KissMeData/111710/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195400	35258260	5560	5560	5560	5560	70
3	20240403	195300	35258260	5560	5560	5560	5560	0
4	20240403	195200	35258260	5560	5560	5560	5560	0
5	20240403	195100	35258260	5560	5560	5560	5560	0
6	20240403	195000	35258260	5560	5560	5560	5560	0
7	20240403	194900	35258260	5560	5560	5560	5560	0
8	20240403	194800	35258260	5560	5560	5560	5560	0
9	20240403	194700	35258260	5560	5560	5560	5560	0
10	20240403	194600	35258260	5560	5560	5560	5560	0
11	20240403	194500	35258260	5560	5560	5560	5560	0
12	20240403	194400	35258260	5560	5560	5560	5560	0
13	20240403	194300	35258260	5560	5560	5560	5560	0
14	20240403	194200	35258260	5560	5560	5560	5560	0
15	20240403	194100	35258260	5560	5560	5560	5560	0
16	20240403	194000	35258260	5560	5560	5560	5560	0
17	20240403	193900	35258260	5560	5560	5560	5560	0
18	20240403	193800	35258260	5560	5560	5560	5560	0
19	20240403	193700	35258260	5560	5560	5560	5560	0
20	20240403	193600	35258260	5560	5560	5560	5560	0
21	20240403	193500	35258260	5560	5560	5560	5560	0
22	20240403	193400	35258260	5560	5560	5560	5560	0
23	20240403	193300	35258260	5560	5560	5560	5560	0
24	20240403	193200	35258260	5560	5560	5560	5560	0
25	20240403	193100	35258260	5560	5560	5560	5560	0
26	20240403	193000	35258260	5560	5560	5560	5560	0
27	20240403	192900	35258260	5560	5560	5560	5560	0
28	20240403	192800	35258260	5560	5560	5560	5560	0
29	20240403	192700	35258260	5560	5560	5560	5560	0
30	20240403	192600	35258260	5560	5560	5560	5560	0
31	20240403	192500	35258260	5560	5560	5560	5560	0
32	20240403	192400	35258260	5560	5560	5560	5560	70
33	20240403	192300	35258260	5560	5560	5560	5560	0
34	20240403	192200	35258260	5560	5560	5560	5560	0
35	20240403	192100	35258260	5560	5560	5560	5560	0
36	20240403	192000	35258260	5560	5560	5560	5560	0
37	20240403	191900	35258260	5560	5560	5560	5560	0
38	20240403	191800	35258260	5560	5560	5560	5560	0
39	20240403	191700	35258260	5560	5560	5560	5560	0
40	20240403	191600	35258260	5560	5560	5560	5560	0
41	20240403	191500	35258260	5560	5560	5560	5560	0
42	20240403	191400	35258260	5560	5560	5560	5560	0
43	20240403	191300	35258260	5560	5560	5560	5560	0
44	20240403	191200	35258260	5560	5560	5560	5560	0
45	20240403	191100	35258260	5560	5560	5560	5560	0
46	20240403	191000	35258260	5560	5560	5560	5560	0
47	20240403	190900	35258260	5560	5560	5560	5560	0
48	20240403	190800	35258260	5560	5560	5560	5560	0
49	20240403	190700	35258260	5560	5560	5560	5560	0
50	20240403	190600	35258260	5560	5560	5560	5560	0
51	20240403	190500	35258260	5560	5560	5560	5560	0
52	20240403	190400	35258260	5560	5560	5560	5560	0
53	20240403	190300	35258260	5560	5560	5560	5560	0
54	20240403	190200	35258260	5560	5560	5560	5560	0
55	20240403	190100	35258260	5560	5560	5560	5560	0
56	20240403	190000	35258260	5560	5560	5560	5560	0
57	20240403	185900	35258260	5560	5560	5560	5560	0
58	20240403	185800	35258260	5560	5560	5560	5560	0
59	20240403	185700	35258260	5560	5560	5560	5560	0
60	20240403	185600	35258260	5560	5560	5560	5560	0
61	20240403	185500	35258260	5560	5560	5560	5560	0
62	20240403	185400	35258260	5560	5560	5560	5560	70
63	20240403	185300	35258260	5560	5560	5560	5560	0
64	20240403	185200	35258260	5560	5560	5560	5560	0
65	20240403	185100	35258260	5560	5560	5560	5560	0
66	20240403	185000	35258260	5560	5560	5560	5560	0
67	20240403	184900	35258260	5560	5560	5560	5560	0
68	20240403	184800	35258260	5560	5560	5560	5560	0
69	20240403	184700	35258260	5560	5560	5560	5560	0
70	20240403	184600	35258260	5560	5560	5560	5560	0
71	20240403	184500	35258260	5560	5560	5560	5560	0
72	20240403	184400	35258260	5560	5560	5560	5560	0
73	20240403	184300	35258260	5560	5560	5560	5560	0
74	20240403	184200	35258260	5560	5560	5560	5560	0
75	20240403	184100	35258260	5560	5560	5560	5560	0
76	20240403	184000	35258260	5560	5560	5560	5560	0
77	20240403	183900	35258260	5560	5560	5560	5560	0
78	20240403	183800	35258260	5560	5560	5560	5560	0
79	20240403	183700	35258260	5560	5560	5560	5560	0
80	20240403	183600	35258260	5560	5560	5560	5560	0
81	20240403	183500	35258260	5560	5560	5560	5560	0
82	20240403	183400	35258260	5560	5560	5560	5560	0
83	20240403	183300	35258260	5560	5560	5560	5560	0
84	20240403	183200	35258260	5560	5560	5560	5560	0
85	20240403	183100	35258260	5560	5560	5560	5560	0
86	20240403	183000	35258260	5560	5560	5560	5560	0
87	20240403	182900	35258260	5560	5560	5560	5560	0
88	20240403	182800	35258260	5560	5560	5560	5560	0
89	20240403	182700	35258260	5560	5560	5560	5560	0
90	20240403	182600	35258260	5560	5560	5560	5560	0
91	20240403	182500	35258260	5560	5560	5560	5560	0
92	20240403	182400	35258260	5560	5560	5560	5560	70
93	20240403	182300	35258260	5560	5560	5560	5560	0
94	20240403	182200	35258260	5560	5560	5560	5560	0
95	20240403	182100	35258260	5560	5560	5560	5560	0
96	20240403	182000	35258260	5560	5560	5560	5560	0
97	20240403	181900	35258260	5560	5560	5560	5560	0
98	20240403	181800	35258260	5560	5560	5560	5560	0
99	20240403	181700	35258260	5560	5560	5560	5560	0
100	20240403	181600	35258260	5560	5560	5560	5560	0
101	20240403	181500	35258260	5560	5560	5560	5560	0
102	20240403	181400	35258260	5560	5560	5560	5560	0
103	20240403	181300	35258260	5560	5560	5560	5560	0
104	20240403	181200	35258260	5560	5560	5560	5560	0
105	20240403	181100	35258260	5560	5560	5560	5560	0
106	20240403	181000	35258260	5560	5560	5560	5560	0
107	20240403	180900	35258260	5560	5560	5560	5560	0
108	20240403	180800	35258260	5560	5560	5560	5560	0
109	20240403	180700	35258260	5560	5560	5560	5560	0
110	20240403	180600	35258260	5560	5560	5560	5560	0
111	20240403	180500	35258260	5560	5560	5560	5560	0
112	20240403	180400	35258260	5560	5560	5560	5560	0
113	20240403	180300	35258260	5560	5560	5560	5560	0
114	20240403	180200	35258260	5560	5560	5560	5560	0
115	20240403	180100	35258260	5560	5560	5560	5560	0
116	20240403	180000	35258260	5560	5560	5560	5560	0
117	20240403	175900	35258260	5560	5560	5560	5560	0
118	20240403	175800	35258260	5560	5560	5560	5560	0
119	20240403	175700	35258260	5560	5560	5560	5560	0
120	20240403	175600	35258260	5560	5560	5560	5560	0
121	20240403	175500	35258260	5560	5560	5560	5560	0
122	20240403	175400	35258260	5560	5560	5560	5560	70
123	20240403	175300	35258260	5560	5560	5560	5560	0
124	20240403	175200	35258260	5560	5560	5560	5560	0
125	20240403	175100	35258260	5560	5560	5560	5560	0
126	20240403	175000	35258260	5560	5560	5560	5560	0
127	20240403	174900	35258260	5560	5560	5560	5560	0
128	20240403	174800	35258260	5560	5560	5560	5560	0
129	20240403	174700	35258260	5560	5560	5560	5560	0
130	20240403	174600	35258260	5560	5560	5560	5560	0
131	20240403	174500	35258260	5560	5560	5560	5560	0
132	20240403	174400	35258260	5560	5560	5560	5560	0
133	20240403	174300	35258260	5560	5560	5560	5560	0
134	20240403	174200	35258260	5560	5560	5560	5560	0
135	20240403	174100	35258260	5560	5560	5560	5560	0
136	20240403	174000	35258260	5560	5560	5560	5560	0
137	20240403	173900	35258260	5560	5560	5560	5560	0
138	20240403	173800	35258260	5560	5560	5560	5560	0
139	20240403	173700	35258260	5560	5560	5560	5560	0
140	20240403	173600	35258260	5560	5560	5560	5560	0
141	20240403	173500	35258260	5560	5560	5560	5560	0
142	20240403	173400	35258260	5560	5560	5560	5560	0
143	20240403	173300	35258260	5560	5560	5560	5560	0
144	20240403	173200	35258260	5560	5560	5560	5560	0
145	20240403	173100	35258260	5560	5560	5560	5560	0
146	20240403	173000	35258260	5560	5560	5560	5560	0
147	20240403	172900	35258260	5560	5560	5560	5560	0
148	20240403	172800	35258260	5560	5560	5560	5560	0
149	20240403	172700	35258260	5560	5560	5560	5560	0
150	20240403	172600	35258260	5560	5560	5560	5560	0
151	20240403	172500	35258260	5560	5560	5560	5560	0
152	20240403	172400	35258260	5560	5560	5560	5560	70
153	20240403	172300	35258260	5560	5560	5560	5560	0
154	20240403	172200	35258260	5560	5560	5560	5560	0
155	20240403	172100	35258260	5560	5560	5560	5560	0
156	20240403	172000	35258260	5560	5560	5560	5560	0
157	20240403	171900	35258260	5560	5560	5560	5560	0
158	20240403	171800	35258260	5560	5560	5560	5560	0
159	20240403	171700	35258260	5560	5560	5560	5560	0
160	20240403	171600	35258260	5560	5560	5560	5560	0
161	20240403	171500	35258260	5560	5560	5560	5560	0
162	20240403	171400	35258260	5560	5560	5560	5560	0
163	20240403	171300	35258260	5560	5560	5560	5560	0
164	20240403	171200	35258260	5560	5560	5560	5560	0
165	20240403	171100	35258260	5560	5560	5560	5560	0
166	20240403	171000	35258260	5560	5560	5560	5560	0
167	20240403	170900	35258260	5560	5560	5560	5560	0
168	20240403	170800	35258260	5560	5560	5560	5560	0
169	20240403	170700	35258260	5560	5560	5560	5560	0
170	20240403	170600	35258260	5560	5560	5560	5560	0
171	20240403	170500	35258260	5560	5560	5560	5560	0
172	20240403	170400	35258260	5560	5560	5560	5560	0
173	20240403	170300	35258260	5560	5560	5560	5560	0
174	20240403	170200	35258260	5560	5560	5560	5560	0
175	20240403	170100	35258260	5560	5560	5560	5560	0
176	20240403	170000	35258260	5560	5560	5560	5560	0
177	20240403	165900	35258260	5560	5560	5560	5560	0
178	20240403	165800	35258260	5560	5560	5560	5560	0
179	20240403	165700	35258260	5560	5560	5560	5560	0
180	20240403	165600	35258260	5560	5560	5560	5560	0
181	20240403	165500	35258260	5560	5560	5560	5560	0
182	20240403	165400	35258260	5560	5560	5560	5560	70
183	20240403	165300	35258260	5560	5560	5560	5560	0
184	20240403	165200	35258260	5560	5560	5560	5560	0
185	20240403	165100	35258260	5560	5560	5560	5560	0
186	20240403	165000	35258260	5560	5560	5560	5560	0
187	20240403	164900	35258260	5560	5560	5560	5560	0
188	20240403	164800	35258260	5560	5560	5560	5560	0
189	20240403	164700	35258260	5560	5560	5560	5560	0
190	20240403	164600	35258260	5560	5560	5560	5560	0
191	20240403	164500	35258260	5560	5560	5560	5560	0
192	20240403	164400	35258260	5560	5560	5560	5560	0
193	20240403	164300	35258260	5560	5560	5560	5560	0
194	20240403	164200	35258260	5560	5560	5560	5560	0
195	20240403	164100	35258260	5560	5560	5560	5560	0
196	20240403	164000	35258260	5560	5560	5560	5560	0
197	20240403	163900	35258260	5560	5560	5560	5560	0
198	20240403	163800	35258260	5560	5560	5560	5560	0
199	20240403	163700	35258260	5560	5560	5560	5560	0
200	20240403	163600	35258260	5560	5560	5560	5560	0
201	20240403	163500	35258260	5560	5560	5560	5560	0
202	20240403	163400	35258260	5560	5560	5560	5560	0
203	20240403	163300	35258260	5560	5560	5560	5560	0
204	20240403	163200	35258260	5560	5560	5560	5560	0
205	20240403	163100	35258260	5560	5560	5560	5560	0
206	20240403	163000	35258260	5560	5560	5560	5560	0
207	20240403	162900	35258260	5560	5560	5560	5560	0
208	20240403	162800	35258260	5560	5560	5560	5560	0
209	20240403	162700	35258260	5560	5560	5560	5560	0
210	20240403	162600	35258260	5560	5560	5560	5560	0
211	20240403	162500	35258260	5560	5560	5560	5560	0
212	20240403	162400	35258260	5560	5560	5560	5560	70
213	20240403	162300	35258260	5560	5560	5560	5560	0
214	20240403	162200	35258260	5560	5560	5560	5560	0
215	20240403	162100	35258260	5560	5560	5560	5560	0
216	20240403	162000	35258260	5560	5560	5560	5560	0
217	20240403	161900	35258260	5560	5560	5560	5560	0
218	20240403	161800	35258260	5560	5560	5560	5560	0
219	20240403	161700	35258260	5560	5560	5560	5560	0
220	20240403	161600	35258260	5560	5560	5560	5560	0
221	20240403	161500	35258260	5560	5560	5560	5560	0
222	20240403	161400	35258260	5560	5560	5560	5560	0
223	20240403	161300	35258260	5560	5560	5560	5560	0
224	20240403	161200	35258260	5560	5560	5560	5560	0
225	20240403	161100	35258260	5560	5560	5560	5560	0
226	20240403	161000	35258260	5560	5560	5560	5560	0
227	20240403	160900	35258260	5560	5560	5560	5560	0
228	20240403	160800	35258260	5560	5560	5560	5560	0
229	20240403	160700	35258260	5560	5560	5560	5560	0
230	20240403	160600	35258260	5560	5560	5560	5560	0
231	20240403	160500	35258260	5560	5560	5560	5560	0
232	20240403	160400	35258260	5560	5560	5560	5560	0
233	20240403	160300	35258260	5560	5560	5560	5560	0
234	20240403	160200	35258260	5560	5560	5560	5560	0
235	20240403	160100	35258260	5560	5560	5560	5560	0
236	20240403	160000	35258260	5560	5560	5560	5560	0
237	20240403	155900	35258260	5560	5560	5560	5560	0
238	20240403	155800	35258260	5560	5560	5560	5560	0
239	20240403	155700	35258260	5560	5560	5560	5560	0
240	20240403	155600	35258260	5560	5560	5560	5560	0
241	20240403	155500	35258260	5560	5560	5560	5560	0
242	20240403	155400	35258260	5560	5560	5560	5560	70
243	20240403	155300	35258260	5560	5560	5560	5560	0
244	20240403	155200	35258260	5560	5560	5560	5560	0
245	20240403	155100	35258260	5560	5560	5560	5560	0
246	20240403	155000	35258260	5560	5560	5560	5560	0
247	20240403	154900	35258260	5560	5560	5560	5560	0
248	20240403	154800	35258260	5560	5560	5560	5560	0
249	20240403	154700	35258260	5560	5560	5560	5560	0
250	20240403	154600	35258260	5560	5560	5560	5560	0
251	20240403	154500	35258260	5560	5560	5560	5560	0
252	20240403	154400	35258260	5560	5560	5560	5560	0
253	20240403	154300	35258260	5560	5560	5560	5560	0
254	20240403	154200	35258260	5560	5560	5560	5560	0
255	20240403	154100	35258260	5560	5560	5560	5560	0
256	20240403	154000	35258260	5560	5560	5560	5560	0
257	20240403	153900	35258260	5560	5560	5560	5560	0
258	20240403	153800	35258260	5560	5560	5560	5560	0
259	20240403	153700	35258260	5560	5560	5560	5560	0
260	20240403	153600	35258260	5560	5560	5560	5560	0
261	20240403	153500	35258260	5560	5560	5560	5560	0
262	20240403	153400	35258260	5560	5560	5560	5560	0
263	20240403	153300	35258260	5560	5560	5560	5560	0
264	20240403	153200	35258260	5560	5560	5560	5560	0
265	20240403	153100	35258260	5560	5560	5560	5560	0
266	20240403	153000	35258260	5560	5560	5560	5560	70
267	20240403	152900	34869060	5550	5550	5550	5550	0
268	20240403	152800	34869060	5550	5550	5550	5550	0
269	20240403	152700	34869060	5550	5550	5550	5550	0
270	20240403	152600	34869060	5550	5550	5550	5550	0
271	20240403	152500	34869060	5550	5550	5550	5550	0
272	20240403	152400	34869060	5550	5550	5550	5550	0
273	20240403	152300	34869060	5550	5550	5550	5550	0
274	20240403	152200	34869060	5550	5550	5550	5550	0
275	20240403	152100	34869060	5550	5550	5550	5550	0
276	20240403	152000	34869060	5550	5550	5550	5550	0
277	20240403	151900	34869060	5550	5550	5550	5550	100
278	20240403	151800	34314060	5550	5550	5550	5550	0
279	20240403	151700	34314060	5550	5550	5550	5550	0
280	20240403	151600	34314060	5550	5550	5550	5550	0
281	20240403	151500	34314060	5550	5550	5550	5550	0
282	20240403	151400	34314060	5550	5550	5550	5550	0
283	20240403	151300	34314060	5550	5550	5550	5550	0
284	20240403	151200	34314060	5550	5550	5550	5550	9
285	20240403	151100	34264110	5550	5550	5550	5550	5
286	20240403	151000	34236360	5560	5560	5560	5560	0
287	20240403	150900	34236360	5560	5560	5560	5560	0
288	20240403	150800	34236360	5560	5560	5560	5560	1
289	20240403	150700	34230800	5570	5570	5570	5570	0
290	20240403	150600	34230800	5570	5570	5570	5570	0
291	20240403	150500	34230800	5570	5570	5570	5570	0
292	20240403	150400	34230800	5570	5570	5570	5570	0
293	20240403	150300	34230800	5570	5570	5570	5570	0
294	20240403	150200	34230800	5570	5570	5570	5570	0
295	20240403	150100	34230800	5570	5570	5570	5570	0
296	20240403	150000	34230800	5570	5570	5570	5570	1
297	20240403	145900	34225230	5570	5570	5570	5570	0
298	20240403	145800	34225230	5570	5570	5570	5570	0
299	20240403	145700	34225230	5570	5570	5570	5570	0
300	20240403	145600	34225230	5570	5570	5570	5570	0
301	20240403	145500	34225230	5570	5570	5570	5570	0
302	20240403	145400	34225230	5570	5570	5570	5570	0
303	20240403	145300	34225230	5570	5570	5570	5570	0
304	20240403	145200	34225230	5570	5570	5570	5570	0
305	20240403	145100	34225230	5570	5570	5570	5570	0
306	20240403	145000	34225230	5570	5570	5570	5570	0
307	20240403	144900	34225230	5570	5570	5570	5570	0
308	20240403	144800	34225230	5570	5570	5570	5570	0
309	20240403	144700	34225230	5570	5570	5570	5570	0
310	20240403	144600	34225230	5570	5570	5570	5570	0
311	20240403	144500	34225230	5570	5570	5570	5570	0
312	20240403	144400	34225230	5570	5570	5570	5570	0
313	20240403	144300	34225230	5570	5570	5570	5570	0
314	20240403	144200	34225230	5570	5570	5570	5570	0
315	20240403	144100	34225230	5570	5570	5570	5570	1
316	20240403	144000	34219660	5580	5580	5580	5580	0
317	20240403	143900	34219660	5580	5580	5580	5580	0
318	20240403	143800	34219660	5580	5580	5580	5580	0
319	20240403	143700	34219660	5580	5580	5580	5580	0
320	20240403	143600	34219660	5580	5580	5580	5580	0
321	20240403	143500	34219660	5580	5580	5580	5580	0
322	20240403	143400	34219660	5580	5580	5580	5580	0
323	20240403	143300	34219660	5580	5580	5580	5580	362
324	20240403	143200	32199700	5570	5560	5570	5560	784
325	20240403	143100	27833330	5550	5550	5550	5550	0
326	20240403	143000	27833330	5550	5550	5550	5550	0
327	20240403	142900	27833330	5550	5550	5550	5550	0
328	20240403	142800	27833330	5550	5550	5550	5550	0
329	20240403	142700	27833330	5550	5550	5550	5550	0
330	20240403	142600	27833330	5550	5550	5550	5550	0
331	20240403	142500	27833330	5550	5550	5550	5550	0
332	20240403	142400	27833330	5550	5550	5550	5550	0
333	20240403	142300	27833330	5550	5550	5550	5550	0
334	20240403	142200	27833330	5550	5550	5550	5550	0
335	20240403	142100	27833330	5550	5550	5550	5550	0
336	20240403	142000	27833330	5550	5550	5550	5550	0
337	20240403	141900	27833330	5550	5550	5550	5550	0
338	20240403	141800	27833330	5550	5550	5550	5550	0
339	20240403	141700	27833330	5550	5550	5550	5550	0
340	20240403	141600	27833330	5550	5550	5550	5550	0
341	20240403	141500	27833330	5550	5550	5550	5550	0
342	20240403	141400	27833330	5550	5550	5550	5550	0
343	20240403	141300	27833330	5550	5550	5550	5550	0
344	20240403	141200	27833330	5550	5550	5550	5550	0
345	20240403	141100	27833330	5550	5550	5550	5550	0
346	20240403	141000	27833330	5550	5550	5550	5550	0
347	20240403	140900	27833330	5550	5550	5550	5550	0
348	20240403	140800	27833330	5550	5550	5550	5550	0
349	20240403	140700	27833330	5550	5550	5550	5550	0
350	20240403	140600	27833330	5550	5550	5550	5550	0
351	20240403	140500	27833330	5550	5550	5550	5550	0
352	20240403	140400	27833330	5550	5550	5550	5550	0
353	20240403	140300	27833330	5550	5550	5550	5550	3
354	20240403	140200	27816680	5560	5560	5560	5560	0
355	20240403	140100	27816680	5560	5560	5560	5560	0
356	20240403	140000	27816680	5560	5560	5560	5560	0
357	20240403	135900	27816680	5560	5560	5560	5560	0
358	20240403	135800	27816680	5560	5560	5560	5560	0
359	20240403	135700	27816680	5560	5560	5560	5560	0
360	20240403	135600	27816680	5560	5560	5560	5560	0
361	20240403	135500	27816680	5560	5560	5560	5560	0
362	20240403	135400	27816680	5560	5560	5560	5560	0
363	20240403	135300	27816680	5560	5560	5560	5560	0
364	20240403	135200	27816680	5560	5560	5560	5560	0
365	20240403	135100	27816680	5560	5560	5560	5560	0
366	20240403	135000	27816680	5560	5560	5560	5560	0
367	20240403	134900	27816680	5560	5560	5560	5560	0
368	20240403	134800	27816680	5560	5560	5560	5560	0
369	20240403	134700	27816680	5560	5560	5560	5560	0
370	20240403	134600	27816680	5560	5560	5560	5560	0
371	20240403	134500	27816680	5560	5560	5560	5560	1
372	20240403	134400	27811120	5560	5560	5560	5560	120
373	20240403	134300	27143920	5570	5570	5570	5570	0
374	20240403	134200	27143920	5570	5570	5570	5570	0
375	20240403	134100	27143920	5570	5570	5570	5570	0
376	20240403	134000	27143920	5570	5570	5570	5570	0
377	20240403	133900	27143920	5570	5570	5570	5570	1
378	20240403	133800	27138350	5550	5550	5550	5550	9
379	20240403	133700	27088400	5550	5550	5550	5550	0
380	20240403	133600	27088400	5550	5550	5550	5550	17
381	20240403	133500	26994050	5550	5550	5550	5550	0
382	20240403	133400	26994050	5550	5550	5550	5550	0
383	20240403	133300	26994050	5550	5550	5550	5550	0
384	20240403	133200	26994050	5550	5550	5550	5550	0
385	20240403	133100	26994050	5550	5550	5550	5550	1
386	20240403	133000	26988500	5550	5550	5550	5550	9
387	20240403	132900	26938550	5550	5550	5550	5550	0
388	20240403	132800	26938550	5550	5550	5550	5550	0
389	20240403	132700	26938550	5550	5550	5550	5550	0
390	20240403	132600	26938550	5550	5550	5550	5550	0
391	20240403	132500	26938550	5550	5550	5550	5550	0
392	20240403	132400	26938550	5550	5550	5550	5550	0
393	20240403	132300	26938550	5550	5550	5550	5550	0
394	20240403	132200	26938550	5550	5550	5550	5550	0
395	20240403	132100	26938550	5550	5550	5550	5550	0
396	20240403	132000	26938550	5550	5550	5550	5550	0
397	20240403	131900	26938550	5550	5550	5550	5550	1
398	20240403	131800	26933000	5560	5560	5560	5560	0
399	20240403	131700	26933000	5560	5560	5560	5560	0
400	20240403	131600	26933000	5560	5560	5560	5560	0
401	20240403	131500	26933000	5560	5560	5560	5560	0
402	20240403	131400	26933000	5560	5560	5560	5560	0
403	20240403	131300	26933000	5560	5560	5560	5560	0
404	20240403	131200	26933000	5560	5560	5560	5560	0
405	20240403	131100	26933000	5560	5560	5560	5560	0
406	20240403	131000	26933000	5560	5560	5560	5560	0
407	20240403	130900	26933000	5560	5560	5560	5560	0
408	20240403	130800	26933000	5560	5560	5560	5560	0
409	20240403	130700	26933000	5560	5560	5560	5560	0
410	20240403	130600	26933000	5560	5560	5560	5560	0
411	20240403	130500	26933000	5560	5570	5570	5560	4
412	20240403	130400	26910730	5560	5560	5560	5560	0
413	20240403	130300	26910730	5560	5560	5560	5560	0
414	20240403	130200	26910730	5560	5560	5560	5560	0
415	20240403	130100	26910730	5560	5560	5560	5560	0
416	20240403	130000	26910730	5560	5560	5560	5560	0
417	20240403	125900	26910730	5560	5560	5560	5560	0
418	20240403	125800	26910730	5560	5560	5560	5560	0
419	20240403	125700	26910730	5560	5560	5560	5560	0
420	20240403	125600	26910730	5560	5560	5560	5560	47
421	20240403	125500	26649410	5560	5560	5560	5560	0
422	20240403	125400	26649410	5560	5560	5560	5560	0
423	20240403	125300	26649410	5560	5560	5560	5560	0
424	20240403	125200	26649410	5560	5560	5560	5560	0
425	20240403	125100	26649410	5560	5560	5560	5560	0
426	20240403	125000	26649410	5560	5560	5560	5560	0
427	20240403	124900	26649410	5560	5560	5560	5560	0
428	20240403	124800	26649410	5560	5560	5560	5560	0
429	20240403	124700	26649410	5560	5560	5560	5560	0
430	20240403	124600	26649410	5560	5560	5560	5560	0
431	20240403	124500	26649410	5560	5560	5560	5560	0
432	20240403	124400	26649410	5560	5560	5560	5560	0
433	20240403	124300	26649410	5560	5560	5560	5560	0
434	20240403	124200	26649410	5560	5560	5560	5560	0
435	20240403	124100	26649410	5560	5560	5560	5560	0
436	20240403	124000	26649410	5560	5560	5560	5560	0
437	20240403	123900	26649410	5560	5560	5560	5560	0
438	20240403	123800	26649410	5560	5560	5560	5560	0
439	20240403	123700	26649410	5560	5560	5560	5560	0
440	20240403	123600	26649410	5560	5560	5560	5560	0
441	20240403	123500	26649410	5560	5560	5560	5560	0
442	20240403	123400	26649410	5560	5560	5560	5560	0
443	20240403	123300	26649410	5560	5560	5560	5560	0
444	20240403	123200	26649410	5560	5560	5560	5560	0
445	20240403	123100	26649410	5560	5560	5560	5560	0
446	20240403	123000	26649410	5560	5560	5560	5560	0
447	20240403	122900	26649410	5560	5560	5560	5560	0
448	20240403	122800	26649410	5560	5560	5560	5560	0
449	20240403	122700	26649410	5560	5560	5560	5560	0
450	20240403	122600	26649410	5560	5560	5560	5560	0
451	20240403	122500	26649410	5560	5560	5560	5560	0
452	20240403	122400	26649410	5560	5560	5560	5560	0
453	20240403	122300	26649410	5560	5560	5560	5560	0
454	20240403	122200	26649410	5560	5560	5560	5560	0
455	20240403	122100	26649410	5560	5560	5560	5560	0
456	20240403	122000	26649410	5560	5560	5560	5560	0
457	20240403	121900	26649410	5560	5560	5560	5560	0
458	20240403	121800	26649410	5560	5560	5560	5560	0
459	20240403	121700	26649410	5560	5560	5560	5560	0
460	20240403	121600	26649410	5560	5560	5560	5560	0
461	20240403	121500	26649410	5560	5560	5560	5560	0
462	20240403	121400	26649410	5560	5560	5560	5560	0
463	20240403	121300	26649410	5560	5560	5560	5560	0
464	20240403	121200	26649410	5560	5560	5560	5560	0
465	20240403	121100	26649410	5560	5560	5560	5560	0
466	20240403	121000	26649410	5560	5560	5560	5560	0
467	20240403	120900	26649410	5560	5560	5560	5560	0
468	20240403	120800	26649410	5560	5560	5560	5560	11
469	20240403	120700	26588250	5570	5570	5570	5570	0
470	20240403	120600	26588250	5570	5570	5570	5570	0
471	20240403	120500	26588250	5570	5570	5570	5570	0
472	20240403	120400	26588250	5570	5570	5570	5570	0
473	20240403	120300	26588250	5570	5570	5570	5570	0
474	20240403	120200	26588250	5570	5570	5570	5570	0
475	20240403	120100	26588250	5570	5570	5570	5570	0
476	20240403	120000	26588250	5570	5570	5570	5570	0
477	20240403	115900	26588250	5570	5570	5570	5570	0
478	20240403	115800	26588250	5570	5570	5570	5570	0
479	20240403	115700	26588250	5570	5570	5570	5570	0
480	20240403	115600	26588250	5570	5570	5570	5570	0
481	20240403	115500	26588250	5570	5570	5570	5570	0
482	20240403	115400	26588250	5570	5570	5570	5570	0
483	20240403	115300	26588250	5570	5570	5570	5570	0
484	20240403	115200	26588250	5570	5570	5570	5570	0
485	20240403	115100	26588250	5570	5570	5570	5570	0
486	20240403	115000	26588250	5570	5570	5570	5570	0
487	20240403	114900	26588250	5570	5570	5570	5570	0
488	20240403	114800	26588250	5570	5570	5570	5570	0
489	20240403	114700	26588250	5570	5570	5570	5570	0
490	20240403	114600	26588250	5570	5570	5570	5570	0
491	20240403	114500	26588250	5570	5570	5570	5570	0
492	20240403	114400	26588250	5570	5570	5570	5570	0
493	20240403	114300	26588250	5570	5570	5570	5570	0
494	20240403	114200	26588250	5570	5570	5570	5570	0
495	20240403	114100	26588250	5570	5570	5570	5570	0
496	20240403	114000	26588250	5570	5570	5570	5570	0
497	20240403	113900	26588250	5570	5570	5570	5570	0
498	20240403	113800	26588250	5570	5570	5570	5570	0
499	20240403	113700	26588250	5570	5570	5570	5570	0
500	20240403	113600	26588250	5570	5570	5570	5570	0
501	20240403	113500	26588250	5570	5570	5570	5570	0
502	20240403	113400	26588250	5570	5570	5570	5570	0
503	20240403	113300	26588250	5570	5570	5570	5570	0
504	20240403	113200	26588250	5570	5570	5570	5570	0
505	20240403	113100	26588250	5570	5570	5570	5570	0
506	20240403	113000	26588250	5570	5570	5570	5570	0
507	20240403	112900	26588250	5570	5570	5570	5570	0
508	20240403	112800	26588250	5570	5570	5570	5570	0
509	20240403	112700	26588250	5570	5570	5570	5570	0
510	20240403	112600	26588250	5570	5570	5570	5570	0
511	20240403	112500	26588250	5570	5570	5570	5570	0
512	20240403	112400	26588250	5570	5570	5570	5570	0
513	20240403	112300	26588250	5570	5570	5570	5570	0
514	20240403	112200	26588250	5570	5570	5570	5570	18
515	20240403	112100	26487990	5570	5570	5570	5570	0
516	20240403	112000	26487990	5570	5570	5570	5570	0
517	20240403	111900	26487990	5570	5570	5570	5570	0
518	20240403	111800	26487990	5570	5570	5570	5570	0
519	20240403	111700	26487990	5570	5570	5570	5570	0
520	20240403	111600	26487990	5570	5570	5570	5570	0
521	20240403	111500	26487990	5570	5570	5570	5570	0
522	20240403	111400	26487990	5570	5570	5570	5570	0
523	20240403	111300	26487990	5570	5570	5570	5570	0
524	20240403	111200	26487990	5570	5570	5570	5570	0
525	20240403	111100	26487990	5570	5570	5570	5570	0
526	20240403	111000	26487990	5570	5570	5570	5570	0
527	20240403	110900	26487990	5570	5570	5570	5570	0
528	20240403	110800	26487990	5570	5570	5570	5570	0
529	20240403	110700	26487990	5570	5570	5570	5570	0
530	20240403	110600	26487990	5570	5570	5570	5570	0
531	20240403	110500	26487990	5570	5570	5570	5570	0
532	20240403	110400	26487990	5570	5570	5570	5570	0
533	20240403	110300	26487990	5570	5570	5570	5570	5
534	20240403	110200	26460140	5560	5560	5560	5560	0
535	20240403	110100	26460140	5560	5560	5560	5560	0
536	20240403	110000	26460140	5560	5560	5560	5560	0
537	20240403	105900	26460140	5560	5560	5560	5560	0
538	20240403	105800	26460140	5560	5560	5560	5560	4
539	20240403	105700	26437900	5560	5550	5560	5550	35
540	20240403	105600	26243600	5550	5550	5550	5550	0
541	20240403	105500	26243600	5550	5550	5550	5550	63
542	20240403	105400	25893950	5540	5540	5540	5540	45
543	20240403	105300	25644650	5540	5540	5540	5540	148
544	20240403	105200	24824730	5540	5540	5540	5540	0
545	20240403	105100	24824730	5540	5540	5540	5540	0
546	20240403	105000	24824730	5540	5540	5540	5540	18
547	20240403	104900	24725010	5540	5540	5540	5540	0
548	20240403	104800	24725010	5540	5540	5540	5540	0
549	20240403	104700	24725010	5540	5540	5540	5540	0
550	20240403	104600	24725010	5540	5540	5540	5540	0
551	20240403	104500	24725010	5540	5540	5540	5540	0
552	20240403	104400	24725010	5540	5540	5540	5540	0
553	20240403	104300	24725010	5540	5540	5540	5540	1
554	20240403	104200	24719470	5540	5540	5540	5540	5
555	20240403	104100	24691770	5540	5540	5540	5540	0
556	20240403	104000	24691770	5540	5540	5540	5540	0
557	20240403	103900	24691770	5540	5540	5540	5540	0
558	20240403	103800	24691770	5540	5540	5540	5540	0
559	20240403	103700	24691770	5540	5540	5540	5540	0
560	20240403	103600	24691770	5540	5540	5540	5540	0
561	20240403	103500	24691770	5540	5540	5540	5540	2
562	20240403	103400	24680690	5540	5540	5540	5540	0
563	20240403	103300	24680690	5540	5540	5540	5540	0
564	20240403	103200	24680690	5540	5540	5540	5540	0
565	20240403	103100	24680690	5540	5540	5540	5540	0
566	20240403	103000	24680690	5540	5540	5540	5540	0
567	20240403	102900	24680690	5540	5540	5540	5540	0
568	20240403	102800	24680690	5540	5540	5540	5540	0
569	20240403	102700	24680690	5540	5540	5540	5540	0
570	20240403	102600	24680690	5540	5540	5540	5540	9
571	20240403	102500	24630830	5540	5540	5540	5540	0
572	20240403	102400	24630830	5540	5540	5540	5540	0
573	20240403	102300	24630830	5540	5540	5540	5540	0
574	20240403	102200	24630830	5540	5540	5540	5540	0
575	20240403	102100	24630830	5540	5540	5540	5540	0
576	20240403	102000	24630830	5540	5540	5540	5540	0
577	20240403	101900	24630830	5540	5540	5540	5540	0
578	20240403	101800	24630830	5540	5540	5540	5540	0
579	20240403	101700	24630830	5540	5540	5540	5540	1
580	20240403	101600	24625290	5510	5510	5510	5510	0
581	20240403	101500	24625290	5510	5510	5510	5510	0
582	20240403	101400	24625290	5510	5510	5510	5510	0
583	20240403	101300	24625290	5510	5510	5510	5510	0
584	20240403	101200	24625290	5510	5510	5510	5510	0
585	20240403	101100	24625290	5510	5510	5510	5510	0
586	20240403	101000	24625290	5510	5510	5510	5510	0
587	20240403	100900	24625290	5510	5510	5510	5510	2
588	20240403	100800	24614270	5500	5500	5500	5500	0
589	20240403	100700	24614270	5500	5500	5500	5500	0
590	20240403	100600	24614270	5500	5500	5500	5500	0
591	20240403	100500	24614270	5500	5500	5500	5500	0
592	20240403	100400	24614270	5500	5500	5500	5500	0
593	20240403	100300	24614270	5500	5500	5500	5500	0
594	20240403	100200	24614270	5500	5510	5510	5500	40
595	20240403	100100	24394070	5500	5500	5500	5500	0
596	20240403	100000	24394070	5500	5510	5510	5500	30
597	20240403	095900	24229020	5500	5510	5510	5500	500
598	20240403	095800	21478530	5550	5550	5550	5550	10
599	20240403	095700	21423030	5550	5550	5550	5550	0
600	20240403	095600	21423030	5550	5550	5550	5550	0
601	20240403	095500	21423030	5550	5550	5550	5550	0
602	20240403	095400	21423030	5550	5550	5550	5550	1
603	20240403	095300	21417480	5500	5500	5500	5500	0
604	20240403	095200	21417480	5500	5500	5500	5500	0
605	20240403	095100	21417480	5500	5500	5500	5500	0
606	20240403	095000	21417480	5500	5500	5500	5500	0
607	20240403	094900	21417480	5500	5520	5520	5500	33
608	20240403	094800	21235560	5520	5520	5520	5520	79
609	20240403	094700	20799480	5520	5520	5520	5520	0
610	20240403	094600	20799480	5520	5520	5520	5520	1815
611	20240403	094500	10780680	5520	5520	5520	5520	0
612	20240403	094400	10780680	5520	5520	5520	5520	0
613	20240403	094300	10780680	5520	5520	5520	5520	0
614	20240403	094200	10780680	5520	5520	5520	5520	0
615	20240403	094100	10780680	5520	5520	5520	5520	0
616	20240403	094000	10780680	5520	5520	5520	5520	0
617	20240403	093900	10780680	5520	5520	5520	5520	0
618	20240403	093800	10780680	5520	5520	5520	5520	353
619	20240403	093700	8832120	5520	5520	5520	5520	0
620	20240403	093600	8832120	5520	5520	5520	5520	1000
621	20240403	093500	3312120	5520	5520	5520	5520	0
622	20240403	093400	3312120	5520	5520	5520	5520	0
623	20240403	093300	3312120	5520	5520	5520	5520	7
624	20240403	093200	3273480	5520	5520	5520	5520	0
625	20240403	093100	3273480	5520	5520	5520	5520	565
626	20240403	093000	154680	5520	5520	5520	5520	0
627	20240403	092900	154680	5520	5520	5520	5520	0
628	20240403	092800	154680	5520	5520	5520	5520	0
629	20240403	092700	154680	5520	5520	5520	5520	7
630	20240403	092600	116040	5520	5520	5520	5520	0
631	20240403	092500	116040	5520	5520	5520	5520	0
632	20240403	092400	116040	5520	5520	5520	5520	19
633	20240403	092300	11160	5580	5580	5580	5580	0
634	20240403	092200	11160	5580	5580	5580	5580	0
635	20240403	092100	11160	5580	5580	5580	5580	0
636	20240403	092000	11160	5580	5580	5580	5580	0
637	20240403	091900	11160	5580	5580	5580	5580	0
638	20240403	091800	11160	5580	5580	5580	5580	0
639	20240403	091700	11160	5580	5580	5580	5580	0
640	20240403	091600	11160	5580	5580	5580	5580	0
641	20240403	091500	11160	5580	5580	5580	5580	0
642	20240403	091400	11160	5580	5580	5580	5580	0
643	20240403	091300	11160	5580	5580	5580	5580	0
644	20240403	091200	11160	5580	5580	5580	5580	0
645	20240403	091100	11160	5580	5580	5580	5580	0
646	20240403	091000	11160	5580	5580	5580	5580	0
647	20240403	090900	11160	5580	5580	5580	5580	0
648	20240403	090800	11160	5580	5580	5580	5580	0
649	20240403	090700	11160	5580	5580	5580	5580	0
650	20240403	090600	11160	5580	5580	5580	5580	0
651	20240403	090500	11160	5580	5580	5580	5580	0
652	20240403	090400	11160	5580	5580	5580	5580	0
653	20240403	090300	11160	5580	5580	5580	5580	0
654	20240403	090200	11160	5580	5580	5580	5580	0
655	20240403	090100	11160	5580	5580	5580	5580	0
656	20240403	090000	11160	5580	5580	5580	5580	2