KissMeData/060850/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192800	240033230	8710	8710	8710	8710	115
3	20240403	192700	240033230	8710	8710	8710	8710	0
4	20240403	192600	240033230	8710	8710	8710	8710	0
5	20240403	192500	240033230	8710	8710	8710	8710	0
6	20240403	192400	240033230	8710	8710	8710	8710	0
7	20240403	192300	240033230	8710	8710	8710	8710	0
8	20240403	192200	240033230	8710	8710	8710	8710	0
9	20240403	192100	240033230	8710	8710	8710	8710	0
10	20240403	192000	240033230	8710	8710	8710	8710	0
11	20240403	191900	240033230	8710	8710	8710	8710	0
12	20240403	191800	240033230	8710	8710	8710	8710	0
13	20240403	191700	240033230	8710	8710	8710	8710	0
14	20240403	191600	240033230	8710	8710	8710	8710	0
15	20240403	191500	240033230	8710	8710	8710	8710	0
16	20240403	191400	240033230	8710	8710	8710	8710	0
17	20240403	191300	240033230	8710	8710	8710	8710	0
18	20240403	191200	240033230	8710	8710	8710	8710	0
19	20240403	191100	240033230	8710	8710	8710	8710	0
20	20240403	191000	240033230	8710	8710	8710	8710	0
21	20240403	190900	240033230	8710	8710	8710	8710	0
22	20240403	190800	240033230	8710	8710	8710	8710	0
23	20240403	190700	240033230	8710	8710	8710	8710	0
24	20240403	190600	240033230	8710	8710	8710	8710	0
25	20240403	190500	240033230	8710	8710	8710	8710	0
26	20240403	190400	240033230	8710	8710	8710	8710	0
27	20240403	190300	240033230	8710	8710	8710	8710	0
28	20240403	190200	240033230	8710	8710	8710	8710	0
29	20240403	190100	240033230	8710	8710	8710	8710	0
30	20240403	190000	240033230	8710	8710	8710	8710	0
31	20240403	185900	240033230	8710	8710	8710	8710	0
32	20240403	185800	240033230	8710	8710	8710	8710	115
33	20240403	185700	240033230	8710	8710	8710	8710	0
34	20240403	185600	240033230	8710	8710	8710	8710	0
35	20240403	185500	240033230	8710	8710	8710	8710	0
36	20240403	185400	240033230	8710	8710	8710	8710	0
37	20240403	185300	240033230	8710	8710	8710	8710	0
38	20240403	185200	240033230	8710	8710	8710	8710	0
39	20240403	185100	240033230	8710	8710	8710	8710	0
40	20240403	185000	240033230	8710	8710	8710	8710	0
41	20240403	184900	240033230	8710	8710	8710	8710	0
42	20240403	184800	240033230	8710	8710	8710	8710	0
43	20240403	184700	240033230	8710	8710	8710	8710	0
44	20240403	184600	240033230	8710	8710	8710	8710	0
45	20240403	184500	240033230	8710	8710	8710	8710	0
46	20240403	184400	240033230	8710	8710	8710	8710	0
47	20240403	184300	240033230	8710	8710	8710	8710	0
48	20240403	184200	240033230	8710	8710	8710	8710	0
49	20240403	184100	240033230	8710	8710	8710	8710	0
50	20240403	184000	240033230	8710	8710	8710	8710	0
51	20240403	183900	240033230	8710	8710	8710	8710	0
52	20240403	183800	240033230	8710	8710	8710	8710	0
53	20240403	183700	240033230	8710	8710	8710	8710	0
54	20240403	183600	240033230	8710	8710	8710	8710	0
55	20240403	183500	240033230	8710	8710	8710	8710	0
56	20240403	183400	240033230	8710	8710	8710	8710	0
57	20240403	183300	240033230	8710	8710	8710	8710	0
58	20240403	183200	240033230	8710	8710	8710	8710	0
59	20240403	183100	240033230	8710	8710	8710	8710	0
60	20240403	183000	240033230	8710	8710	8710	8710	0
61	20240403	182900	240033230	8710	8710	8710	8710	0
62	20240403	182800	240033230	8710	8710	8710	8710	115
63	20240403	182700	240033230	8710	8710	8710	8710	0
64	20240403	182600	240033230	8710	8710	8710	8710	0
65	20240403	182500	240033230	8710	8710	8710	8710	0
66	20240403	182400	240033230	8710	8710	8710	8710	0
67	20240403	182300	240033230	8710	8710	8710	8710	0
68	20240403	182200	240033230	8710	8710	8710	8710	0
69	20240403	182100	240033230	8710	8710	8710	8710	0
70	20240403	182000	240033230	8710	8710	8710	8710	0
71	20240403	181900	240033230	8710	8710	8710	8710	0
72	20240403	181800	240033230	8710	8710	8710	8710	0
73	20240403	181700	240033230	8710	8710	8710	8710	0
74	20240403	181600	240033230	8710	8710	8710	8710	0
75	20240403	181500	240033230	8710	8710	8710	8710	0
76	20240403	181400	240033230	8710	8710	8710	8710	0
77	20240403	181300	240033230	8710	8710	8710	8710	0
78	20240403	181200	240033230	8710	8710	8710	8710	0
79	20240403	181100	240033230	8710	8710	8710	8710	0
80	20240403	181000	240033230	8710	8710	8710	8710	0
81	20240403	180900	240033230	8710	8710	8710	8710	0
82	20240403	180800	240033230	8710	8710	8710	8710	0
83	20240403	180700	240033230	8710	8710	8710	8710	0
84	20240403	180600	240033230	8710	8710	8710	8710	0
85	20240403	180500	240033230	8710	8710	8710	8710	0
86	20240403	180400	240033230	8710	8710	8710	8710	0
87	20240403	180300	240033230	8710	8710	8710	8710	0
88	20240403	180200	240033230	8710	8710	8710	8710	0
89	20240403	180100	240033230	8710	8710	8710	8710	0
90	20240403	180000	240033230	8710	8710	8710	8710	0
91	20240403	175900	240033230	8710	8710	8710	8710	0
92	20240403	175800	240033230	8710	8710	8710	8710	115
93	20240403	175700	240033230	8710	8710	8710	8710	0
94	20240403	175600	240033230	8710	8710	8710	8710	0
95	20240403	175500	240033230	8710	8710	8710	8710	0
96	20240403	175400	240033230	8710	8710	8710	8710	0
97	20240403	175300	240033230	8710	8710	8710	8710	0
98	20240403	175200	240033230	8710	8710	8710	8710	0
99	20240403	175100	240033230	8710	8710	8710	8710	0
100	20240403	175000	240033230	8710	8710	8710	8710	0
101	20240403	174900	240033230	8710	8710	8710	8710	0
102	20240403	174800	240033230	8710	8710	8710	8710	0
103	20240403	174700	240033230	8710	8710	8710	8710	0
104	20240403	174600	240033230	8710	8710	8710	8710	0
105	20240403	174500	240033230	8710	8710	8710	8710	0
106	20240403	174400	240033230	8710	8710	8710	8710	0
107	20240403	174300	240033230	8710	8710	8710	8710	0
108	20240403	174200	240033230	8710	8710	8710	8710	0
109	20240403	174100	240033230	8710	8710	8710	8710	0
110	20240403	174000	240033230	8710	8710	8710	8710	0
111	20240403	173900	240033230	8710	8710	8710	8710	0
112	20240403	173800	240033230	8710	8710	8710	8710	0
113	20240403	173700	240033230	8710	8710	8710	8710	0
114	20240403	173600	240033230	8710	8710	8710	8710	0
115	20240403	173500	240033230	8710	8710	8710	8710	0
116	20240403	173400	240033230	8710	8710	8710	8710	0
117	20240403	173300	240033230	8710	8710	8710	8710	0
118	20240403	173200	240033230	8710	8710	8710	8710	0
119	20240403	173100	240033230	8710	8710	8710	8710	0
120	20240403	173000	240033230	8710	8710	8710	8710	0
121	20240403	172900	240033230	8710	8710	8710	8710	0
122	20240403	172800	240033230	8710	8710	8710	8710	115
123	20240403	172700	240033230	8710	8710	8710	8710	0
124	20240403	172600	240033230	8710	8710	8710	8710	0
125	20240403	172500	240033230	8710	8710	8710	8710	0
126	20240403	172400	240033230	8710	8710	8710	8710	0
127	20240403	172300	240033230	8710	8710	8710	8710	0
128	20240403	172200	240033230	8710	8710	8710	8710	0
129	20240403	172100	240033230	8710	8710	8710	8710	0
130	20240403	172000	240033230	8710	8710	8710	8710	0
131	20240403	171900	240033230	8710	8710	8710	8710	0
132	20240403	171800	240033230	8710	8710	8710	8710	0
133	20240403	171700	240033230	8710	8710	8710	8710	0
134	20240403	171600	240033230	8710	8710	8710	8710	0
135	20240403	171500	240033230	8710	8710	8710	8710	0
136	20240403	171400	240033230	8710	8710	8710	8710	0
137	20240403	171300	240033230	8710	8710	8710	8710	0
138	20240403	171200	240033230	8710	8710	8710	8710	0
139	20240403	171100	240033230	8710	8710	8710	8710	0
140	20240403	171000	240033230	8710	8710	8710	8710	0
141	20240403	170900	240033230	8710	8710	8710	8710	0
142	20240403	170800	240033230	8710	8710	8710	8710	0
143	20240403	170700	240033230	8710	8710	8710	8710	0
144	20240403	170600	240033230	8710	8710	8710	8710	0
145	20240403	170500	240033230	8710	8710	8710	8710	0
146	20240403	170400	240033230	8710	8710	8710	8710	0
147	20240403	170300	240033230	8710	8710	8710	8710	0
148	20240403	170200	240033230	8710	8710	8710	8710	0
149	20240403	170100	240033230	8710	8710	8710	8710	0
150	20240403	170000	240033230	8710	8710	8710	8710	0
151	20240403	165900	240033230	8710	8710	8710	8710	0
152	20240403	165800	240033230	8710	8710	8710	8710	115
153	20240403	165700	240033230	8710	8710	8710	8710	0
154	20240403	165600	240033230	8710	8710	8710	8710	0
155	20240403	165500	240033230	8710	8710	8710	8710	0
156	20240403	165400	240033230	8710	8710	8710	8710	0
157	20240403	165300	240033230	8710	8710	8710	8710	0
158	20240403	165200	240033230	8710	8710	8710	8710	0
159	20240403	165100	240033230	8710	8710	8710	8710	0
160	20240403	165000	240033230	8710	8710	8710	8710	0
161	20240403	164900	240033230	8710	8710	8710	8710	0
162	20240403	164800	240033230	8710	8710	8710	8710	0
163	20240403	164700	240033230	8710	8710	8710	8710	0
164	20240403	164600	240033230	8710	8710	8710	8710	0
165	20240403	164500	240033230	8710	8710	8710	8710	0
166	20240403	164400	240033230	8710	8710	8710	8710	0
167	20240403	164300	240033230	8710	8710	8710	8710	0
168	20240403	164200	240033230	8710	8710	8710	8710	0
169	20240403	164100	240033230	8710	8710	8710	8710	0
170	20240403	164000	240033230	8710	8710	8710	8710	0
171	20240403	163900	240033230	8710	8710	8710	8710	0
172	20240403	163800	240033230	8710	8710	8710	8710	0
173	20240403	163700	240033230	8710	8710	8710	8710	0
174	20240403	163600	240033230	8710	8710	8710	8710	0
175	20240403	163500	240033230	8710	8710	8710	8710	0
176	20240403	163400	240033230	8710	8710	8710	8710	0
177	20240403	163300	240033230	8710	8710	8710	8710	0
178	20240403	163200	240033230	8710	8710	8710	8710	0
179	20240403	163100	240033230	8710	8710	8710	8710	0
180	20240403	163000	240033230	8710	8710	8710	8710	0
181	20240403	162900	240033230	8710	8710	8710	8710	0
182	20240403	162800	240033230	8710	8710	8710	8710	115
183	20240403	162700	240033230	8710	8710	8710	8710	0
184	20240403	162600	240033230	8710	8710	8710	8710	0
185	20240403	162500	240033230	8710	8710	8710	8710	0
186	20240403	162400	240033230	8710	8710	8710	8710	0
187	20240403	162300	240033230	8710	8710	8710	8710	0
188	20240403	162200	240033230	8710	8710	8710	8710	0
189	20240403	162100	240033230	8710	8710	8710	8710	0
190	20240403	162000	240033230	8710	8710	8710	8710	0
191	20240403	161900	240033230	8710	8710	8710	8710	0
192	20240403	161800	240033230	8710	8710	8710	8710	0
193	20240403	161700	240033230	8710	8710	8710	8710	0
194	20240403	161600	240033230	8710	8710	8710	8710	0
195	20240403	161500	240033230	8710	8710	8710	8710	0
196	20240403	161400	240033230	8710	8710	8710	8710	0
197	20240403	161300	240033230	8710	8710	8710	8710	0
198	20240403	161200	240033230	8710	8710	8710	8710	0
199	20240403	161100	240033230	8710	8710	8710	8710	0
200	20240403	161000	240033230	8710	8710	8710	8710	0
201	20240403	160900	240033230	8710	8710	8710	8710	0
202	20240403	160800	240033230	8710	8710	8710	8710	0
203	20240403	160700	240033230	8710	8710	8710	8710	0
204	20240403	160600	240033230	8710	8710	8710	8710	0
205	20240403	160500	240033230	8710	8710	8710	8710	0
206	20240403	160400	240033230	8710	8710	8710	8710	0
207	20240403	160300	240033230	8710	8710	8710	8710	0
208	20240403	160200	240033230	8710	8710	8710	8710	0
209	20240403	160100	240033230	8710	8710	8710	8710	0
210	20240403	160000	240033230	8710	8710	8710	8710	0
211	20240403	155900	240033230	8710	8710	8710	8710	0
212	20240403	155800	240033230	8710	8710	8710	8710	115
213	20240403	155700	240033230	8710	8710	8710	8710	0
214	20240403	155600	240033230	8710	8710	8710	8710	0
215	20240403	155500	240033230	8710	8710	8710	8710	0
216	20240403	155400	240033230	8710	8710	8710	8710	0
217	20240403	155300	240033230	8710	8710	8710	8710	0
218	20240403	155200	240033230	8710	8710	8710	8710	0
219	20240403	155100	240033230	8710	8710	8710	8710	0
220	20240403	155000	240033230	8710	8710	8710	8710	0
221	20240403	154900	240033230	8710	8710	8710	8710	0
222	20240403	154800	240033230	8710	8710	8710	8710	0
223	20240403	154700	240033230	8710	8710	8710	8710	0
224	20240403	154600	240033230	8710	8710	8710	8710	0
225	20240403	154500	240033230	8710	8710	8710	8710	0
226	20240403	154400	240033230	8710	8710	8710	8710	0
227	20240403	154300	240033230	8710	8710	8710	8710	0
228	20240403	154200	240033230	8710	8710	8710	8710	0
229	20240403	154100	240033230	8710	8710	8710	8710	0
230	20240403	154000	240033230	8710	8710	8710	8710	0
231	20240403	153900	240033230	8710	8710	8710	8710	0
232	20240403	153800	240033230	8710	8710	8710	8710	0
233	20240403	153700	240033230	8710	8710	8710	8710	0
234	20240403	153600	240033230	8710	8710	8710	8710	0
235	20240403	153500	240033230	8710	8710	8710	8710	0
236	20240403	153400	240033230	8710	8710	8710	8710	0
237	20240403	153300	240033230	8710	8710	8710	8710	0
238	20240403	153200	240033230	8710	8710	8710	8710	0
239	20240403	153100	240033230	8710	8710	8710	8710	0
240	20240403	153000	240033230	8710	8710	8710	8710	115
241	20240403	152900	239031580	8720	8720	8720	8720	0
242	20240403	152800	239031580	8720	8720	8720	8720	0
243	20240403	152700	239031580	8720	8720	8720	8720	0
244	20240403	152600	239031580	8720	8720	8720	8720	0
245	20240403	152500	239031580	8720	8720	8720	8720	0
246	20240403	152400	239031580	8720	8720	8720	8720	0
247	20240403	152300	239031580	8720	8720	8720	8720	0
248	20240403	152200	239031580	8720	8720	8720	8720	0
249	20240403	152100	239031580	8720	8720	8720	8720	0
250	20240403	152000	239031580	8720	8720	8720	8720	0
251	20240403	151900	239031580	8720	8660	8720	8650	534
252	20240403	151800	234411660	8730	8730	8730	8730	0
253	20240403	151700	234411660	8730	8730	8730	8730	0
254	20240403	151600	234411660	8730	8730	8730	8730	0
255	20240403	151500	234411660	8730	8700	8730	8690	35
256	20240403	151400	234107160	8690	8690	8690	8690	25
257	20240403	151300	233889910	8690	8690	8690	8690	0
258	20240403	151200	233889910	8690	8690	8690	8690	0
259	20240403	151100	233889910	8690	8690	8690	8690	0
260	20240403	151000	233889910	8690	8690	8690	8690	1
261	20240403	150900	233881220	8690	8690	8690	8690	100
262	20240403	150800	233012220	8690	8690	8690	8690	0
263	20240403	150700	233012220	8690	8690	8690	8690	0
264	20240403	150600	233012220	8690	8690	8690	8690	0
265	20240403	150500	233012220	8690	8690	8690	8690	0
266	20240403	150400	233012220	8690	8690	8690	8690	0
267	20240403	150300	233012220	8690	8690	8690	8690	0
268	20240403	150200	233012220	8690	8660	8690	8650	151
269	20240403	150100	231705510	8690	8690	8690	8690	0
270	20240403	150000	231705510	8690	8690	8690	8690	0
271	20240403	145900	231705510	8690	8690	8690	8690	0
272	20240403	145800	231705510	8690	8690	8690	8690	0
273	20240403	145700	231705510	8690	8690	8690	8690	0
274	20240403	145600	231705510	8690	8690	8690	8690	0
275	20240403	145500	231705510	8690	8690	8690	8690	0
276	20240403	145400	231705510	8690	8690	8690	8690	50
277	20240403	145300	231271010	8650	8670	8670	8650	42
278	20240403	145200	230907680	8660	8660	8660	8660	78
279	20240403	145100	230232200	8690	8690	8690	8690	0
280	20240403	145000	230232200	8690	8690	8690	8690	0
281	20240403	144900	230232200	8690	8690	8690	8690	0
282	20240403	144800	230232200	8690	8690	8690	8690	0
283	20240403	144700	230232200	8690	8690	8690	8690	3
284	20240403	144600	230206130	8660	8660	8660	8660	0
285	20240403	144500	230206130	8660	8660	8660	8660	0
286	20240403	144400	230206130	8660	8660	8660	8660	0
287	20240403	144300	230206130	8660	8660	8660	8660	0
288	20240403	144200	230206130	8660	8660	8660	8660	1
289	20240403	144100	230197470	8690	8670	8690	8670	5
290	20240403	144000	230154100	8670	8670	8670	8670	0
291	20240403	143900	230154100	8670	8660	8670	8660	303
292	20240403	143800	227528510	8660	8670	8670	8660	33
293	20240403	143700	227242670	8680	8680	8680	8680	0
294	20240403	143600	227242670	8680	8680	8680	8680	100
295	20240403	143500	226374670	8710	8710	8710	8710	0
296	20240403	143400	226374670	8710	8710	8710	8710	0
297	20240403	143300	226374670	8710	8710	8710	8710	0
298	20240403	143200	226374670	8710	8710	8710	8710	0
299	20240403	143100	226374670	8710	8710	8710	8710	0
300	20240403	143000	226374670	8710	8710	8710	8710	0
301	20240403	142900	226374670	8710	8710	8710	8710	0
302	20240403	142800	226374670	8710	8710	8710	8710	0
303	20240403	142700	226374670	8710	8710	8710	8710	1
304	20240403	142600	226365960	8660	8660	8660	8660	0
305	20240403	142500	226365960	8660	8660	8660	8660	0
306	20240403	142400	226365960	8660	8660	8660	8660	0
307	20240403	142300	226365960	8660	8660	8660	8660	28
308	20240403	142200	226123480	8710	8710	8710	8710	0
309	20240403	142100	226123480	8710	8710	8710	8710	0
310	20240403	142000	226123480	8710	8710	8710	8710	0
311	20240403	141900	226123480	8710	8710	8710	8710	0
312	20240403	141800	226123480	8710	8710	8710	8710	0
313	20240403	141700	226123480	8710	8710	8710	8710	0
314	20240403	141600	226123480	8710	8710	8710	8710	0
315	20240403	141500	226123480	8710	8710	8710	8710	0
316	20240403	141400	226123480	8710	8710	8710	8710	0
317	20240403	141300	226123480	8710	8710	8710	8710	0
318	20240403	141200	226123480	8710	8710	8710	8710	0
319	20240403	141100	226123480	8710	8710	8710	8710	0
320	20240403	141000	226123480	8710	8710	8710	8710	0
321	20240403	140900	226123480	8710	8710	8710	8710	0
322	20240403	140800	226123480	8710	8710	8710	8710	0
323	20240403	140700	226123480	8710	8710	8710	8710	0
324	20240403	140600	226123480	8710	8710	8710	8710	0
325	20240403	140500	226123480	8710	8710	8710	8710	1
326	20240403	140400	226114770	8710	8710	8710	8710	3
327	20240403	140300	226088640	8660	8660	8660	8660	0
328	20240403	140200	226088640	8660	8660	8660	8660	261
329	20240403	140100	223828380	8660	8680	8680	8660	2545
330	20240403	140000	201787640	8710	8710	8710	8710	0
331	20240403	135900	201787640	8710	8710	8710	8710	0
332	20240403	135800	201787640	8710	8710	8710	8710	0
333	20240403	135700	201787640	8710	8710	8710	8710	0
334	20240403	135600	201787640	8710	8710	8710	8710	0
335	20240403	135500	201787640	8710	8710	8710	8710	0
336	20240403	135400	201787640	8710	8710	8710	8710	0
337	20240403	135300	201787640	8710	8710	8710	8710	0
338	20240403	135200	201787640	8710	8710	8710	8710	0
339	20240403	135100	201787640	8710	8710	8710	8710	0
340	20240403	135000	201787640	8710	8710	8710	8710	0
341	20240403	134900	201787640	8710	8710	8710	8710	4
342	20240403	134800	201752800	8710	8710	8710	8710	56
343	20240403	134700	201265040	8710	8710	8710	8710	0
344	20240403	134600	201265040	8710	8710	8710	8710	32
345	20240403	134500	200986320	8710	8710	8710	8710	102
346	20240403	134400	200097900	8710	8710	8710	8710	0
347	20240403	134300	200097900	8710	8710	8710	8710	0
348	20240403	134200	200097900	8710	8710	8710	8710	0
349	20240403	134100	200097900	8710	8710	8710	8710	2
350	20240403	134000	200080480	8730	8730	8730	8730	0
351	20240403	133900	200080480	8730	8730	8730	8730	0
352	20240403	133800	200080480	8730	8730	8730	8730	0
353	20240403	133700	200080480	8730	8720	8730	8720	2
354	20240403	133600	200063030	8710	8710	8720	8710	126
355	20240403	133500	198965390	8730	8730	8730	8730	0
356	20240403	133400	198965390	8730	8730	8730	8730	10
357	20240403	133300	198878090	8730	8730	8730	8730	0
358	20240403	133200	198878090	8730	8670	8730	8670	23
359	20240403	133100	198678620	8730	8730	8730	8730	0
360	20240403	133000	198678620	8730	8730	8730	8730	0
361	20240403	132900	198678620	8730	8730	8730	8730	0
362	20240403	132800	198678620	8730	8730	8730	8730	0
363	20240403	132700	198678620	8730	8730	8730	8730	0
364	20240403	132600	198678620	8730	8730	8730	8730	0
365	20240403	132500	198678620	8730	8730	8730	8730	0
366	20240403	132400	198678620	8730	8730	8730	8730	0
367	20240403	132300	198678620	8730	8730	8730	8730	0
368	20240403	132200	198678620	8730	8730	8730	8730	0
369	20240403	132100	198678620	8730	8730	8730	8730	0
370	20240403	132000	198678620	8730	8730	8730	8730	0
371	20240403	131900	198678620	8730	8730	8730	8730	0
372	20240403	131800	198678620	8730	8730	8730	8730	0
373	20240403	131700	198678620	8730	8730	8730	8730	0
374	20240403	131600	198678620	8730	8730	8730	8730	2
375	20240403	131500	198661160	8730	8730	8730	8730	0
376	20240403	131400	198661160	8730	8730	8730	8730	0
377	20240403	131300	198661160	8730	8730	8730	8730	0
378	20240403	131200	198661160	8730	8670	8730	8670	50
379	20240403	131100	198226570	8660	8660	8660	8660	0
380	20240403	131000	198226570	8660	8670	8670	8660	340
381	20240403	130900	195281240	8680	8690	8690	8680	143
382	20240403	130800	194039000	8690	8690	8690	8690	100
383	20240403	130700	193170000	8680	8680	8680	8680	1
384	20240403	130600	193161320	8680	8680	8680	8680	0
385	20240403	130500	193161320	8680	8680	8680	8680	0
386	20240403	130400	193161320	8680	8680	8680	8680	0
387	20240403	130300	193161320	8680	8680	8680	8680	0
388	20240403	130200	193161320	8680	8680	8680	8680	0
389	20240403	130100	193161320	8680	8680	8680	8680	0
390	20240403	130000	193161320	8680	8680	8680	8680	0
391	20240403	125900	193161320	8680	8680	8680	8680	0
392	20240403	125800	193161320	8680	8680	8680	8680	54
393	20240403	125700	192692600	8680	8680	8680	8680	37
394	20240403	125600	192371440	8690	8690	8690	8690	0
395	20240403	125500	192371440	8690	8680	8690	8680	138
396	20240403	125400	191173590	8680	8680	8680	8680	63
397	20240403	125300	190626750	8680	8680	8680	8680	0
398	20240403	125200	190626750	8680	8680	8680	8680	41
399	20240403	125100	190270870	8690	8690	8690	8690	298
400	20240403	125000	187681250	8690	8690	8690	8690	0
401	20240403	124900	187681250	8690	8690	8690	8690	1400
402	20240403	124800	175515250	8690	8690	8690	8690	0
403	20240403	124700	175515250	8690	8690	8690	8690	0
404	20240403	124600	175515250	8690	8690	8690	8690	0
405	20240403	124500	175515250	8690	8690	8690	8690	10
406	20240403	124400	175428350	8680	8680	8680	8680	43
407	20240403	124300	175055110	8690	8690	8690	8690	0
408	20240403	124200	175055110	8690	8690	8690	8690	50
409	20240403	124100	174620610	8690	8690	8690	8690	0
410	20240403	124000	174620610	8690	8690	8690	8690	0
411	20240403	123900	174620610	8690	8690	8690	8690	0
412	20240403	123800	174620610	8690	8690	8690	8690	0
413	20240403	123700	174620610	8690	8690	8690	8690	0
414	20240403	123600	174620610	8690	8690	8690	8690	0
415	20240403	123500	174620610	8690	8690	8690	8690	0
416	20240403	123400	174620610	8690	8690	8690	8690	0
417	20240403	123300	174620610	8690	8690	8690	8690	0
418	20240403	123200	174620610	8690	8690	8690	8690	0
419	20240403	123100	174620610	8690	8690	8690	8690	0
420	20240403	123000	174620610	8690	8690	8690	8690	0
421	20240403	122900	174620610	8690	8690	8690	8690	0
422	20240403	122800	174620610	8690	8690	8690	8690	0
423	20240403	122700	174620610	8690	8690	8690	8690	0
424	20240403	122600	174620610	8690	8690	8690	8690	496
425	20240403	122500	170310370	8690	8690	8690	8690	0
426	20240403	122400	170310370	8690	8690	8690	8690	200
427	20240403	122300	168572370	8690	8690	8690	8690	0
428	20240403	122200	168572370	8690	8690	8690	8690	1
429	20240403	122100	168563680	8680	8680	8680	8680	0
430	20240403	122000	168563680	8680	8680	8680	8680	0
431	20240403	121900	168563680	8680	8680	8680	8680	0
432	20240403	121800	168563680	8680	8680	8680	8680	2
433	20240403	121700	168546320	8680	8680	8680	8680	9
434	20240403	121600	168468200	8680	8680	8680	8680	0
435	20240403	121500	168468200	8680	8680	8680	8680	50
436	20240403	121400	168034200	8680	8680	8680	8680	0
437	20240403	121300	168034200	8680	8680	8680	8680	46
438	20240403	121200	167634920	8690	8690	8690	8690	0
439	20240403	121100	167634920	8690	8690	8690	8690	0
440	20240403	121000	167634920	8690	8690	8690	8690	0
441	20240403	120900	167634920	8690	8690	8690	8690	0
442	20240403	120800	167634920	8690	8690	8690	8690	0
443	20240403	120700	167634920	8690	8690	8690	8690	0
444	20240403	120600	167634920	8690	8690	8690	8690	139
445	20240403	120500	166427010	8690	8690	8690	8690	2
446	20240403	120400	166409630	8690	8690	8690	8690	0
447	20240403	120300	166409630	8690	8690	8690	8690	1
448	20240403	120200	166400940	8680	8680	8680	8680	0
449	20240403	120100	166400940	8680	8680	8680	8680	0
450	20240403	120000	166400940	8680	8680	8680	8680	0
451	20240403	115900	166400940	8680	8680	8680	8680	0
452	20240403	115800	166400940	8680	8680	8680	8680	0
453	20240403	115700	166400940	8680	8680	8680	8680	0
454	20240403	115600	166400940	8680	8680	8680	8680	0
455	20240403	115500	166400940	8680	8680	8680	8680	0
456	20240403	115400	166400940	8680	8680	8680	8680	0
457	20240403	115300	166400940	8680	8670	8680	8670	30
458	20240403	115200	166140690	8680	8680	8680	8680	0
459	20240403	115100	166140690	8680	8680	8680	8680	0
460	20240403	115000	166140690	8680	8680	8680	8680	0
461	20240403	114900	166140690	8680	8680	8680	8680	0
462	20240403	114800	166140690	8680	8680	8680	8680	0
463	20240403	114700	166140690	8680	8680	8680	8680	11
464	20240403	114600	166045210	8690	8690	8690	8690	0
465	20240403	114500	166045210	8690	8690	8690	8690	0
466	20240403	114400	166045210	8690	8690	8690	8690	0
467	20240403	114300	166045210	8690	8690	8690	8690	30
468	20240403	114200	165784510	8690	8690	8690	8690	0
469	20240403	114100	165784510	8690	8690	8690	8690	0
470	20240403	114000	165784510	8690	8690	8690	8690	0
471	20240403	113900	165784510	8690	8690	8690	8690	28
472	20240403	113800	165541190	8690	8690	8690	8690	1
473	20240403	113700	165532500	8690	8690	8690	8690	0
474	20240403	113600	165532500	8690	8690	8690	8690	8
475	20240403	113500	165462980	8690	8690	8690	8690	27
476	20240403	113400	165228350	8690	8690	8690	8690	0
477	20240403	113300	165228350	8690	8690	8690	8690	0
478	20240403	113200	165228350	8690	8690	8690	8690	572
479	20240403	113100	160257670	8680	8680	8680	8680	0
480	20240403	113000	160257670	8680	8680	8680	8680	0
481	20240403	112900	160257670	8680	8680	8680	8680	0
482	20240403	112800	160257670	8680	8680	8680	8680	0
483	20240403	112700	160257670	8680	8680	8680	8680	1615
484	20240403	112600	146239470	8680	8680	8680	8680	200
485	20240403	112500	144503470	8700	8700	8700	8700	6
486	20240403	112400	144451270	8680	8680	8680	8680	2109
487	20240403	112300	126145150	8680	8680	8680	8680	395
488	20240403	112200	122716550	8680	8680	8680	8680	27
489	20240403	112100	122482190	8680	8700	8700	8680	307
490	20240403	112000	119816430	8700	8690	8700	8690	1189
491	20240403	111900	109482550	8700	8700	8700	8700	0
492	20240403	111800	109482550	8700	8700	8700	8700	70
493	20240403	111700	108873550	8710	8710	8710	8710	6
494	20240403	111600	108821290	8710	8700	8710	8650	3162
495	20240403	111500	81424260	8720	8720	8720	8720	82
496	20240403	111400	80709220	8700	8700	8700	8700	0
497	20240403	111300	80709220	8700	8700	8700	8700	1760
498	20240403	111200	65397220	8700	8700	8700	8700	0
499	20240403	111100	65397220	8700	8700	8700	8700	0
500	20240403	111000	65397220	8700	8720	8720	8700	2006
501	20240403	110900	47936740	8710	8760	8760	8710	1001
502	20240403	110800	39202620	8750	8750	8750	8750	0
503	20240403	110700	39202620	8750	8750	8750	8750	0
504	20240403	110600	39202620	8750	8750	8750	8750	0
505	20240403	110500	39202620	8750	8750	8750	8750	0
506	20240403	110400	39202620	8750	8750	8750	8750	0
507	20240403	110300	39202620	8750	8750	8750	8750	0
508	20240403	110200	39202620	8750	8750	8750	8750	0
509	20240403	110100	39202620	8750	8750	8750	8750	0
510	20240403	110000	39202620	8750	8750	8750	8750	7
511	20240403	105900	39141370	8820	8750	8820	8750	50
512	20240403	105800	38701000	8750	8750	8750	8750	0
513	20240403	105700	38701000	8750	8750	8750	8750	0
514	20240403	105600	38701000	8750	8750	8750	8750	2
515	20240403	105500	38683500	8750	8750	8750	8750	0
516	20240403	105400	38683500	8750	8750	8750	8750	0
517	20240403	105300	38683500	8750	8750	8750	8750	0
518	20240403	105200	38683500	8750	8750	8750	8750	0
519	20240403	105100	38683500	8750	8750	8750	8750	100
520	20240403	105000	37808500	8750	8750	8750	8750	7
521	20240403	104900	37747250	8750	8780	8780	8750	1100
522	20240403	104800	28095340	8810	8810	8810	8810	0
523	20240403	104700	28095340	8810	8810	8810	8810	1
524	20240403	104600	28086530	8780	8780	8780	8780	7
525	20240403	104500	28025070	8790	8790	8790	8790	0
526	20240403	104400	28025070	8790	8790	8790	8790	123
527	20240403	104300	26943900	8800	8800	8800	8800	0
528	20240403	104200	26943900	8800	8800	8800	8800	1
529	20240403	104100	26935100	8750	8750	8750	8750	0
530	20240403	104000	26935100	8750	8760	8760	8750	7
531	20240403	103900	26873840	8810	8810	8810	8810	0
532	20240403	103800	26873840	8810	8810	8810	8810	0
533	20240403	103700	26873840	8810	8810	8810	8810	0
534	20240403	103600	26873840	8810	8810	8810	8810	0
535	20240403	103500	26873840	8810	8810	8810	8810	0
536	20240403	103400	26873840	8810	8810	8810	8810	0
537	20240403	103300	26873840	8810	8810	8810	8810	0
538	20240403	103200	26873840	8810	8810	8810	8810	0
539	20240403	103100	26873840	8810	8810	8810	8810	1
540	20240403	103000	26865030	8750	8750	8750	8750	7
541	20240403	102900	26803780	8820	8820	8820	8820	0
542	20240403	102800	26803780	8820	8820	8820	8820	0
543	20240403	102700	26803780	8820	8820	8820	8820	0
544	20240403	102600	26803780	8820	8820	8820	8820	0
545	20240403	102500	26803780	8820	8820	8820	8820	0
546	20240403	102400	26803780	8820	8820	8820	8820	1
547	20240403	102300	26794960	8750	8760	8760	8750	891
548	20240403	102200	18997240	8770	8770	8770	8770	0
549	20240403	102100	18997240	8770	8770	8770	8770	2
550	20240403	102000	18979700	8770	8770	8770	8770	7
551	20240403	101900	18918310	8830	8830	8830	8830	0
552	20240403	101800	18918310	8830	8830	8830	8830	0
553	20240403	101700	18918310	8830	8830	8830	8830	0
554	20240403	101600	18918310	8830	8830	8830	8830	0
555	20240403	101500	18918310	8830	8830	8830	8830	0
556	20240403	101400	18918310	8830	8830	8830	8830	0
557	20240403	101300	18918310	8830	8830	8830	8830	1
558	20240403	101200	18909480	8770	8770	8770	8770	0
559	20240403	101100	18909480	8770	8770	8770	8770	0
560	20240403	101000	18909480	8770	8770	8770	8770	7
561	20240403	100900	18848090	8830	8830	8830	8830	0
562	20240403	100800	18848090	8830	8830	8830	8830	0
563	20240403	100700	18848090	8830	8830	8830	8830	0
564	20240403	100600	18848090	8830	8830	8830	8830	0
565	20240403	100500	18848090	8830	8830	8830	8830	0
566	20240403	100400	18848090	8830	8830	8830	8830	0
567	20240403	100300	18848090	8830	8830	8830	8830	1
568	20240403	100200	18839260	8760	8760	8760	8760	0
569	20240403	100100	18839260	8760	8760	8760	8760	0
570	20240403	100000	18839260	8760	8770	8770	8760	7
571	20240403	095900	18777930	8760	8760	8760	8760	0
572	20240403	095800	18777930	8760	8770	8770	8750	651
573	20240403	095700	13076190	8860	8860	8860	8860	0
574	20240403	095600	13076190	8860	8780	8860	8770	52
575	20240403	095500	12619960	8880	8820	8880	8820	202
576	20240403	095400	10838260	8820	8820	8820	8820	0
577	20240403	095300	10838260	8820	8820	8820	8820	1
578	20240403	095200	10829440	8820	8820	8820	8820	1
579	20240403	095100	10820620	8770	8770	8770	8770	0
580	20240403	095000	10820620	8770	8770	8770	8770	7
581	20240403	094900	10759230	8820	8820	8820	8820	0
582	20240403	094800	10759230	8820	8820	8820	8820	0
583	20240403	094700	10759230	8820	8820	8820	8820	0
584	20240403	094600	10759230	8820	8820	8820	8820	6
585	20240403	094500	10706310	8820	8820	8820	8820	0
586	20240403	094400	10706310	8820	8820	8820	8820	0
587	20240403	094300	10706310	8820	8820	8820	8820	0
588	20240403	094200	10706310	8820	8820	8820	8820	21
589	20240403	094100	10521090	8770	8770	8770	8770	0
590	20240403	094000	10521090	8770	8770	8770	8770	7
591	20240403	093900	10459700	8750	8750	8750	8750	0
592	20240403	093800	10459700	8750	8750	8750	8750	0
593	20240403	093700	10459700	8750	8750	8750	8750	0
594	20240403	093600	10459700	8750	8750	8750	8750	0
595	20240403	093500	10459700	8750	8750	8750	8750	0
596	20240403	093400	10459700	8750	8750	8750	8750	0
597	20240403	093300	10459700	8750	8780	8780	8750	50
598	20240403	093200	10021720	8780	8820	8820	8780	962
599	20240403	093100	1557710	8860	8860	8860	8860	0
600	20240403	093000	1557710	8860	8860	8860	8860	0
601	20240403	092900	1557710	8860	8860	8860	8860	0
602	20240403	092800	1557710	8860	8860	8860	8860	0
603	20240403	092700	1557710	8860	8860	8860	8860	0
604	20240403	092600	1557710	8860	8820	8860	8820	65
605	20240403	092500	984010	8820	8820	8820	8820	0
606	20240403	092400	984010	8820	8820	8820	8820	0
607	20240403	092300	984010	8820	8820	8820	8820	3
608	20240403	092200	957550	8860	8860	8860	8860	1
609	20240403	092100	948690	8860	8860	8860	8860	0
610	20240403	092000	948690	8860	8860	8860	8860	0
611	20240403	091900	948690	8860	8860	8860	8860	0
612	20240403	091800	948690	8860	8860	8860	8860	0
613	20240403	091700	948690	8860	8860	8860	8860	0
614	20240403	091600	948690	8860	8860	8860	8860	0
615	20240403	091500	948690	8860	8860	8860	8860	0
616	20240403	091400	948690	8860	8860	8860	8860	0
617	20240403	091300	948690	8860	8860	8860	8860	0
618	20240403	091200	948690	8860	8860	8860	8860	0
619	20240403	091100	948690	8860	8860	8860	8860	0
620	20240403	091000	948690	8860	8860	8860	8860	10
621	20240403	090900	860090	8860	8860	8860	8860	0
622	20240403	090800	860090	8860	8860	8860	8860	0
623	20240403	090700	860090	8860	8860	8860	8860	1
624	20240403	090600	851230	8860	8860	8860	8860	29
625	20240403	090500	594290	8870	8870	8870	8870	2
626	20240403	090400	576550	8870	8870	8870	8870	0
627	20240403	090300	576550	8870	8870	8870	8870	0
628	20240403	090200	576550	8870	8870	8870	8870	25
629	20240403	090100	354800	8870	8870	8870	8870	40
630	20240403	090000	0	8870	8870	8870	8870	0