KissMeData/140610/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200300	90824810	5790	5790	5790	5790	5
3	20240403	200200	90824810	5790	5790	5790	5790	0
4	20240403	200100	90824810	5790	5790	5790	5790	0
5	20240403	200000	90824810	5790	5790	5790	5790	0
6	20240403	195900	90824810	5790	5790	5790	5790	0
7	20240403	195800	90824810	5790	5790	5790	5790	0
8	20240403	195700	90824810	5790	5790	5790	5790	0
9	20240403	195600	90824810	5790	5790	5790	5790	0
10	20240403	195500	90824810	5790	5790	5790	5790	0
11	20240403	195400	90824810	5790	5790	5790	5790	0
12	20240403	195300	90824810	5790	5790	5790	5790	0
13	20240403	195200	90824810	5790	5790	5790	5790	0
14	20240403	195100	90824810	5790	5790	5790	5790	0
15	20240403	195000	90824810	5790	5790	5790	5790	0
16	20240403	194900	90824810	5790	5790	5790	5790	0
17	20240403	194800	90824810	5790	5790	5790	5790	0
18	20240403	194700	90824810	5790	5790	5790	5790	0
19	20240403	194600	90824810	5790	5790	5790	5790	0
20	20240403	194500	90824810	5790	5790	5790	5790	0
21	20240403	194400	90824810	5790	5790	5790	5790	0
22	20240403	194300	90824810	5790	5790	5790	5790	0
23	20240403	194200	90824810	5790	5790	5790	5790	0
24	20240403	194100	90824810	5790	5790	5790	5790	0
25	20240403	194000	90824810	5790	5790	5790	5790	0
26	20240403	193900	90824810	5790	5790	5790	5790	0
27	20240403	193800	90824810	5790	5790	5790	5790	0
28	20240403	193700	90824810	5790	5790	5790	5790	0
29	20240403	193600	90824810	5790	5790	5790	5790	0
30	20240403	193500	90824810	5790	5790	5790	5790	0
31	20240403	193400	90824810	5790	5790	5790	5790	0
32	20240403	193300	90824810	5790	5790	5790	5790	5
33	20240403	193200	90824810	5790	5790	5790	5790	0
34	20240403	193100	90824810	5790	5790	5790	5790	0
35	20240403	193000	90824810	5790	5790	5790	5790	0
36	20240403	192900	90824810	5790	5790	5790	5790	0
37	20240403	192800	90824810	5790	5790	5790	5790	0
38	20240403	192700	90824810	5790	5790	5790	5790	0
39	20240403	192600	90824810	5790	5790	5790	5790	0
40	20240403	192500	90824810	5790	5790	5790	5790	0
41	20240403	192400	90824810	5790	5790	5790	5790	0
42	20240403	192300	90824810	5790	5790	5790	5790	0
43	20240403	192200	90824810	5790	5790	5790	5790	0
44	20240403	192100	90824810	5790	5790	5790	5790	0
45	20240403	192000	90824810	5790	5790	5790	5790	0
46	20240403	191900	90824810	5790	5790	5790	5790	0
47	20240403	191800	90824810	5790	5790	5790	5790	0
48	20240403	191700	90824810	5790	5790	5790	5790	0
49	20240403	191600	90824810	5790	5790	5790	5790	0
50	20240403	191500	90824810	5790	5790	5790	5790	0
51	20240403	191400	90824810	5790	5790	5790	5790	0
52	20240403	191300	90824810	5790	5790	5790	5790	0
53	20240403	191200	90824810	5790	5790	5790	5790	0
54	20240403	191100	90824810	5790	5790	5790	5790	0
55	20240403	191000	90824810	5790	5790	5790	5790	0
56	20240403	190900	90824810	5790	5790	5790	5790	0
57	20240403	190800	90824810	5790	5790	5790	5790	0
58	20240403	190700	90824810	5790	5790	5790	5790	0
59	20240403	190600	90824810	5790	5790	5790	5790	0
60	20240403	190500	90824810	5790	5790	5790	5790	0
61	20240403	190400	90824810	5790	5790	5790	5790	0
62	20240403	190300	90824810	5790	5790	5790	5790	5
63	20240403	190200	90824810	5790	5790	5790	5790	0
64	20240403	190100	90824810	5790	5790	5790	5790	0
65	20240403	190000	90824810	5790	5790	5790	5790	0
66	20240403	185900	90824810	5790	5790	5790	5790	0
67	20240403	185800	90824810	5790	5790	5790	5790	0
68	20240403	185700	90824810	5790	5790	5790	5790	0
69	20240403	185600	90824810	5790	5790	5790	5790	0
70	20240403	185500	90824810	5790	5790	5790	5790	0
71	20240403	185400	90824810	5790	5790	5790	5790	0
72	20240403	185300	90824810	5790	5790	5790	5790	0
73	20240403	185200	90824810	5790	5790	5790	5790	0
74	20240403	185100	90824810	5790	5790	5790	5790	0
75	20240403	185000	90824810	5790	5790	5790	5790	0
76	20240403	184900	90824810	5790	5790	5790	5790	0
77	20240403	184800	90824810	5790	5790	5790	5790	0
78	20240403	184700	90824810	5790	5790	5790	5790	0
79	20240403	184600	90824810	5790	5790	5790	5790	0
80	20240403	184500	90824810	5790	5790	5790	5790	0
81	20240403	184400	90824810	5790	5790	5790	5790	0
82	20240403	184300	90824810	5790	5790	5790	5790	0
83	20240403	184200	90824810	5790	5790	5790	5790	0
84	20240403	184100	90824810	5790	5790	5790	5790	0
85	20240403	184000	90824810	5790	5790	5790	5790	0
86	20240403	183900	90824810	5790	5790	5790	5790	0
87	20240403	183800	90824810	5790	5790	5790	5790	0
88	20240403	183700	90824810	5790	5790	5790	5790	0
89	20240403	183600	90824810	5790	5790	5790	5790	0
90	20240403	183500	90824810	5790	5790	5790	5790	0
91	20240403	183400	90824810	5790	5790	5790	5790	0
92	20240403	183300	90824810	5790	5790	5790	5790	5
93	20240403	183200	90824810	5790	5790	5790	5790	0
94	20240403	183100	90824810	5790	5790	5790	5790	0
95	20240403	183000	90824810	5790	5790	5790	5790	0
96	20240403	182900	90824810	5790	5790	5790	5790	0
97	20240403	182800	90824810	5790	5790	5790	5790	0
98	20240403	182700	90824810	5790	5790	5790	5790	0
99	20240403	182600	90824810	5790	5790	5790	5790	0
100	20240403	182500	90824810	5790	5790	5790	5790	0
101	20240403	182400	90824810	5790	5790	5790	5790	0
102	20240403	182300	90824810	5790	5790	5790	5790	0
103	20240403	182200	90824810	5790	5790	5790	5790	0
104	20240403	182100	90824810	5790	5790	5790	5790	0
105	20240403	182000	90824810	5790	5790	5790	5790	0
106	20240403	181900	90824810	5790	5790	5790	5790	0
107	20240403	181800	90824810	5790	5790	5790	5790	0
108	20240403	181700	90824810	5790	5790	5790	5790	0
109	20240403	181600	90824810	5790	5790	5790	5790	0
110	20240403	181500	90824810	5790	5790	5790	5790	0
111	20240403	181400	90824810	5790	5790	5790	5790	0
112	20240403	181300	90824810	5790	5790	5790	5790	0
113	20240403	181200	90824810	5790	5790	5790	5790	0
114	20240403	181100	90824810	5790	5790	5790	5790	0
115	20240403	181000	90824810	5790	5790	5790	5790	0
116	20240403	180900	90824810	5790	5790	5790	5790	0
117	20240403	180800	90824810	5790	5790	5790	5790	0
118	20240403	180700	90824810	5790	5790	5790	5790	0
119	20240403	180600	90824810	5790	5790	5790	5790	0
120	20240403	180500	90824810	5790	5790	5790	5790	0
121	20240403	180400	90824810	5790	5790	5790	5790	0
122	20240403	180300	90824810	5790	5790	5790	5790	5
123	20240403	180200	90824810	5790	5790	5790	5790	0
124	20240403	180100	90824810	5790	5790	5790	5790	0
125	20240403	180000	90824810	5790	5790	5790	5790	0
126	20240403	175900	90824810	5790	5790	5790	5790	0
127	20240403	175800	90824810	5790	5790	5790	5790	0
128	20240403	175700	90824810	5790	5790	5790	5790	0
129	20240403	175600	90824810	5790	5790	5790	5790	0
130	20240403	175500	90824810	5790	5790	5790	5790	0
131	20240403	175400	90824810	5790	5790	5790	5790	0
132	20240403	175300	90824810	5790	5790	5790	5790	0
133	20240403	175200	90824810	5790	5790	5790	5790	0
134	20240403	175100	90824810	5790	5790	5790	5790	0
135	20240403	175000	90824810	5790	5790	5790	5790	0
136	20240403	174900	90824810	5790	5790	5790	5790	0
137	20240403	174800	90824810	5790	5790	5790	5790	0
138	20240403	174700	90824810	5790	5790	5790	5790	0
139	20240403	174600	90824810	5790	5790	5790	5790	0
140	20240403	174500	90824810	5790	5790	5790	5790	0
141	20240403	174400	90824810	5790	5790	5790	5790	0
142	20240403	174300	90824810	5790	5790	5790	5790	0
143	20240403	174200	90824810	5790	5790	5790	5790	0
144	20240403	174100	90824810	5790	5790	5790	5790	0
145	20240403	174000	90824810	5790	5790	5790	5790	0
146	20240403	173900	90824810	5790	5790	5790	5790	0
147	20240403	173800	90824810	5790	5790	5790	5790	0
148	20240403	173700	90824810	5790	5790	5790	5790	0
149	20240403	173600	90824810	5790	5790	5790	5790	0
150	20240403	173500	90824810	5790	5790	5790	5790	0
151	20240403	173400	90824810	5790	5790	5790	5790	0
152	20240403	173300	90824810	5790	5790	5790	5790	5
153	20240403	173200	90824810	5790	5790	5790	5790	0
154	20240403	173100	90824810	5790	5790	5790	5790	0
155	20240403	173000	90824810	5790	5790	5790	5790	0
156	20240403	172900	90824810	5790	5790	5790	5790	0
157	20240403	172800	90824810	5790	5790	5790	5790	0
158	20240403	172700	90824810	5790	5790	5790	5790	0
159	20240403	172600	90824810	5790	5790	5790	5790	0
160	20240403	172500	90824810	5790	5790	5790	5790	0
161	20240403	172400	90824810	5790	5790	5790	5790	0
162	20240403	172300	90824810	5790	5790	5790	5790	0
163	20240403	172200	90824810	5790	5790	5790	5790	0
164	20240403	172100	90824810	5790	5790	5790	5790	0
165	20240403	172000	90824810	5790	5790	5790	5790	0
166	20240403	171900	90824810	5790	5790	5790	5790	0
167	20240403	171800	90824810	5790	5790	5790	5790	0
168	20240403	171700	90824810	5790	5790	5790	5790	0
169	20240403	171600	90824810	5790	5790	5790	5790	0
170	20240403	171500	90824810	5790	5790	5790	5790	0
171	20240403	171400	90824810	5790	5790	5790	5790	0
172	20240403	171300	90824810	5790	5790	5790	5790	0
173	20240403	171200	90824810	5790	5790	5790	5790	0
174	20240403	171100	90824810	5790	5790	5790	5790	0
175	20240403	171000	90824810	5790	5790	5790	5790	0
176	20240403	170900	90824810	5790	5790	5790	5790	0
177	20240403	170800	90824810	5790	5790	5790	5790	0
178	20240403	170700	90824810	5790	5790	5790	5790	0
179	20240403	170600	90824810	5790	5790	5790	5790	0
180	20240403	170500	90824810	5790	5790	5790	5790	0
181	20240403	170400	90824810	5790	5790	5790	5790	0
182	20240403	170300	90824810	5790	5790	5790	5790	5
183	20240403	170200	90824810	5790	5790	5790	5790	0
184	20240403	170100	90824810	5790	5790	5790	5790	0
185	20240403	170000	90824810	5790	5790	5790	5790	0
186	20240403	165900	90824810	5790	5790	5790	5790	0
187	20240403	165800	90824810	5790	5790	5790	5790	0
188	20240403	165700	90824810	5790	5790	5790	5790	0
189	20240403	165600	90824810	5790	5790	5790	5790	0
190	20240403	165500	90824810	5790	5790	5790	5790	0
191	20240403	165400	90824810	5790	5790	5790	5790	0
192	20240403	165300	90824810	5790	5790	5790	5790	0
193	20240403	165200	90824810	5790	5790	5790	5790	0
194	20240403	165100	90824810	5790	5790	5790	5790	0
195	20240403	165000	90824810	5790	5790	5790	5790	0
196	20240403	164900	90824810	5790	5790	5790	5790	0
197	20240403	164800	90824810	5790	5790	5790	5790	0
198	20240403	164700	90824810	5790	5790	5790	5790	0
199	20240403	164600	90824810	5790	5790	5790	5790	0
200	20240403	164500	90824810	5790	5790	5790	5790	0
201	20240403	164400	90824810	5790	5790	5790	5790	0
202	20240403	164300	90824810	5790	5790	5790	5790	0
203	20240403	164200	90824810	5790	5790	5790	5790	0
204	20240403	164100	90824810	5790	5790	5790	5790	0
205	20240403	164000	90824810	5790	5790	5790	5790	0
206	20240403	163900	90824810	5790	5790	5790	5790	0
207	20240403	163800	90824810	5790	5790	5790	5790	0
208	20240403	163700	90824810	5790	5790	5790	5790	0
209	20240403	163600	90824810	5790	5790	5790	5790	0
210	20240403	163500	90824810	5790	5790	5790	5790	0
211	20240403	163400	90824810	5790	5790	5790	5790	0
212	20240403	163300	90824810	5790	5790	5790	5790	5
213	20240403	163200	90824810	5790	5790	5790	5790	0
214	20240403	163100	90824810	5790	5790	5790	5790	0
215	20240403	163000	90824810	5790	5790	5790	5790	0
216	20240403	162900	90824810	5790	5790	5790	5790	0
217	20240403	162800	90824810	5790	5790	5790	5790	0
218	20240403	162700	90824810	5790	5790	5790	5790	0
219	20240403	162600	90824810	5790	5790	5790	5790	0
220	20240403	162500	90824810	5790	5790	5790	5790	0
221	20240403	162400	90824810	5790	5790	5790	5790	0
222	20240403	162300	90824810	5790	5790	5790	5790	0
223	20240403	162200	90824810	5790	5790	5790	5790	0
224	20240403	162100	90824810	5790	5790	5790	5790	0
225	20240403	162000	90824810	5790	5790	5790	5790	0
226	20240403	161900	90824810	5790	5790	5790	5790	0
227	20240403	161800	90824810	5790	5790	5790	5790	0
228	20240403	161700	90824810	5790	5790	5790	5790	0
229	20240403	161600	90824810	5790	5790	5790	5790	0
230	20240403	161500	90824810	5790	5790	5790	5790	0
231	20240403	161400	90824810	5790	5790	5790	5790	0
232	20240403	161300	90824810	5790	5790	5790	5790	0
233	20240403	161200	90824810	5790	5790	5790	5790	0
234	20240403	161100	90824810	5790	5790	5790	5790	0
235	20240403	161000	90824810	5790	5790	5790	5790	0
236	20240403	160900	90824810	5790	5790	5790	5790	0
237	20240403	160800	90824810	5790	5790	5790	5790	0
238	20240403	160700	90824810	5790	5790	5790	5790	0
239	20240403	160600	90824810	5790	5790	5790	5790	0
240	20240403	160500	90824810	5790	5790	5790	5790	0
241	20240403	160400	90824810	5790	5790	5790	5790	0
242	20240403	160300	90824810	5790	5790	5790	5790	5
243	20240403	160200	90824810	5790	5790	5790	5790	0
244	20240403	160100	90824810	5790	5790	5790	5790	0
245	20240403	160000	90824810	5790	5790	5790	5790	0
246	20240403	155900	90824810	5790	5790	5790	5790	0
247	20240403	155800	90824810	5790	5790	5790	5790	0
248	20240403	155700	90824810	5790	5790	5790	5790	0
249	20240403	155600	90824810	5790	5790	5790	5790	0
250	20240403	155500	90824810	5790	5790	5790	5790	0
251	20240403	155400	90824810	5790	5790	5790	5790	0
252	20240403	155300	90824810	5790	5790	5790	5790	0
253	20240403	155200	90824810	5790	5790	5790	5790	0
254	20240403	155100	90824810	5790	5790	5790	5790	0
255	20240403	155000	90824810	5790	5790	5790	5790	0
256	20240403	154900	90824810	5790	5790	5790	5790	0
257	20240403	154800	90824810	5790	5790	5790	5790	0
258	20240403	154700	90824810	5790	5790	5790	5790	0
259	20240403	154600	90824810	5790	5790	5790	5790	0
260	20240403	154500	90824810	5790	5790	5790	5790	0
261	20240403	154400	90824810	5790	5790	5790	5790	0
262	20240403	154300	90824810	5790	5790	5790	5790	0
263	20240403	154200	90824810	5790	5790	5790	5790	0
264	20240403	154100	90824810	5790	5790	5790	5790	0
265	20240403	154000	90824810	5790	5790	5790	5790	0
266	20240403	153900	90824810	5790	5790	5790	5790	0
267	20240403	153800	90824810	5790	5790	5790	5790	0
268	20240403	153700	90824810	5790	5790	5790	5790	0
269	20240403	153600	90824810	5790	5790	5790	5790	0
270	20240403	153500	90824810	5790	5790	5790	5790	0
271	20240403	153400	90824810	5790	5790	5790	5790	0
272	20240403	153300	90824810	5790	5790	5790	5790	5
273	20240403	153200	90824810	5790	5790	5790	5790	0
274	20240403	153100	90824810	5790	5790	5790	5790	0
275	20240403	153000	90824810	5790	5790	5790	5790	0
276	20240403	152900	90824810	5790	5790	5790	5790	0
277	20240403	152800	90824810	5790	5790	5790	5790	0
278	20240403	152700	90824810	5790	5790	5790	5790	0
279	20240403	152600	90824810	5790	5790	5790	5790	0
280	20240403	152500	90824810	5790	5790	5790	5790	0
281	20240403	152400	90824810	5790	5790	5790	5790	0
282	20240403	152300	90824810	5790	5790	5790	5790	0
283	20240403	152200	90824810	5790	5790	5790	5790	0
284	20240403	152100	90824810	5790	5790	5790	5790	0
285	20240403	152000	90824810	5790	5790	5790	5790	0
286	20240403	151900	90824810	5790	5790	5790	5790	0
287	20240403	151800	90824810	5790	5790	5790	5790	0
288	20240403	151700	90824810	5790	5790	5790	5790	0
289	20240403	151600	90824810	5790	5790	5790	5790	0
290	20240403	151500	90824810	5790	5790	5790	5790	0
291	20240403	151400	90824810	5790	5790	5790	5790	0
292	20240403	151300	90824810	5790	5790	5790	5790	0
293	20240403	151200	90824810	5790	5790	5790	5790	0
294	20240403	151100	90824810	5790	5790	5790	5790	0
295	20240403	151000	90824810	5790	5790	5790	5790	0
296	20240403	150900	90824810	5790	5790	5790	5790	0
297	20240403	150800	90824810	5790	5790	5790	5790	0
298	20240403	150700	90824810	5790	5790	5790	5790	0
299	20240403	150600	90824810	5790	5790	5790	5790	0
300	20240403	150500	90824810	5790	5790	5790	5790	0
301	20240403	150400	90824810	5790	5790	5790	5790	0
302	20240403	150300	90824810	5790	5790	5790	5790	0
303	20240403	150200	90824810	5790	5790	5790	5790	0
304	20240403	150100	90824810	5790	5790	5790	5790	0
305	20240403	150000	90824810	5790	5790	5790	5790	0
306	20240403	145900	90824810	5790	5790	5790	5790	0
307	20240403	145800	90824810	5790	5790	5790	5790	0
308	20240403	145700	90824810	5790	5790	5790	5790	0
309	20240403	145600	90824810	5790	5790	5790	5790	0
310	20240403	145500	90824810	5790	5790	5790	5790	0
311	20240403	145400	90824810	5790	5790	5790	5790	0
312	20240403	145300	90824810	5790	5790	5790	5790	0
313	20240403	145200	90824810	5790	5790	5790	5790	0
314	20240403	145100	90824810	5790	5790	5790	5790	5
315	20240403	145000	90795860	5790	5790	5790	5790	0
316	20240403	144900	90795860	5790	5790	5790	5790	0
317	20240403	144800	90795860	5790	5790	5790	5790	0
318	20240403	144700	90795860	5790	5790	5790	5790	0
319	20240403	144600	90795860	5790	5790	5790	5790	0
320	20240403	144500	90795860	5790	5790	5790	5790	0
321	20240403	144400	90795860	5790	5790	5790	5790	0
322	20240403	144300	90795860	5790	5790	5790	5790	0
323	20240403	144200	90795860	5790	5790	5790	5790	0
324	20240403	144100	90795860	5790	5790	5790	5790	0
325	20240403	144000	90795860	5790	5790	5790	5790	0
326	20240403	143900	90795860	5790	5790	5790	5790	0
327	20240403	143800	90795860	5790	5790	5790	5790	0
328	20240403	143700	90795860	5790	5790	5790	5790	0
329	20240403	143600	90795860	5790	5790	5790	5790	0
330	20240403	143500	90795860	5790	5790	5790	5790	0
331	20240403	143400	90795860	5790	5790	5790	5790	0
332	20240403	143300	90795860	5790	5790	5790	5790	0
333	20240403	143200	90795860	5790	5790	5790	5790	0
334	20240403	143100	90795860	5790	5790	5790	5790	0
335	20240403	143000	90795860	5790	5790	5790	5790	0
336	20240403	142900	90795860	5790	5790	5790	5790	0
337	20240403	142800	90795860	5790	5790	5790	5790	0
338	20240403	142700	90795860	5790	5790	5790	5790	0
339	20240403	142600	90795860	5790	5790	5790	5790	0
340	20240403	142500	90795860	5790	5790	5790	5790	0
341	20240403	142400	90795860	5790	5790	5790	5790	0
342	20240403	142300	90795860	5790	5790	5790	5790	0
343	20240403	142200	90795860	5790	5790	5790	5790	0
344	20240403	142100	90795860	5790	5790	5790	5790	0
345	20240403	142000	90795860	5790	5790	5790	5790	0
346	20240403	141900	90795860	5790	5790	5790	5790	0
347	20240403	141800	90795860	5790	5790	5790	5790	0
348	20240403	141700	90795860	5790	5790	5790	5790	0
349	20240403	141600	90795860	5790	5790	5790	5790	0
350	20240403	141500	90795860	5790	5790	5790	5790	0
351	20240403	141400	90795860	5790	5790	5790	5790	0
352	20240403	141300	90795860	5790	5790	5790	5790	0
353	20240403	141200	90795860	5790	5790	5790	5790	0
354	20240403	141100	90795860	5790	5790	5790	5790	0
355	20240403	141000	90795860	5790	5790	5790	5790	0
356	20240403	140900	90795860	5790	5790	5790	5790	0
357	20240403	140800	90795860	5790	5790	5790	5790	0
358	20240403	140700	90795860	5790	5790	5790	5790	0
359	20240403	140600	90795860	5790	5790	5790	5790	0
360	20240403	140500	90795860	5790	5790	5790	5790	0
361	20240403	140400	90795860	5790	5790	5790	5790	0
362	20240403	140300	90795860	5790	5790	5790	5790	0
363	20240403	140200	90795860	5790	5790	5790	5790	0
364	20240403	140100	90795860	5790	5790	5790	5790	0
365	20240403	140000	90795860	5790	5790	5790	5790	0
366	20240403	135900	90795860	5790	5790	5790	5790	0
367	20240403	135800	90795860	5790	5790	5790	5790	0
368	20240403	135700	90795860	5790	5790	5790	5790	0
369	20240403	135600	90795860	5790	5790	5790	5790	0
370	20240403	135500	90795860	5790	5790	5790	5790	0
371	20240403	135400	90795860	5790	5790	5790	5790	0
372	20240403	135300	90795860	5790	5790	5790	5790	0
373	20240403	135200	90795860	5790	5790	5790	5790	0
374	20240403	135100	90795860	5790	5790	5790	5790	0
375	20240403	135000	90795860	5790	5790	5790	5790	0
376	20240403	134900	90795860	5790	5790	5790	5790	0
377	20240403	134800	90795860	5790	5790	5790	5790	0
378	20240403	134700	90795860	5790	5790	5790	5790	0
379	20240403	134600	90795860	5790	5790	5790	5790	0
380	20240403	134500	90795860	5790	5790	5790	5790	0
381	20240403	134400	90795860	5790	5790	5790	5790	0
382	20240403	134300	90795860	5790	5790	5790	5790	0
383	20240403	134200	90795860	5790	5790	5790	5790	0
384	20240403	134100	90795860	5790	5790	5790	5790	0
385	20240403	134000	90795860	5790	5790	5790	5790	0
386	20240403	133900	90795860	5790	5790	5790	5790	0
387	20240403	133800	90795860	5790	5790	5790	5790	0
388	20240403	133700	90795860	5790	5790	5790	5790	0
389	20240403	133600	90795860	5790	5790	5790	5790	0
390	20240403	133500	90795860	5790	5790	5790	5790	0
391	20240403	133400	90795860	5790	5790	5790	5790	0
392	20240403	133300	90795860	5790	5790	5790	5790	0
393	20240403	133200	90795860	5790	5790	5790	5790	0
394	20240403	133100	90795860	5790	5790	5790	5790	0
395	20240403	133000	90795860	5790	5790	5790	5790	0
396	20240403	132900	90795860	5790	5790	5790	5790	0
397	20240403	132800	90795860	5790	5790	5790	5790	0
398	20240403	132700	90795860	5790	5790	5790	5790	0
399	20240403	132600	90795860	5790	5790	5790	5790	0
400	20240403	132500	90795860	5790	5790	5790	5790	0
401	20240403	132400	90795860	5790	5790	5790	5790	0
402	20240403	132300	90795860	5790	5790	5790	5790	0
403	20240403	132200	90795860	5790	5790	5790	5790	0
404	20240403	132100	90795860	5790	5790	5790	5790	0
405	20240403	132000	90795860	5790	5790	5790	5790	0
406	20240403	131900	90795860	5790	5790	5790	5790	0
407	20240403	131800	90795860	5790	5790	5790	5790	0
408	20240403	131700	90795860	5790	5790	5790	5790	0
409	20240403	131600	90795860	5790	5790	5790	5790	0
410	20240403	131500	90795860	5790	5790	5790	5790	0
411	20240403	131400	90795860	5790	5790	5790	5790	0
412	20240403	131300	90795860	5790	5790	5790	5790	0
413	20240403	131200	90795860	5790	5790	5790	5790	0
414	20240403	131100	90795860	5790	5790	5790	5790	0
415	20240403	131000	90795860	5790	5790	5790	5790	0
416	20240403	130900	90795860	5790	5790	5790	5790	0
417	20240403	130800	90795860	5790	5790	5790	5790	0
418	20240403	130700	90795860	5790	5790	5790	5790	3
419	20240403	130600	90778490	5790	5790	5790	5790	0
420	20240403	130500	90778490	5790	5790	5790	5790	0
421	20240403	130400	90778490	5790	5790	5790	5790	0
422	20240403	130300	90778490	5790	5790	5790	5790	4
423	20240403	130200	90755330	5790	5790	5790	5790	0
424	20240403	130100	90755330	5790	5790	5790	5790	0
425	20240403	130000	90755330	5790	5790	5790	5790	0
426	20240403	125900	90755330	5790	5790	5790	5790	0
427	20240403	125800	90755330	5790	5790	5790	5790	0
428	20240403	125700	90755330	5790	5790	5790	5790	0
429	20240403	125600	90755330	5790	5790	5790	5790	0
430	20240403	125500	90755330	5790	5790	5790	5790	0
431	20240403	125400	90755330	5790	5790	5790	5790	0
432	20240403	125300	90755330	5790	5790	5790	5790	0
433	20240403	125200	90755330	5790	5790	5790	5790	0
434	20240403	125100	90755330	5790	5790	5790	5790	0
435	20240403	125000	90755330	5790	5790	5790	5790	0
436	20240403	124900	90755330	5790	5790	5790	5790	0
437	20240403	124800	90755330	5790	5790	5790	5790	0
438	20240403	124700	90755330	5790	5790	5790	5790	0
439	20240403	124600	90755330	5790	5790	5790	5790	0
440	20240403	124500	90755330	5790	5790	5790	5790	0
441	20240403	124400	90755330	5790	5790	5790	5790	0
442	20240403	124300	90755330	5790	5790	5790	5790	0
443	20240403	124200	90755330	5790	5790	5790	5790	0
444	20240403	124100	90755330	5790	5790	5790	5790	0
445	20240403	124000	90755330	5790	5790	5790	5790	0
446	20240403	123900	90755330	5790	5790	5790	5790	0
447	20240403	123800	90755330	5790	5790	5790	5790	0
448	20240403	123700	90755330	5790	5790	5790	5790	0
449	20240403	123600	90755330	5790	5790	5790	5790	0
450	20240403	123500	90755330	5790	5790	5790	5790	0
451	20240403	123400	90755330	5790	5790	5790	5790	0
452	20240403	123300	90755330	5790	5790	5790	5790	0
453	20240403	123200	90755330	5790	5790	5790	5790	0
454	20240403	123100	90755330	5790	5790	5790	5790	0
455	20240403	123000	90755330	5790	5790	5790	5790	0
456	20240403	122900	90755330	5790	5790	5790	5790	32
457	20240403	122800	90570050	5790	5790	5790	5790	0
458	20240403	122700	90570050	5790	5790	5790	5790	0
459	20240403	122600	90570050	5790	5790	5790	5790	0
460	20240403	122500	90570050	5790	5790	5790	5790	0
461	20240403	122400	90570050	5790	5790	5790	5790	0
462	20240403	122300	90570050	5790	5790	5790	5790	0
463	20240403	122200	90570050	5790	5790	5790	5790	0
464	20240403	122100	90570050	5790	5790	5790	5790	0
465	20240403	122000	90570050	5790	5790	5790	5790	0
466	20240403	121900	90570050	5790	5790	5790	5790	0
467	20240403	121800	90570050	5790	5790	5790	5790	0
468	20240403	121700	90570050	5790	5790	5790	5790	0
469	20240403	121600	90570050	5790	5790	5790	5790	0
470	20240403	121500	90570050	5790	5790	5790	5790	0
471	20240403	121400	90570050	5790	5790	5790	5790	0
472	20240403	121300	90570050	5790	5790	5790	5790	0
473	20240403	121200	90570050	5790	5790	5790	5790	0
474	20240403	121100	90570050	5790	5790	5790	5790	0
475	20240403	121000	90570050	5790	5790	5790	5790	0
476	20240403	120900	90570050	5790	5790	5790	5790	0
477	20240403	120800	90570050	5790	5790	5790	5790	0
478	20240403	120700	90570050	5790	5790	5790	5790	0
479	20240403	120600	90570050	5790	5790	5790	5790	0
480	20240403	120500	90570050	5790	5790	5790	5790	0
481	20240403	120400	90570050	5790	5790	5790	5790	0
482	20240403	120300	90570050	5790	5790	5790	5790	72
483	20240403	120200	90153170	5790	5790	5790	5790	0
484	20240403	120100	90153170	5790	5790	5790	5790	0
485	20240403	120000	90153170	5790	5790	5790	5790	0
486	20240403	115900	90153170	5790	5790	5790	5790	0
487	20240403	115800	90153170	5790	5790	5790	5790	0
488	20240403	115700	90153170	5790	5790	5790	5790	0
489	20240403	115600	90153170	5790	5790	5790	5790	0
490	20240403	115500	90153170	5790	5790	5790	5790	0
491	20240403	115400	90153170	5790	5790	5790	5790	0
492	20240403	115300	90153170	5790	5790	5790	5790	0
493	20240403	115200	90153170	5790	5790	5790	5790	0
494	20240403	115100	90153170	5790	5790	5790	5790	0
495	20240403	115000	90153170	5790	5790	5790	5790	0
496	20240403	114900	90153170	5790	5790	5790	5790	0
497	20240403	114800	90153170	5790	5790	5790	5790	0
498	20240403	114700	90153170	5790	5790	5790	5790	0
499	20240403	114600	90153170	5790	5790	5790	5790	0
500	20240403	114500	90153170	5790	5790	5790	5790	0
501	20240403	114400	90153170	5790	5790	5790	5790	0
502	20240403	114300	90153170	5790	5790	5790	5790	0
503	20240403	114200	90153170	5790	5790	5790	5790	0
504	20240403	114100	90153170	5790	5790	5790	5790	0
505	20240403	114000	90153170	5790	5790	5790	5790	0
506	20240403	113900	90153170	5790	5790	5790	5790	0
507	20240403	113800	90153170	5790	5790	5790	5790	0
508	20240403	113700	90153170	5790	5790	5790	5790	0
509	20240403	113600	90153170	5790	5790	5790	5790	0
510	20240403	113500	90153170	5790	5790	5790	5790	0
511	20240403	113400	90153170	5790	5790	5790	5790	0
512	20240403	113300	90153170	5790	5790	5790	5790	0
513	20240403	113200	90153170	5790	5790	5790	5790	0
514	20240403	113100	90153170	5790	5790	5790	5790	0
515	20240403	113000	90153170	5790	5790	5790	5790	0
516	20240403	112900	90153170	5790	5790	5790	5790	0
517	20240403	112800	90153170	5790	5790	5790	5790	0
518	20240403	112700	90153170	5790	5790	5790	5790	0
519	20240403	112600	90153170	5790	5790	5790	5790	0
520	20240403	112500	90153170	5790	5790	5790	5790	0
521	20240403	112400	90153170	5790	5790	5790	5790	0
522	20240403	112300	90153170	5790	5790	5790	5790	0
523	20240403	112200	90153170	5790	5790	5790	5790	0
524	20240403	112100	90153170	5790	5790	5790	5790	0
525	20240403	112000	90153170	5790	5790	5790	5790	0
526	20240403	111900	90153170	5790	5790	5790	5790	0
527	20240403	111800	90153170	5790	5790	5790	5790	0
528	20240403	111700	90153170	5790	5790	5790	5790	300
529	20240403	111600	88416170	5790	5790	5790	5790	0
530	20240403	111500	88416170	5790	5790	5790	5790	0
531	20240403	111400	88416170	5790	5790	5790	5790	0
532	20240403	111300	88416170	5790	5790	5790	5790	0
533	20240403	111200	88416170	5790	5790	5790	5790	0
534	20240403	111100	88416170	5790	5790	5790	5790	0
535	20240403	111000	88416170	5790	5790	5790	5790	0
536	20240403	110900	88416170	5790	5790	5790	5790	0
537	20240403	110800	88416170	5790	5790	5790	5790	0
538	20240403	110700	88416170	5790	5790	5790	5790	0
539	20240403	110600	88416170	5790	5790	5790	5790	0
540	20240403	110500	88416170	5790	5790	5790	5790	0
541	20240403	110400	88416170	5790	5790	5790	5790	0
542	20240403	110300	88416170	5790	5790	5790	5790	0
543	20240403	110200	88416170	5790	5790	5790	5790	0
544	20240403	110100	88416170	5790	5790	5790	5790	0
545	20240403	110000	88416170	5790	5790	5790	5790	0
546	20240403	105900	88416170	5790	5790	5790	5790	0
547	20240403	105800	88416170	5790	5790	5790	5790	0
548	20240403	105700	88416170	5790	5790	5790	5790	0
549	20240403	105600	88416170	5790	5790	5790	5790	0
550	20240403	105500	88416170	5790	5790	5790	5790	0
551	20240403	105400	88416170	5790	5790	5790	5790	0
552	20240403	105300	88416170	5790	5790	5790	5790	0
553	20240403	105200	88416170	5790	5790	5790	5790	0
554	20240403	105100	88416170	5790	5790	5790	5790	0
555	20240403	105000	88416170	5790	5790	5790	5790	0
556	20240403	104900	88416170	5790	5790	5790	5790	0
557	20240403	104800	88416170	5790	5790	5790	5790	0
558	20240403	104700	88416170	5790	5790	5790	5790	0
559	20240403	104600	88416170	5790	5790	5790	5790	0
560	20240403	104500	88416170	5790	5790	5790	5790	0
561	20240403	104400	88416170	5790	5790	5790	5790	0
562	20240403	104300	88416170	5790	5790	5790	5790	0
563	20240403	104200	88416170	5790	5790	5790	5790	0
564	20240403	104100	88416170	5790	5790	5790	5790	0
565	20240403	104000	88416170	5790	5790	5790	5790	0
566	20240403	103900	88416170	5790	5790	5790	5790	0
567	20240403	103800	88416170	5790	5790	5790	5790	8
568	20240403	103700	88369850	5790	5790	5790	5790	5
569	20240403	103600	88340900	5790	5790	5790	5790	2000
570	20240403	103500	76760900	5790	5790	5790	5790	0
571	20240403	103400	76760900	5790	5790	5790	5790	0
572	20240403	103300	76760900	5790	5790	5790	5790	754
573	20240403	103200	72395240	5790	5790	5790	5790	0
574	20240403	103100	72395240	5790	5790	5790	5790	0
575	20240403	103000	72395240	5790	5790	5790	5790	0
576	20240403	102900	72395240	5790	5790	5790	5790	0
577	20240403	102800	72395240	5790	5790	5790	5790	0
578	20240403	102700	72395240	5790	5790	5790	5790	10
579	20240403	102600	72337340	5790	5790	5790	5790	0
580	20240403	102500	72337340	5790	5790	5790	5790	0
581	20240403	102400	72337340	5790	5790	5790	5790	0
582	20240403	102300	72337340	5790	5790	5790	5790	0
583	20240403	102200	72337340	5790	5790	5790	5790	0
584	20240403	102100	72337340	5790	5790	5790	5790	0
585	20240403	102000	72337340	5790	5790	5790	5790	0
586	20240403	101900	72337340	5790	5790	5790	5790	0
587	20240403	101800	72337340	5790	5790	5790	5790	0
588	20240403	101700	72337340	5790	5790	5790	5790	0
589	20240403	101600	72337340	5790	5790	5790	5790	0
590	20240403	101500	72337340	5790	5790	5790	5790	0
591	20240403	101400	72337340	5790	5790	5790	5790	0
592	20240403	101300	72337340	5790	5790	5790	5790	0
593	20240403	101200	72337340	5790	5790	5790	5790	0
594	20240403	101100	72337340	5790	5790	5790	5790	0
595	20240403	101000	72337340	5790	5790	5790	5790	0
596	20240403	100900	72337340	5790	5790	5790	5790	0
597	20240403	100800	72337340	5790	5790	5790	5790	0
598	20240403	100700	72337340	5790	5790	5790	5790	0
599	20240403	100600	72337340	5790	5790	5790	5790	0
600	20240403	100500	72337340	5790	5790	5790	5790	0
601	20240403	100400	72337340	5790	5790	5790	5790	0
602	20240403	100300	72337340	5790	5790	5790	5790	0
603	20240403	100200	72337340	5790	5790	5790	5790	1000
604	20240403	100100	66547340	5790	5790	5790	5790	0
605	20240403	100000	66547340	5790	5790	5790	5790	0
606	20240403	095900	66547340	5790	5790	5790	5790	0
607	20240403	095800	66547340	5790	5790	5790	5790	0
608	20240403	095700	66547340	5790	5790	5790	5790	0
609	20240403	095600	66547340	5790	5790	5790	5790	0
610	20240403	095500	66547340	5790	5790	5790	5790	0
611	20240403	095400	66547340	5790	5790	5790	5790	0
612	20240403	095300	66547340	5790	5790	5790	5790	0
613	20240403	095200	66547340	5790	5790	5790	5790	0
614	20240403	095100	66547340	5790	5790	5790	5790	0
615	20240403	095000	66547340	5790	5790	5790	5790	0
616	20240403	094900	66547340	5790	5790	5790	5790	0
617	20240403	094800	66547340	5790	5790	5790	5790	0
618	20240403	094700	66547340	5790	5790	5790	5790	0
619	20240403	094600	66547340	5790	5790	5790	5790	0
620	20240403	094500	66547340	5790	5790	5790	5790	0
621	20240403	094400	66547340	5790	5790	5790	5790	0
622	20240403	094300	66547340	5790	5790	5790	5790	0
623	20240403	094200	66547340	5790	5790	5790	5790	5
624	20240403	094100	66518390	5790	5790	5790	5790	0
625	20240403	094000	66518390	5790	5790	5790	5790	50
626	20240403	093900	66228890	5790	5790	5790	5790	0
627	20240403	093800	66228890	5790	5790	5790	5790	0
628	20240403	093700	66228890	5790	5790	5790	5790	0
629	20240403	093600	66228890	5790	5790	5790	5790	310
630	20240403	093500	64433990	5790	5790	5790	5790	0
631	20240403	093400	64433990	5790	5790	5790	5790	20
632	20240403	093300	64318190	5790	5790	5790	5790	500
633	20240403	093200	61423190	5790	5790	5790	5790	1000
634	20240403	093100	55633190	5790	5790	5790	5790	0
635	20240403	093000	55633190	5790	5790	5790	5790	0
636	20240403	092900	55633190	5790	5790	5790	5790	0
637	20240403	092800	55633190	5790	5790	5790	5790	0
638	20240403	092700	55633190	5790	5790	5790	5790	0
639	20240403	092600	55633190	5790	5790	5790	5790	0
640	20240403	092500	55633190	5790	5790	5790	5790	102
641	20240403	092400	55042610	5790	5790	5790	5790	204
642	20240403	092300	53861450	5790	5790	5790	5790	12
643	20240403	092200	53791970	5790	5790	5790	5790	125
644	20240403	092100	53068220	5790	5790	5790	5790	0
645	20240403	092000	53068220	5790	5790	5790	5790	0
646	20240403	091900	53068220	5790	5790	5790	5790	0
647	20240403	091800	53068220	5790	5790	5790	5790	5
648	20240403	091700	53039270	5790	5790	5790	5790	41
649	20240403	091600	52801880	5790	5790	5790	5790	0
650	20240403	091500	52801880	5790	5790	5790	5790	404
651	20240403	091400	50462720	5790	5790	5790	5790	2503
652	20240403	091300	35970350	5790	5790	5790	5790	0
653	20240403	091200	35970350	5790	5790	5790	5790	100
654	20240403	091100	35391350	5790	5790	5790	5790	0
655	20240403	091000	35391350	5790	5790	5790	5790	81
656	20240403	090900	34922360	5790	5780	5790	5780	558
657	20240403	090800	31692540	5790	5790	5790	5790	568
658	20240403	090700	28403820	5790	5500	5790	5500	3252
659	20240403	090600	9988960	5410	5410	5410	5410	1
660	20240403	090500	9983550	5410	5480	5480	5410	11
661	20240403	090400	9923970	5400	5490	5490	5390	1251
662	20240403	090300	3170980	5400	5410	5410	5400	39
663	20240403	090200	2960180	5400	5400	5580	5400	162
664	20240403	090100	2085200	5200	5200	5200	5200	401
665	20240403	090000	0	5040	5040	5040	5040	0