KissMeData/448740/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210400	49071210	9790	9790	9790	9790	3
3	20240403	210300	49071210	9790	9790	9790	9790	0
4	20240403	210200	49071210	9790	9790	9790	9790	0
5	20240403	210100	49071210	9790	9790	9790	9790	0
6	20240403	210000	49071210	9790	9790	9790	9790	0
7	20240403	205900	49071210	9790	9790	9790	9790	0
8	20240403	205800	49071210	9790	9790	9790	9790	0
9	20240403	205700	49071210	9790	9790	9790	9790	0
10	20240403	205600	49071210	9790	9790	9790	9790	0
11	20240403	205500	49071210	9790	9790	9790	9790	0
12	20240403	205400	49071210	9790	9790	9790	9790	0
13	20240403	205300	49071210	9790	9790	9790	9790	0
14	20240403	205200	49071210	9790	9790	9790	9790	0
15	20240403	205100	49071210	9790	9790	9790	9790	0
16	20240403	205000	49071210	9790	9790	9790	9790	0
17	20240403	204900	49071210	9790	9790	9790	9790	0
18	20240403	204800	49071210	9790	9790	9790	9790	0
19	20240403	204700	49071210	9790	9790	9790	9790	0
20	20240403	204600	49071210	9790	9790	9790	9790	0
21	20240403	204500	49071210	9790	9790	9790	9790	0
22	20240403	204400	49071210	9790	9790	9790	9790	0
23	20240403	204300	49071210	9790	9790	9790	9790	0
24	20240403	204200	49071210	9790	9790	9790	9790	0
25	20240403	204100	49071210	9790	9790	9790	9790	0
26	20240403	204000	49071210	9790	9790	9790	9790	0
27	20240403	203900	49071210	9790	9790	9790	9790	0
28	20240403	203800	49071210	9790	9790	9790	9790	0
29	20240403	203700	49071210	9790	9790	9790	9790	0
30	20240403	203600	49071210	9790	9790	9790	9790	0
31	20240403	203500	49071210	9790	9790	9790	9790	0
32	20240403	203400	49071210	9790	9790	9790	9790	3
33	20240403	203300	49071210	9790	9790	9790	9790	0
34	20240403	203200	49071210	9790	9790	9790	9790	0
35	20240403	203100	49071210	9790	9790	9790	9790	0
36	20240403	203000	49071210	9790	9790	9790	9790	0
37	20240403	202900	49071210	9790	9790	9790	9790	0
38	20240403	202800	49071210	9790	9790	9790	9790	0
39	20240403	202700	49071210	9790	9790	9790	9790	0
40	20240403	202600	49071210	9790	9790	9790	9790	0
41	20240403	202500	49071210	9790	9790	9790	9790	0
42	20240403	202400	49071210	9790	9790	9790	9790	0
43	20240403	202300	49071210	9790	9790	9790	9790	0
44	20240403	202200	49071210	9790	9790	9790	9790	0
45	20240403	202100	49071210	9790	9790	9790	9790	0
46	20240403	202000	49071210	9790	9790	9790	9790	0
47	20240403	201900	49071210	9790	9790	9790	9790	0
48	20240403	201800	49071210	9790	9790	9790	9790	0
49	20240403	201700	49071210	9790	9790	9790	9790	0
50	20240403	201600	49071210	9790	9790	9790	9790	0
51	20240403	201500	49071210	9790	9790	9790	9790	0
52	20240403	201400	49071210	9790	9790	9790	9790	0
53	20240403	201300	49071210	9790	9790	9790	9790	0
54	20240403	201200	49071210	9790	9790	9790	9790	0
55	20240403	201100	49071210	9790	9790	9790	9790	0
56	20240403	201000	49071210	9790	9790	9790	9790	0
57	20240403	200900	49071210	9790	9790	9790	9790	0
58	20240403	200800	49071210	9790	9790	9790	9790	0
59	20240403	200700	49071210	9790	9790	9790	9790	0
60	20240403	200600	49071210	9790	9790	9790	9790	0
61	20240403	200500	49071210	9790	9790	9790	9790	0
62	20240403	200400	49071210	9790	9790	9790	9790	3
63	20240403	200300	49071210	9790	9790	9790	9790	0
64	20240403	200200	49071210	9790	9790	9790	9790	0
65	20240403	200100	49071210	9790	9790	9790	9790	0
66	20240403	200000	49071210	9790	9790	9790	9790	0
67	20240403	195900	49071210	9790	9790	9790	9790	0
68	20240403	195800	49071210	9790	9790	9790	9790	0
69	20240403	195700	49071210	9790	9790	9790	9790	0
70	20240403	195600	49071210	9790	9790	9790	9790	0
71	20240403	195500	49071210	9790	9790	9790	9790	0
72	20240403	195400	49071210	9790	9790	9790	9790	0
73	20240403	195300	49071210	9790	9790	9790	9790	0
74	20240403	195200	49071210	9790	9790	9790	9790	0
75	20240403	195100	49071210	9790	9790	9790	9790	0
76	20240403	195000	49071210	9790	9790	9790	9790	0
77	20240403	194900	49071210	9790	9790	9790	9790	0
78	20240403	194800	49071210	9790	9790	9790	9790	0
79	20240403	194700	49071210	9790	9790	9790	9790	0
80	20240403	194600	49071210	9790	9790	9790	9790	0
81	20240403	194500	49071210	9790	9790	9790	9790	0
82	20240403	194400	49071210	9790	9790	9790	9790	0
83	20240403	194300	49071210	9790	9790	9790	9790	0
84	20240403	194200	49071210	9790	9790	9790	9790	0
85	20240403	194100	49071210	9790	9790	9790	9790	0
86	20240403	194000	49071210	9790	9790	9790	9790	0
87	20240403	193900	49071210	9790	9790	9790	9790	0
88	20240403	193800	49071210	9790	9790	9790	9790	0
89	20240403	193700	49071210	9790	9790	9790	9790	0
90	20240403	193600	49071210	9790	9790	9790	9790	0
91	20240403	193500	49071210	9790	9790	9790	9790	0
92	20240403	193400	49071210	9790	9790	9790	9790	3
93	20240403	193300	49071210	9790	9790	9790	9790	0
94	20240403	193200	49071210	9790	9790	9790	9790	0
95	20240403	193100	49071210	9790	9790	9790	9790	0
96	20240403	193000	49071210	9790	9790	9790	9790	0
97	20240403	192900	49071210	9790	9790	9790	9790	0
98	20240403	192800	49071210	9790	9790	9790	9790	0
99	20240403	192700	49071210	9790	9790	9790	9790	0
100	20240403	192600	49071210	9790	9790	9790	9790	0
101	20240403	192500	49071210	9790	9790	9790	9790	0
102	20240403	192400	49071210	9790	9790	9790	9790	0
103	20240403	192300	49071210	9790	9790	9790	9790	0
104	20240403	192200	49071210	9790	9790	9790	9790	0
105	20240403	192100	49071210	9790	9790	9790	9790	0
106	20240403	192000	49071210	9790	9790	9790	9790	0
107	20240403	191900	49071210	9790	9790	9790	9790	0
108	20240403	191800	49071210	9790	9790	9790	9790	0
109	20240403	191700	49071210	9790	9790	9790	9790	0
110	20240403	191600	49071210	9790	9790	9790	9790	0
111	20240403	191500	49071210	9790	9790	9790	9790	0
112	20240403	191400	49071210	9790	9790	9790	9790	0
113	20240403	191300	49071210	9790	9790	9790	9790	0
114	20240403	191200	49071210	9790	9790	9790	9790	0
115	20240403	191100	49071210	9790	9790	9790	9790	0
116	20240403	191000	49071210	9790	9790	9790	9790	0
117	20240403	190900	49071210	9790	9790	9790	9790	0
118	20240403	190800	49071210	9790	9790	9790	9790	0
119	20240403	190700	49071210	9790	9790	9790	9790	0
120	20240403	190600	49071210	9790	9790	9790	9790	0
121	20240403	190500	49071210	9790	9790	9790	9790	0
122	20240403	190400	49071210	9790	9790	9790	9790	3
123	20240403	190300	49071210	9790	9790	9790	9790	0
124	20240403	190200	49071210	9790	9790	9790	9790	0
125	20240403	190100	49071210	9790	9790	9790	9790	0
126	20240403	190000	49071210	9790	9790	9790	9790	0
127	20240403	185900	49071210	9790	9790	9790	9790	0
128	20240403	185800	49071210	9790	9790	9790	9790	0
129	20240403	185700	49071210	9790	9790	9790	9790	0
130	20240403	185600	49071210	9790	9790	9790	9790	0
131	20240403	185500	49071210	9790	9790	9790	9790	0
132	20240403	185400	49071210	9790	9790	9790	9790	0
133	20240403	185300	49071210	9790	9790	9790	9790	0
134	20240403	185200	49071210	9790	9790	9790	9790	0
135	20240403	185100	49071210	9790	9790	9790	9790	0
136	20240403	185000	49071210	9790	9790	9790	9790	0
137	20240403	184900	49071210	9790	9790	9790	9790	0
138	20240403	184800	49071210	9790	9790	9790	9790	0
139	20240403	184700	49071210	9790	9790	9790	9790	0
140	20240403	184600	49071210	9790	9790	9790	9790	0
141	20240403	184500	49071210	9790	9790	9790	9790	0
142	20240403	184400	49071210	9790	9790	9790	9790	0
143	20240403	184300	49071210	9790	9790	9790	9790	0
144	20240403	184200	49071210	9790	9790	9790	9790	0
145	20240403	184100	49071210	9790	9790	9790	9790	0
146	20240403	184000	49071210	9790	9790	9790	9790	0
147	20240403	183900	49071210	9790	9790	9790	9790	0
148	20240403	183800	49071210	9790	9790	9790	9790	0
149	20240403	183700	49071210	9790	9790	9790	9790	0
150	20240403	183600	49071210	9790	9790	9790	9790	0
151	20240403	183500	49071210	9790	9790	9790	9790	0
152	20240403	183400	49071210	9790	9790	9790	9790	3
153	20240403	183300	49071210	9790	9790	9790	9790	0
154	20240403	183200	49071210	9790	9790	9790	9790	0
155	20240403	183100	49071210	9790	9790	9790	9790	0
156	20240403	183000	49071210	9790	9790	9790	9790	0
157	20240403	182900	49071210	9790	9790	9790	9790	0
158	20240403	182800	49071210	9790	9790	9790	9790	0
159	20240403	182700	49071210	9790	9790	9790	9790	0
160	20240403	182600	49071210	9790	9790	9790	9790	0
161	20240403	182500	49071210	9790	9790	9790	9790	0
162	20240403	182400	49071210	9790	9790	9790	9790	0
163	20240403	182300	49071210	9790	9790	9790	9790	0
164	20240403	182200	49071210	9790	9790	9790	9790	0
165	20240403	182100	49071210	9790	9790	9790	9790	0
166	20240403	182000	49071210	9790	9790	9790	9790	0
167	20240403	181900	49071210	9790	9790	9790	9790	0
168	20240403	181800	49071210	9790	9790	9790	9790	0
169	20240403	181700	49071210	9790	9790	9790	9790	0
170	20240403	181600	49071210	9790	9790	9790	9790	0
171	20240403	181500	49071210	9790	9790	9790	9790	0
172	20240403	181400	49071210	9790	9790	9790	9790	0
173	20240403	181300	49071210	9790	9790	9790	9790	0
174	20240403	181200	49071210	9790	9790	9790	9790	0
175	20240403	181100	49071210	9790	9790	9790	9790	0
176	20240403	181000	49071210	9790	9790	9790	9790	0
177	20240403	180900	49071210	9790	9790	9790	9790	0
178	20240403	180800	49071210	9790	9790	9790	9790	0
179	20240403	180700	49071210	9790	9790	9790	9790	0
180	20240403	180600	49071210	9790	9790	9790	9790	0
181	20240403	180500	49071210	9790	9790	9790	9790	0
182	20240403	180400	49071210	9790	9790	9790	9790	3
183	20240403	180300	49071210	9790	9790	9790	9790	0
184	20240403	180200	49071210	9790	9790	9790	9790	0
185	20240403	180100	49071210	9790	9790	9790	9790	0
186	20240403	180000	49071210	9790	9790	9790	9790	0
187	20240403	175900	49071210	9790	9790	9790	9790	0
188	20240403	175800	49071210	9790	9790	9790	9790	0
189	20240403	175700	49071210	9790	9790	9790	9790	0
190	20240403	175600	49071210	9790	9790	9790	9790	0
191	20240403	175500	49071210	9790	9790	9790	9790	0
192	20240403	175400	49071210	9790	9790	9790	9790	0
193	20240403	175300	49071210	9790	9790	9790	9790	0
194	20240403	175200	49071210	9790	9790	9790	9790	0
195	20240403	175100	49071210	9790	9790	9790	9790	0
196	20240403	175000	49071210	9790	9790	9790	9790	0
197	20240403	174900	49071210	9790	9790	9790	9790	0
198	20240403	174800	49071210	9790	9790	9790	9790	0
199	20240403	174700	49071210	9790	9790	9790	9790	0
200	20240403	174600	49071210	9790	9790	9790	9790	0
201	20240403	174500	49071210	9790	9790	9790	9790	0
202	20240403	174400	49071210	9790	9790	9790	9790	0
203	20240403	174300	49071210	9790	9790	9790	9790	0
204	20240403	174200	49071210	9790	9790	9790	9790	0
205	20240403	174100	49071210	9790	9790	9790	9790	0
206	20240403	174000	49071210	9790	9790	9790	9790	0
207	20240403	173900	49071210	9790	9790	9790	9790	0
208	20240403	173800	49071210	9790	9790	9790	9790	0
209	20240403	173700	49071210	9790	9790	9790	9790	0
210	20240403	173600	49071210	9790	9790	9790	9790	0
211	20240403	173500	49071210	9790	9790	9790	9790	0
212	20240403	173400	49071210	9790	9790	9790	9790	3
213	20240403	173300	49071210	9790	9790	9790	9790	0
214	20240403	173200	49071210	9790	9790	9790	9790	0
215	20240403	173100	49071210	9790	9790	9790	9790	0
216	20240403	173000	49071210	9790	9790	9790	9790	0
217	20240403	172900	49071210	9790	9790	9790	9790	0
218	20240403	172800	49071210	9790	9790	9790	9790	0
219	20240403	172700	49071210	9790	9790	9790	9790	0
220	20240403	172600	49071210	9790	9790	9790	9790	0
221	20240403	172500	49071210	9790	9790	9790	9790	0
222	20240403	172400	49071210	9790	9790	9790	9790	0
223	20240403	172300	49071210	9790	9790	9790	9790	0
224	20240403	172200	49071210	9790	9790	9790	9790	0
225	20240403	172100	49071210	9790	9790	9790	9790	0
226	20240403	172000	49071210	9790	9790	9790	9790	0
227	20240403	171900	49071210	9790	9790	9790	9790	0
228	20240403	171800	49071210	9790	9790	9790	9790	0
229	20240403	171700	49071210	9790	9790	9790	9790	0
230	20240403	171600	49071210	9790	9790	9790	9790	0
231	20240403	171500	49071210	9790	9790	9790	9790	0
232	20240403	171400	49071210	9790	9790	9790	9790	0
233	20240403	171300	49071210	9790	9790	9790	9790	0
234	20240403	171200	49071210	9790	9790	9790	9790	0
235	20240403	171100	49071210	9790	9790	9790	9790	0
236	20240403	171000	49071210	9790	9790	9790	9790	0
237	20240403	170900	49071210	9790	9790	9790	9790	0
238	20240403	170800	49071210	9790	9790	9790	9790	0
239	20240403	170700	49071210	9790	9790	9790	9790	0
240	20240403	170600	49071210	9790	9790	9790	9790	0
241	20240403	170500	49071210	9790	9790	9790	9790	0
242	20240403	170400	49071210	9790	9790	9790	9790	3
243	20240403	170300	49071210	9790	9790	9790	9790	0
244	20240403	170200	49071210	9790	9790	9790	9790	0
245	20240403	170100	49071210	9790	9790	9790	9790	0
246	20240403	170000	49071210	9790	9790	9790	9790	0
247	20240403	165900	49071210	9790	9790	9790	9790	0
248	20240403	165800	49071210	9790	9790	9790	9790	0
249	20240403	165700	49071210	9790	9790	9790	9790	0
250	20240403	165600	49071210	9790	9790	9790	9790	0
251	20240403	165500	49071210	9790	9790	9790	9790	0
252	20240403	165400	49071210	9790	9790	9790	9790	0
253	20240403	165300	49071210	9790	9790	9790	9790	0
254	20240403	165200	49071210	9790	9790	9790	9790	0
255	20240403	165100	49071210	9790	9790	9790	9790	0
256	20240403	165000	49071210	9790	9790	9790	9790	0
257	20240403	164900	49071210	9790	9790	9790	9790	0
258	20240403	164800	49071210	9790	9790	9790	9790	0
259	20240403	164700	49071210	9790	9790	9790	9790	0
260	20240403	164600	49071210	9790	9790	9790	9790	0
261	20240403	164500	49071210	9790	9790	9790	9790	0
262	20240403	164400	49071210	9790	9790	9790	9790	0
263	20240403	164300	49071210	9790	9790	9790	9790	0
264	20240403	164200	49071210	9790	9790	9790	9790	0
265	20240403	164100	49071210	9790	9790	9790	9790	0
266	20240403	164000	49071210	9790	9790	9790	9790	0
267	20240403	163900	49071210	9790	9790	9790	9790	0
268	20240403	163800	49071210	9790	9790	9790	9790	0
269	20240403	163700	49071210	9790	9790	9790	9790	0
270	20240403	163600	49071210	9790	9790	9790	9790	0
271	20240403	163500	49071210	9790	9790	9790	9790	0
272	20240403	163400	49071210	9790	9790	9790	9790	3
273	20240403	163300	49071210	9790	9790	9790	9790	0
274	20240403	163200	49071210	9790	9790	9790	9790	0
275	20240403	163100	49071210	9790	9790	9790	9790	0
276	20240403	163000	49071210	9790	9790	9790	9790	0
277	20240403	162900	49071210	9790	9790	9790	9790	0
278	20240403	162800	49071210	9790	9790	9790	9790	0
279	20240403	162700	49071210	9790	9790	9790	9790	0
280	20240403	162600	49071210	9790	9790	9790	9790	0
281	20240403	162500	49071210	9790	9790	9790	9790	0
282	20240403	162400	49071210	9790	9790	9790	9790	0
283	20240403	162300	49071210	9790	9790	9790	9790	0
284	20240403	162200	49071210	9790	9790	9790	9790	0
285	20240403	162100	49071210	9790	9790	9790	9790	0
286	20240403	162000	49071210	9790	9790	9790	9790	0
287	20240403	161900	49071210	9790	9790	9790	9790	0
288	20240403	161800	49071210	9790	9790	9790	9790	0
289	20240403	161700	49071210	9790	9790	9790	9790	0
290	20240403	161600	49071210	9790	9790	9790	9790	0
291	20240403	161500	49071210	9790	9790	9790	9790	0
292	20240403	161400	49071210	9790	9790	9790	9790	0
293	20240403	161300	49071210	9790	9790	9790	9790	0
294	20240403	161200	49071210	9790	9790	9790	9790	0
295	20240403	161100	49071210	9790	9790	9790	9790	0
296	20240403	161000	49071210	9790	9790	9790	9790	0
297	20240403	160900	49071210	9790	9790	9790	9790	0
298	20240403	160800	49071210	9790	9790	9790	9790	0
299	20240403	160700	49071210	9790	9790	9790	9790	0
300	20240403	160600	49071210	9790	9790	9790	9790	0
301	20240403	160500	49071210	9790	9790	9790	9790	0
302	20240403	160400	49071210	9790	9790	9790	9790	3
303	20240403	160300	49071210	9790	9790	9790	9790	0
304	20240403	160200	49071210	9790	9790	9790	9790	0
305	20240403	160100	49071210	9790	9790	9790	9790	0
306	20240403	160000	49071210	9790	9790	9790	9790	0
307	20240403	155900	49071210	9790	9790	9790	9790	0
308	20240403	155800	49071210	9790	9790	9790	9790	0
309	20240403	155700	49071210	9790	9790	9790	9790	0
310	20240403	155600	49071210	9790	9790	9790	9790	0
311	20240403	155500	49071210	9790	9790	9790	9790	0
312	20240403	155400	49071210	9790	9790	9790	9790	0
313	20240403	155300	49071210	9790	9790	9790	9790	0
314	20240403	155200	49071210	9790	9790	9790	9790	0
315	20240403	155100	49071210	9790	9790	9790	9790	0
316	20240403	155000	49071210	9790	9790	9790	9790	0
317	20240403	154900	49071210	9790	9790	9790	9790	0
318	20240403	154800	49071210	9790	9790	9790	9790	0
319	20240403	154700	49071210	9790	9790	9790	9790	0
320	20240403	154600	49071210	9790	9790	9790	9790	0
321	20240403	154500	49071210	9790	9790	9790	9790	0
322	20240403	154400	49071210	9790	9790	9790	9790	0
323	20240403	154300	49071210	9790	9790	9790	9790	0
324	20240403	154200	49071210	9790	9790	9790	9790	0
325	20240403	154100	49071210	9790	9790	9790	9790	0
326	20240403	154000	49071210	9790	9790	9790	9790	0
327	20240403	153900	49071210	9790	9790	9790	9790	0
328	20240403	153800	49071210	9790	9790	9790	9790	0
329	20240403	153700	49071210	9790	9790	9790	9790	0
330	20240403	153600	49071210	9790	9790	9790	9790	0
331	20240403	153500	49071210	9790	9790	9790	9790	0
332	20240403	153400	49071210	9790	9790	9790	9790	3
333	20240403	153300	49071210	9790	9790	9790	9790	0
334	20240403	153200	49071210	9790	9790	9790	9790	0
335	20240403	153100	49071210	9790	9790	9790	9790	0
336	20240403	153000	49071210	9790	9790	9790	9790	3
337	20240403	152900	49041840	9790	9790	9790	9790	0
338	20240403	152800	49041840	9790	9790	9790	9790	0
339	20240403	152700	49041840	9790	9790	9790	9790	0
340	20240403	152600	49041840	9790	9790	9790	9790	0
341	20240403	152500	49041840	9790	9790	9790	9790	0
342	20240403	152400	49041840	9790	9790	9790	9790	0
343	20240403	152300	49041840	9790	9790	9790	9790	0
344	20240403	152200	49041840	9790	9790	9790	9790	0
345	20240403	152100	49041840	9790	9790	9790	9790	0
346	20240403	152000	49041840	9790	9790	9790	9790	0
347	20240403	151900	49041840	9790	9790	9790	9790	0
348	20240403	151800	49041840	9790	9790	9790	9790	0
349	20240403	151700	49041840	9790	9790	9790	9790	0
350	20240403	151600	49041840	9790	9790	9790	9790	0
351	20240403	151500	49041840	9790	9790	9790	9790	0
352	20240403	151400	49041840	9790	9790	9790	9790	0
353	20240403	151300	49041840	9790	9790	9790	9790	0
354	20240403	151200	49041840	9790	9790	9790	9790	0
355	20240403	151100	49041840	9790	9790	9790	9790	0
356	20240403	151000	49041840	9790	9790	9790	9790	0
357	20240403	150900	49041840	9790	9790	9790	9790	0
358	20240403	150800	49041840	9790	9790	9790	9790	0
359	20240403	150700	49041840	9790	9790	9790	9790	0
360	20240403	150600	49041840	9790	9790	9790	9790	0
361	20240403	150500	49041840	9790	9790	9790	9790	0
362	20240403	150400	49041840	9790	9790	9790	9790	0
363	20240403	150300	49041840	9790	9790	9790	9790	0
364	20240403	150200	49041840	9790	9780	9790	9780	3
365	20240403	150100	49012490	9770	9770	9770	9770	9
366	20240403	150000	48924560	9770	9770	9770	9770	0
367	20240403	145900	48924560	9770	9770	9770	9770	0
368	20240403	145800	48924560	9770	9770	9770	9770	0
369	20240403	145700	48924560	9770	9770	9770	9770	0
370	20240403	145600	48924560	9770	9770	9770	9770	58
371	20240403	145500	48357900	9770	9770	9770	9770	0
372	20240403	145400	48357900	9770	9770	9770	9770	0
373	20240403	145300	48357900	9770	9770	9770	9770	0
374	20240403	145200	48357900	9770	9770	9770	9770	0
375	20240403	145100	48357900	9770	9770	9770	9770	0
376	20240403	145000	48357900	9770	9770	9770	9770	0
377	20240403	144900	48357900	9770	9770	9770	9770	0
378	20240403	144800	48357900	9770	9770	9770	9770	0
379	20240403	144700	48357900	9770	9770	9770	9770	0
380	20240403	144600	48357900	9770	9770	9770	9770	0
381	20240403	144500	48357900	9770	9770	9770	9770	0
382	20240403	144400	48357900	9770	9770	9770	9770	1
383	20240403	144300	48348130	9770	9770	9770	9770	0
384	20240403	144200	48348130	9770	9770	9770	9770	0
385	20240403	144100	48348130	9770	9770	9770	9770	0
386	20240403	144000	48348130	9770	9770	9770	9770	0
387	20240403	143900	48348130	9770	9770	9770	9770	0
388	20240403	143800	48348130	9770	9770	9770	9770	0
389	20240403	143700	48348130	9770	9770	9770	9770	0
390	20240403	143600	48348130	9770	9770	9770	9770	0
391	20240403	143500	48348130	9770	9770	9770	9770	0
392	20240403	143400	48348130	9770	9770	9770	9770	0
393	20240403	143300	48348130	9770	9770	9770	9770	0
394	20240403	143200	48348130	9770	9770	9770	9770	0
395	20240403	143100	48348130	9770	9770	9770	9770	0
396	20240403	143000	48348130	9770	9770	9770	9770	0
397	20240403	142900	48348130	9770	9770	9770	9770	4
398	20240403	142800	48309050	9770	9770	9770	9770	0
399	20240403	142700	48309050	9770	9770	9770	9770	0
400	20240403	142600	48309050	9770	9770	9770	9770	0
401	20240403	142500	48309050	9770	9770	9770	9770	0
402	20240403	142400	48309050	9770	9770	9770	9770	0
403	20240403	142300	48309050	9770	9770	9770	9770	67
404	20240403	142200	47654460	9770	9770	9770	9770	102
405	20240403	142100	46657920	9770	9770	9770	9770	0
406	20240403	142000	46657920	9770	9770	9770	9770	0
407	20240403	141900	46657920	9770	9770	9770	9770	0
408	20240403	141800	46657920	9770	9770	9770	9770	0
409	20240403	141700	46657920	9770	9780	9780	9770	3
410	20240403	141600	46628600	9780	9780	9780	9780	0
411	20240403	141500	46628600	9780	9780	9780	9780	0
412	20240403	141400	46628600	9780	9780	9780	9780	3
413	20240403	141300	46599260	9780	9780	9780	9780	3
414	20240403	141200	46569920	9780	9780	9780	9780	0
415	20240403	141100	46569920	9780	9780	9780	9780	0
416	20240403	141000	46569920	9780	9780	9780	9780	0
417	20240403	140900	46569920	9780	9780	9780	9780	0
418	20240403	140800	46569920	9780	9780	9780	9780	0
419	20240403	140700	46569920	9780	9780	9780	9780	0
420	20240403	140600	46569920	9780	9780	9780	9780	0
421	20240403	140500	46569920	9780	9780	9780	9780	0
422	20240403	140400	46569920	9780	9780	9780	9780	0
423	20240403	140300	46569920	9780	9780	9780	9780	0
424	20240403	140200	46569920	9780	9780	9780	9780	3
425	20240403	140100	46540580	9780	9780	9780	9780	0
426	20240403	140000	46540580	9780	9780	9780	9780	0
427	20240403	135900	46540580	9780	9780	9780	9780	0
428	20240403	135800	46540580	9780	9780	9780	9780	0
429	20240403	135700	46540580	9780	9780	9780	9780	0
430	20240403	135600	46540580	9780	9780	9780	9780	0
431	20240403	135500	46540580	9780	9780	9780	9780	0
432	20240403	135400	46540580	9780	9780	9780	9780	0
433	20240403	135300	46540580	9780	9780	9780	9780	0
434	20240403	135200	46540580	9780	9780	9780	9780	0
435	20240403	135100	46540580	9780	9780	9780	9780	0
436	20240403	135000	46540580	9780	9780	9780	9780	0
437	20240403	134900	46540580	9780	9780	9780	9780	0
438	20240403	134800	46540580	9780	9780	9780	9780	0
439	20240403	134700	46540580	9780	9780	9780	9780	0
440	20240403	134600	46540580	9780	9780	9780	9780	0
441	20240403	134500	46540580	9780	9780	9780	9780	0
442	20240403	134400	46540580	9780	9780	9780	9780	3
443	20240403	134300	46511240	9780	9780	9780	9780	0
444	20240403	134200	46511240	9780	9780	9780	9780	0
445	20240403	134100	46511240	9780	9780	9780	9780	0
446	20240403	134000	46511240	9780	9780	9780	9780	0
447	20240403	133900	46511240	9780	9780	9780	9780	0
448	20240403	133800	46511240	9780	9780	9780	9780	0
449	20240403	133700	46511240	9780	9780	9780	9780	0
450	20240403	133600	46511240	9780	9780	9780	9780	0
451	20240403	133500	46511240	9780	9780	9780	9780	2051
452	20240403	133400	26452460	9780	9780	9780	9780	0
453	20240403	133300	26452460	9780	9780	9780	9780	3
454	20240403	133200	26423120	9780	9780	9780	9780	0
455	20240403	133100	26423120	9780	9780	9780	9780	0
456	20240403	133000	26423120	9780	9780	9780	9780	0
457	20240403	132900	26423120	9780	9780	9780	9780	0
458	20240403	132800	26423120	9780	9780	9780	9780	0
459	20240403	132700	26423120	9780	9780	9780	9780	0
460	20240403	132600	26423120	9780	9780	9780	9780	0
461	20240403	132500	26423120	9780	9780	9780	9780	0
462	20240403	132400	26423120	9780	9780	9780	9780	4
463	20240403	132300	26384000	9790	9790	9790	9790	0
464	20240403	132200	26384000	9790	9790	9790	9790	0
465	20240403	132100	26384000	9790	9790	9790	9790	0
466	20240403	132000	26384000	9790	9790	9790	9790	0
467	20240403	131900	26384000	9790	9790	9790	9790	0
468	20240403	131800	26384000	9790	9790	9790	9790	0
469	20240403	131700	26384000	9790	9790	9790	9790	0
470	20240403	131600	26384000	9790	9790	9790	9790	0
471	20240403	131500	26384000	9790	9790	9790	9790	0
472	20240403	131400	26384000	9790	9790	9790	9790	0
473	20240403	131300	26384000	9790	9790	9790	9790	0
474	20240403	131200	26384000	9790	9790	9790	9790	0
475	20240403	131100	26384000	9790	9790	9790	9790	0
476	20240403	131000	26384000	9790	9790	9790	9790	0
477	20240403	130900	26384000	9790	9790	9790	9790	0
478	20240403	130800	26384000	9790	9790	9790	9790	0
479	20240403	130700	26384000	9790	9790	9790	9790	0
480	20240403	130600	26384000	9790	9790	9790	9790	0
481	20240403	130500	26384000	9790	9790	9790	9790	0
482	20240403	130400	26384000	9790	9790	9790	9790	0
483	20240403	130300	26384000	9790	9790	9790	9790	0
484	20240403	130200	26384000	9790	9790	9790	9790	0
485	20240403	130100	26384000	9790	9790	9790	9790	0
486	20240403	130000	26384000	9790	9790	9790	9790	0
487	20240403	125900	26384000	9790	9790	9790	9790	0
488	20240403	125800	26384000	9790	9790	9790	9790	0
489	20240403	125700	26384000	9790	9790	9790	9790	0
490	20240403	125600	26384000	9790	9790	9790	9790	0
491	20240403	125500	26384000	9790	9790	9790	9790	0
492	20240403	125400	26384000	9790	9790	9790	9790	0
493	20240403	125300	26384000	9790	9790	9790	9790	0
494	20240403	125200	26384000	9790	9790	9790	9790	0
495	20240403	125100	26384000	9790	9790	9790	9790	0
496	20240403	125000	26384000	9790	9790	9790	9790	0
497	20240403	124900	26384000	9790	9790	9790	9790	0
498	20240403	124800	26384000	9790	9790	9790	9790	0
499	20240403	124700	26384000	9790	9790	9790	9790	0
500	20240403	124600	26384000	9790	9790	9790	9790	1
501	20240403	124500	26374210	9780	9780	9780	9780	0
502	20240403	124400	26374210	9780	9780	9780	9780	0
503	20240403	124300	26374210	9780	9780	9780	9780	0
504	20240403	124200	26374210	9780	9780	9780	9780	0
505	20240403	124100	26374210	9780	9780	9780	9780	0
506	20240403	124000	26374210	9780	9780	9780	9780	0
507	20240403	123900	26374210	9780	9780	9780	9780	0
508	20240403	123800	26374210	9780	9780	9780	9780	4
509	20240403	123700	26335090	9780	9780	9780	9780	0
510	20240403	123600	26335090	9780	9780	9780	9780	0
511	20240403	123500	26335090	9780	9780	9780	9780	0
512	20240403	123400	26335090	9780	9780	9780	9780	0
513	20240403	123300	26335090	9780	9780	9780	9780	0
514	20240403	123200	26335090	9780	9780	9780	9780	0
515	20240403	123100	26335090	9780	9780	9780	9780	0
516	20240403	123000	26335090	9780	9780	9780	9780	0
517	20240403	122900	26335090	9780	9780	9780	9780	0
518	20240403	122800	26335090	9780	9780	9780	9780	0
519	20240403	122700	26335090	9780	9780	9780	9780	0
520	20240403	122600	26335090	9780	9780	9780	9780	0
521	20240403	122500	26335090	9780	9780	9780	9780	0
522	20240403	122400	26335090	9780	9780	9780	9780	3
523	20240403	122300	26305750	9780	9780	9780	9780	0
524	20240403	122200	26305750	9780	9780	9780	9780	0
525	20240403	122100	26305750	9780	9780	9780	9780	0
526	20240403	122000	26305750	9780	9780	9780	9780	0
527	20240403	121900	26305750	9780	9780	9780	9780	0
528	20240403	121800	26305750	9780	9780	9780	9780	0
529	20240403	121700	26305750	9780	9780	9780	9780	0
530	20240403	121600	26305750	9780	9780	9780	9780	0
531	20240403	121500	26305750	9780	9780	9780	9780	0
532	20240403	121400	26305750	9780	9780	9780	9780	0
533	20240403	121300	26305750	9780	9780	9780	9780	0
534	20240403	121200	26305750	9780	9780	9780	9780	0
535	20240403	121100	26305750	9780	9780	9780	9780	0
536	20240403	121000	26305750	9780	9780	9780	9780	0
537	20240403	120900	26305750	9780	9780	9780	9780	0
538	20240403	120800	26305750	9780	9780	9780	9780	0
539	20240403	120700	26305750	9780	9780	9780	9780	0
540	20240403	120600	26305750	9780	9780	9780	9780	0
541	20240403	120500	26305750	9780	9780	9780	9780	6
542	20240403	120400	26247070	9800	9800	9800	9800	0
543	20240403	120300	26247070	9800	9790	9800	9790	1000
544	20240403	120200	16447160	9780	9780	9780	9780	0
545	20240403	120100	16447160	9780	9780	9780	9780	6
546	20240403	120000	16388480	9780	9780	9780	9780	0
547	20240403	115900	16388480	9780	9780	9780	9780	3
548	20240403	115800	16359140	9790	9790	9790	9790	0
549	20240403	115700	16359140	9790	9790	9790	9790	0
550	20240403	115600	16359140	9790	9790	9790	9790	0
551	20240403	115500	16359140	9790	9790	9790	9790	0
552	20240403	115400	16359140	9790	9790	9790	9790	0
553	20240403	115300	16359140	9790	9790	9790	9790	0
554	20240403	115200	16359140	9790	9790	9790	9790	0
555	20240403	115100	16359140	9790	9790	9790	9790	0
556	20240403	115000	16359140	9790	9790	9790	9790	0
557	20240403	114900	16359140	9790	9790	9790	9790	0
558	20240403	114800	16359140	9790	9790	9790	9790	33
559	20240403	114700	16036070	9790	9790	9790	9790	0
560	20240403	114600	16036070	9790	9790	9790	9790	0
561	20240403	114500	16036070	9790	9790	9790	9790	0
562	20240403	114400	16036070	9790	9790	9790	9790	0
563	20240403	114300	16036070	9790	9790	9790	9790	0
564	20240403	114200	16036070	9790	9790	9790	9790	0
565	20240403	114100	16036070	9790	9790	9790	9790	0
566	20240403	114000	16036070	9790	9790	9790	9790	0
567	20240403	113900	16036070	9790	9790	9790	9790	0
568	20240403	113800	16036070	9790	9790	9790	9790	0
569	20240403	113700	16036070	9790	9790	9790	9790	0
570	20240403	113600	16036070	9790	9790	9790	9790	0
571	20240403	113500	16036070	9790	9790	9790	9790	3
572	20240403	113400	16006700	9790	9790	9790	9790	0
573	20240403	113300	16006700	9790	9790	9790	9790	0
574	20240403	113200	16006700	9790	9790	9790	9790	0
575	20240403	113100	16006700	9790	9790	9790	9790	0
576	20240403	113000	16006700	9790	9790	9790	9790	0
577	20240403	112900	16006700	9790	9790	9790	9790	3
578	20240403	112800	15977330	9790	9790	9790	9790	0
579	20240403	112700	15977330	9790	9790	9790	9790	4
580	20240403	112600	15938170	9790	9790	9790	9790	3
581	20240403	112500	15908800	9790	9790	9790	9790	0
582	20240403	112400	15908800	9790	9790	9790	9790	0
583	20240403	112300	15908800	9790	9790	9790	9790	0
584	20240403	112200	15908800	9790	9790	9790	9790	0
585	20240403	112100	15908800	9790	9790	9790	9790	0
586	20240403	112000	15908800	9790	9790	9790	9790	0
587	20240403	111900	15908800	9790	9790	9790	9790	10
588	20240403	111800	15810900	9790	9790	9790	9790	0
589	20240403	111700	15810900	9790	9790	9790	9790	0
590	20240403	111600	15810900	9790	9790	9790	9790	0
591	20240403	111500	15810900	9790	9790	9790	9790	0
592	20240403	111400	15810900	9790	9790	9790	9790	0
593	20240403	111300	15810900	9790	9790	9790	9790	0
594	20240403	111200	15810900	9790	9790	9790	9790	4
595	20240403	111100	15771740	9790	9790	9790	9790	0
596	20240403	111000	15771740	9790	9790	9790	9790	0
597	20240403	110900	15771740	9790	9790	9790	9790	0
598	20240403	110800	15771740	9790	9790	9790	9790	0
599	20240403	110700	15771740	9790	9790	9790	9790	0
600	20240403	110600	15771740	9790	9790	9790	9790	0
601	20240403	110500	15771740	9790	9790	9790	9790	0
602	20240403	110400	15771740	9790	9790	9790	9790	0
603	20240403	110300	15771740	9790	9790	9790	9790	0
604	20240403	110200	15771740	9790	9790	9790	9790	0
605	20240403	110100	15771740	9790	9790	9790	9790	0
606	20240403	110000	15771740	9790	9790	9790	9790	0
607	20240403	105900	15771740	9790	9790	9790	9790	3
608	20240403	105800	15742370	9790	9790	9790	9790	0
609	20240403	105700	15742370	9790	9790	9790	9790	0
610	20240403	105600	15742370	9790	9790	9790	9790	0
611	20240403	105500	15742370	9790	9790	9790	9790	4
612	20240403	105400	15703210	9790	9790	9790	9790	0
613	20240403	105300	15703210	9790	9790	9790	9790	0
614	20240403	105200	15703210	9790	9790	9790	9790	0
615	20240403	105100	15703210	9790	9790	9790	9790	0
616	20240403	105000	15703210	9790	9790	9790	9790	3
617	20240403	104900	15673840	9790	9790	9790	9790	106
618	20240403	104800	14636100	9790	9790	9790	9790	0
619	20240403	104700	14636100	9790	9790	9790	9790	0
620	20240403	104600	14636100	9790	9790	9790	9790	0
621	20240403	104500	14636100	9790	9790	9790	9790	43
622	20240403	104400	14215130	9790	9790	9790	9790	0
623	20240403	104300	14215130	9790	9790	9790	9790	0
624	20240403	104200	14215130	9790	9790	9790	9790	0
625	20240403	104100	14215130	9790	9790	9790	9790	0
626	20240403	104000	14215130	9790	9790	9790	9790	0
627	20240403	103900	14215130	9790	9790	9790	9790	0
628	20240403	103800	14215130	9790	9790	9790	9790	4
629	20240403	103700	14175970	9790	9790	9790	9790	0
630	20240403	103600	14175970	9790	9790	9790	9790	4
631	20240403	103500	14136810	9790	9790	9790	9790	0
632	20240403	103400	14136810	9790	9790	9790	9790	0
633	20240403	103300	14136810	9790	9790	9790	9790	0
634	20240403	103200	14136810	9790	9790	9790	9790	0
635	20240403	103100	14136810	9790	9790	9790	9790	0
636	20240403	103000	14136810	9790	9790	9790	9790	14
637	20240403	102900	13999750	9790	9790	9790	9790	0
638	20240403	102800	13999750	9790	9790	9790	9790	0
639	20240403	102700	13999750	9790	9790	9790	9790	0
640	20240403	102600	13999750	9790	9790	9790	9790	0
641	20240403	102500	13999750	9790	9790	9790	9790	3
642	20240403	102400	13970380	9790	9790	9790	9790	0
643	20240403	102300	13970380	9790	9790	9790	9790	0
644	20240403	102200	13970380	9790	9790	9790	9790	4
645	20240403	102100	13931220	9790	9790	9790	9790	0
646	20240403	102000	13931220	9790	9790	9790	9790	0
647	20240403	101900	13931220	9790	9790	9790	9790	35
648	20240403	101800	13588570	9790	9790	9790	9790	0
649	20240403	101700	13588570	9790	9790	9790	9790	3
650	20240403	101600	13559200	9790	9790	9790	9790	0
651	20240403	101500	13559200	9790	9790	9790	9790	0
652	20240403	101400	13559200	9790	9790	9790	9790	0
653	20240403	101300	13559200	9790	9790	9790	9790	0
654	20240403	101200	13559200	9790	9790	9790	9790	0
655	20240403	101100	13559200	9790	9790	9790	9790	0
656	20240403	101000	13559200	9790	9790	9790	9790	0
657	20240403	100900	13559200	9790	9790	9790	9790	0
658	20240403	100800	13559200	9790	9790	9790	9790	0
659	20240403	100700	13559200	9790	9790	9790	9790	0
660	20240403	100600	13559200	9790	9790	9790	9790	0
661	20240403	100500	13559200	9790	9790	9790	9790	0
662	20240403	100400	13559200	9790	9790	9790	9790	0
663	20240403	100300	13559200	9790	9790	9790	9790	4
664	20240403	100200	13520040	9790	9790	9790	9790	0
665	20240403	100100	13520040	9790	9790	9790	9790	0
666	20240403	100000	13520040	9790	9790	9790	9790	0
667	20240403	095900	13520040	9790	9790	9790	9790	0
668	20240403	095800	13520040	9790	9790	9790	9790	0
669	20240403	095700	13520040	9790	9790	9790	9790	3
670	20240403	095600	13490670	9800	9800	9800	9800	6
671	20240403	095500	13431870	9800	9800	9800	9800	1
672	20240403	095400	13422070	9790	9790	9790	9790	0
673	20240403	095300	13422070	9790	9790	9790	9790	132
674	20240403	095200	12129790	9800	9800	9800	9800	0
675	20240403	095100	12129790	9800	9800	9800	9800	0
676	20240403	095000	12129790	9800	9800	9800	9800	0
677	20240403	094900	12129790	9800	9800	9800	9800	0
678	20240403	094800	12129790	9800	9800	9800	9800	0
679	20240403	094700	12129790	9800	9800	9800	9800	0
680	20240403	094600	12129790	9800	9800	9800	9800	0
681	20240403	094500	12129790	9800	9800	9800	9800	0
682	20240403	094400	12129790	9800	9800	9800	9800	0
683	20240403	094300	12129790	9800	9800	9800	9800	0
684	20240403	094200	12129790	9800	9800	9800	9800	0
685	20240403	094100	12129790	9800	9800	9800	9800	0
686	20240403	094000	12129790	9800	9800	9800	9800	0
687	20240403	093900	12129790	9800	9800	9800	9800	0
688	20240403	093800	12129790	9800	9800	9800	9800	0
689	20240403	093700	12129790	9800	9800	9800	9800	0
690	20240403	093600	12129790	9800	9790	9800	9790	14
691	20240403	093500	11992630	9790	9790	9790	9790	0
692	20240403	093400	11992630	9790	9790	9790	9790	0
693	20240403	093300	11992630	9790	9790	9790	9790	3
694	20240403	093200	11963260	9790	9790	9790	9790	0
695	20240403	093100	11963260	9790	9790	9790	9790	0
696	20240403	093000	11963260	9790	9790	9790	9790	0
697	20240403	092900	11963260	9790	9790	9790	9790	34
698	20240403	092800	11630400	9790	9790	9790	9790	0
699	20240403	092700	11630400	9790	9790	9790	9790	0
700	20240403	092600	11630400	9790	9790	9790	9790	0
701	20240403	092500	11630400	9790	9790	9790	9790	573
702	20240403	092400	6020730	9780	9780	9780	9780	3
703	20240403	092300	5991390	9780	9790	9790	9780	4
704	20240403	092200	5952260	9780	9780	9780	9780	0
705	20240403	092100	5952260	9780	9780	9780	9780	0
706	20240403	092000	5952260	9780	9780	9780	9780	0
707	20240403	091900	5952260	9780	9780	9780	9780	0
708	20240403	091800	5952260	9780	9780	9780	9780	20
709	20240403	091700	5756660	9780	9780	9780	9780	37
710	20240403	091600	5394800	9790	9790	9790	9790	0
711	20240403	091500	5394800	9790	9790	9790	9790	458
712	20240403	091400	910980	9790	9790	9790	9790	0
713	20240403	091300	910980	9790	9790	9790	9790	2
714	20240403	091200	891400	9790	9790	9790	9790	0
715	20240403	091100	891400	9790	9790	9790	9790	0
716	20240403	091000	891400	9790	9790	9790	9790	4
717	20240403	090900	852240	9790	9790	9790	9790	0
718	20240403	090800	852240	9790	9790	9790	9790	3
719	20240403	090700	822870	9790	9790	9790	9790	0
720	20240403	090600	822870	9790	9790	9790	9790	0
721	20240403	090500	822870	9790	9790	9790	9790	27
722	20240403	090400	558540	9790	9790	9790	9790	6
723	20240403	090300	499800	9800	9800	9800	9800	0
724	20240403	090200	499800	9800	9800	9800	9800	0
725	20240403	090100	499800	9800	9800	9800	9800	0
726	20240403	090000	499800	9800	9800	9800	9800	51