
512	20240403	102700	27202000	5050	5050	5050	5050	0
513	20240403	102600	27202000	5050	5050	5050	5050	0
514	20240403	102500	27202000	5050	5050	5050	5050	0
515	20240403	102400	27202000	5050	5050	5050	5050	0
516	20240403	102300	27202000	5050	5050	5050	5050	100
517	20240403	102200	26697000	5050	5050	5050	5050	100
518	20240403	102100	26192000	5070	5070	5070	5070	0
519	20240403	102000	26192000	5070	5070	5070	5070	32
520	20240403	101900	26029760	5070	5070	5070	5070	0
521	20240403	101800	26029760	5070	5070	5070	5070	0
522	20240403	101700	26029760	5070	5070	5070	5070	0
523	20240403	101600	26029760	5070	5070	5070	5070	0
524	20240403	101500	26029760	5070	5060	5070	5060	100
525	20240403	101400	25522800	5050	5050	5050	5050	200
526	20240403	101300	24512800	5050	5050	5050	5050	0
527	20240403	101200	24512800	5050	5050	5050	5050	0
528	20240403	101100	24512800	5050	5050	5050	5050	0
529	20240403	101000	24512800	5050	5050	5050	5050	0
530	20240403	100900	24512800	5050	5050	5050	5050	0
531	20240403	100800	24512800	5050	5040	5050	5040	18
532	20240403	100700	24422000	5040	5040	5040	5040	0
533	20240403	100600	24422000	5040	5040	5040	5040	2
534	20240403	100500	24411920	5070	5070	5070	5070	0
535	20240403	100400	24411920	5070	5070	5070	5070	0
536	20240403	100300	24411920	5070	5070	5070	5070	0
537	20240403	100200	24411920	5070	5070	5070	5070	0
538	20240403	100100	24411920	5070	5070	5070	5070	1
539	20240403	100000	24406850	5070	5070	5070	5070	0
540	20240403	095900	24406850	5070	5070	5070	5070	0
541	20240403	095800	24406850	5070	5070	5070	5070	1
542	20240403	095700	24401780	5070	5070	5070	5070	1
543	20240403	095600	24396710	5070	5070	5070	5070	10
544	20240403	095500	24346010	5070	5040	5070	5040	743
545	20240403	095400	20601260	5040	5070	5070	5040	1530
546	20240403	095300	12889210	5050	5050	5050	5050	290
547	20240403	095200	11424710	5050	5050	5050	5050	0
548	20240403	095100	11424710	5050	5050	5050	5050	0
549	20240403	095000	11424710	5050	5070	5070	5050	14
550	20240403	094900	11353930	5050	5050	5050	5050	0
551	20240403	094800	11353930	5050	5050	5050	5050	0
552	20240403	094700	11353930	5050	5050	5050	5050	0
553	20240403	094600	11353930	5050	5050	5050	5050	0
554	20240403	094500	11353930	5050	5050	5050	5050	0
555	20240403	094400	11353930	5050	5050	5050	5050	0
556	20240403	094300	11353930	5050	5050	5050	5050	2
557	20240403	094200	11343830	5050	5050	5050	5050	99
558	20240403	094100	10843880	5050	5050	5050	5050	0
559	20240403	094000	10843880	5050	5050	5050	5050	0
560	20240403	093900	10843880	5050	5050	5050	5050	3
561	20240403	093800	10828730	5050	5050	5050	5050	10
562	20240403	093700	10778230	5050	5050	5050	5050	0
563	20240403	093600	10778230	5050	5050	5050	5050	110
564	20240403	093500	10222730	5050	5050	5050	5050	0
565	20240403	093400	10222730	5050	5050	5050	5050	0
566	20240403	093300	10222730	5050	5050	5050	5050	0
567	20240403	093200	10222730	5050	5050	5050	5050	90
568	20240403	093100	9768230	5050	5050	5050	5050	10
569	20240403	093000	9717730	5040	5040	5040	5040	0
570	20240403	092900	9717730	5040	5040	5040	5040	156
571	20240403	092800	8931490	5040	5040	5040	5040	0
572	20240403	092700	8931490	5040	5040	5040	5040	10
573	20240403	092600	8881090	5040	5040	5040	5040	20
574	20240403	092500	8780290	5040	5040	5040	5040	30
575	20240403	092400	8629090	5040	5040	5040	5040	194
576	20240403	092300	7651330	5040	5040	5040	5040	50
577	20240403	092200	7399330	5050	5050	5050	5050	96
578	20240403	092100	6914530	5050	5050	5050	5050	12
579	20240403	092000	6853930	5050	5060	5060	5050	38
580	20240403	091900	6662000	5070	5070	5070	5070	1
581	20240403	091800	6656930	5070	5070	5070	5070	0
582	20240403	091700	6656930	5070	5070	5070	5070	1
583	20240403	091600	6651860	5060	5060	5060	5060	0
584	20240403	091500	6651860	5060	5060	5060	5060	8
585	20240403	091400	6611380	5060	5060	5060	5060	0
586	20240403	091300	6611380	5060	5060	5060	5060	0
587	20240403	091200	6611380	5060	5060	5060	5060	0
588	20240403	091100	6611380	5060	5060	5060	5060	0
589	20240403	091000	6611380	5060	5060	5060	5060	0
590	20240403	090900	6611380	5060	5070	5070	5060	25
591	20240403	090800	6484770	5080	5080	5080	5080	1
592	20240403	090700	6479690	5090	5090	5090	5090	544
593	20240403	090600	3710730	5090	5090	5090	5090	0
594	20240403	090500	3710730	5090	5090	5090	5090	0
595	20240403	090400	3710730	5090	5090	5090	5090	60
596	20240403	090300	3405330	5090	5090	5090	5090	0
597	20240403	090200	3405330	5090	5090	5090	5090	0
598	20240403	090100	3405330	5090	5090	5090	5090	0
599	20240403	090000	3405330	5090	5090	5100	5090	669