KissMeData/372800/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205200	51777730	5920	5920	5920	5920	45
3	20240403	205100	51777730	5920	5920	5920	5920	0
4	20240403	205000	51777730	5920	5920	5920	5920	0
5	20240403	204900	51777730	5920	5920	5920	5920	0
6	20240403	204800	51777730	5920	5920	5920	5920	0
7	20240403	204700	51777730	5920	5920	5920	5920	0
8	20240403	204600	51777730	5920	5920	5920	5920	0
9	20240403	204500	51777730	5920	5920	5920	5920	0
10	20240403	204400	51777730	5920	5920	5920	5920	0
11	20240403	204300	51777730	5920	5920	5920	5920	0
12	20240403	204200	51777730	5920	5920	5920	5920	0
13	20240403	204100	51777730	5920	5920	5920	5920	0
14	20240403	204000	51777730	5920	5920	5920	5920	0
15	20240403	203900	51777730	5920	5920	5920	5920	0
16	20240403	203800	51777730	5920	5920	5920	5920	0
17	20240403	203700	51777730	5920	5920	5920	5920	0
18	20240403	203600	51777730	5920	5920	5920	5920	0
19	20240403	203500	51777730	5920	5920	5920	5920	0
20	20240403	203400	51777730	5920	5920	5920	5920	0
21	20240403	203300	51777730	5920	5920	5920	5920	0
22	20240403	203200	51777730	5920	5920	5920	5920	0
23	20240403	203100	51777730	5920	5920	5920	5920	0
24	20240403	203000	51777730	5920	5920	5920	5920	0
25	20240403	202900	51777730	5920	5920	5920	5920	0
26	20240403	202800	51777730	5920	5920	5920	5920	0
27	20240403	202700	51777730	5920	5920	5920	5920	0
28	20240403	202600	51777730	5920	5920	5920	5920	0
29	20240403	202500	51777730	5920	5920	5920	5920	0
30	20240403	202400	51777730	5920	5920	5920	5920	0
31	20240403	202300	51777730	5920	5920	5920	5920	0
32	20240403	202200	51777730	5920	5920	5920	5920	45
33	20240403	202100	51777730	5920	5920	5920	5920	0
34	20240403	202000	51777730	5920	5920	5920	5920	0
35	20240403	201900	51777730	5920	5920	5920	5920	0
36	20240403	201800	51777730	5920	5920	5920	5920	0
37	20240403	201700	51777730	5920	5920	5920	5920	0
38	20240403	201600	51777730	5920	5920	5920	5920	0
39	20240403	201500	51777730	5920	5920	5920	5920	0
40	20240403	201400	51777730	5920	5920	5920	5920	0
41	20240403	201300	51777730	5920	5920	5920	5920	0
42	20240403	201200	51777730	5920	5920	5920	5920	0
43	20240403	201100	51777730	5920	5920	5920	5920	0
44	20240403	201000	51777730	5920	5920	5920	5920	0
45	20240403	200900	51777730	5920	5920	5920	5920	0
46	20240403	200800	51777730	5920	5920	5920	5920	0
47	20240403	200700	51777730	5920	5920	5920	5920	0
48	20240403	200600	51777730	5920	5920	5920	5920	0
49	20240403	200500	51777730	5920	5920	5920	5920	0
50	20240403	200400	51777730	5920	5920	5920	5920	0
51	20240403	200300	51777730	5920	5920	5920	5920	0
52	20240403	200200	51777730	5920	5920	5920	5920	0
53	20240403	200100	51777730	5920	5920	5920	5920	0
54	20240403	200000	51777730	5920	5920	5920	5920	0
55	20240403	195900	51777730	5920	5920	5920	5920	0
56	20240403	195800	51777730	5920	5920	5920	5920	0
57	20240403	195700	51777730	5920	5920	5920	5920	0
58	20240403	195600	51777730	5920	5920	5920	5920	0
59	20240403	195500	51777730	5920	5920	5920	5920	0
60	20240403	195400	51777730	5920	5920	5920	5920	0
61	20240403	195300	51777730	5920	5920	5920	5920	0
62	20240403	195200	51777730	5920	5920	5920	5920	45
63	20240403	195100	51777730	5920	5920	5920	5920	0
64	20240403	195000	51777730	5920	5920	5920	5920	0
65	20240403	194900	51777730	5920	5920	5920	5920	0
66	20240403	194800	51777730	5920	5920	5920	5920	0
67	20240403	194700	51777730	5920	5920	5920	5920	0
68	20240403	194600	51777730	5920	5920	5920	5920	0
69	20240403	194500	51777730	5920	5920	5920	5920	0
70	20240403	194400	51777730	5920	5920	5920	5920	0
71	20240403	194300	51777730	5920	5920	5920	5920	0
72	20240403	194200	51777730	5920	5920	5920	5920	0
73	20240403	194100	51777730	5920	5920	5920	5920	0
74	20240403	194000	51777730	5920	5920	5920	5920	0
75	20240403	193900	51777730	5920	5920	5920	5920	0
76	20240403	193800	51777730	5920	5920	5920	5920	0
77	20240403	193700	51777730	5920	5920	5920	5920	0
78	20240403	193600	51777730	5920	5920	5920	5920	0
79	20240403	193500	51777730	5920	5920	5920	5920	0
80	20240403	193400	51777730	5920	5920	5920	5920	0
81	20240403	193300	51777730	5920	5920	5920	5920	0
82	20240403	193200	51777730	5920	5920	5920	5920	0
83	20240403	193100	51777730	5920	5920	5920	5920	0
84	20240403	193000	51777730	5920	5920	5920	5920	0
85	20240403	192900	51777730	5920	5920	5920	5920	0
86	20240403	192800	51777730	5920	5920	5920	5920	0
87	20240403	192700	51777730	5920	5920	5920	5920	0
88	20240403	192600	51777730	5920	5920	5920	5920	0
89	20240403	192500	51777730	5920	5920	5920	5920	0
90	20240403	192400	51777730	5920	5920	5920	5920	0
91	20240403	192300	51777730	5920	5920	5920	5920	0
92	20240403	192200	51777730	5920	5920	5920	5920	45
93	20240403	192100	51777730	5920	5920	5920	5920	0
94	20240403	192000	51777730	5920	5920	5920	5920	0
95	20240403	191900	51777730	5920	5920	5920	5920	0
96	20240403	191800	51777730	5920	5920	5920	5920	0
97	20240403	191700	51777730	5920	5920	5920	5920	0
98	20240403	191600	51777730	5920	5920	5920	5920	0
99	20240403	191500	51777730	5920	5920	5920	5920	0
100	20240403	191400	51777730	5920	5920	5920	5920	0
101	20240403	191300	51777730	5920	5920	5920	5920	0
102	20240403	191200	51777730	5920	5920	5920	5920	0
103	20240403	191100	51777730	5920	5920	5920	5920	0
104	20240403	191000	51777730	5920	5920	5920	5920	0
105	20240403	190900	51777730	5920	5920	5920	5920	0
106	20240403	190800	51777730	5920	5920	5920	5920	0
107	20240403	190700	51777730	5920	5920	5920	5920	0
108	20240403	190600	51777730	5920	5920	5920	5920	0
109	20240403	190500	51777730	5920	5920	5920	5920	0
110	20240403	190400	51777730	5920	5920	5920	5920	0
111	20240403	190300	51777730	5920	5920	5920	5920	0
112	20240403	190200	51777730	5920	5920	5920	5920	0
113	20240403	190100	51777730	5920	5920	5920	5920	0
114	20240403	190000	51777730	5920	5920	5920	5920	0
115	20240403	185900	51777730	5920	5920	5920	5920	0
116	20240403	185800	51777730	5920	5920	5920	5920	0
117	20240403	185700	51777730	5920	5920	5920	5920	0
118	20240403	185600	51777730	5920	5920	5920	5920	0
119	20240403	185500	51777730	5920	5920	5920	5920	0
120	20240403	185400	51777730	5920	5920	5920	5920	0
121	20240403	185300	51777730	5920	5920	5920	5920	0
122	20240403	185200	51777730	5920	5920	5920	5920	45
123	20240403	185100	51777730	5920	5920	5920	5920	0
124	20240403	185000	51777730	5920	5920	5920	5920	0
125	20240403	184900	51777730	5920	5920	5920	5920	0
126	20240403	184800	51777730	5920	5920	5920	5920	0
127	20240403	184700	51777730	5920	5920	5920	5920	0
128	20240403	184600	51777730	5920	5920	5920	5920	0
129	20240403	184500	51777730	5920	5920	5920	5920	0
130	20240403	184400	51777730	5920	5920	5920	5920	0
131	20240403	184300	51777730	5920	5920	5920	5920	0
132	20240403	184200	51777730	5920	5920	5920	5920	0
133	20240403	184100	51777730	5920	5920	5920	5920	0
134	20240403	184000	51777730	5920	5920	5920	5920	0
135	20240403	183900	51777730	5920	5920	5920	5920	0
136	20240403	183800	51777730	5920	5920	5920	5920	0
137	20240403	183700	51777730	5920	5920	5920	5920	0
138	20240403	183600	51777730	5920	5920	5920	5920	0
139	20240403	183500	51777730	5920	5920	5920	5920	0
140	20240403	183400	51777730	5920	5920	5920	5920	0
141	20240403	183300	51777730	5920	5920	5920	5920	0
142	20240403	183200	51777730	5920	5920	5920	5920	0
143	20240403	183100	51777730	5920	5920	5920	5920	0
144	20240403	183000	51777730	5920	5920	5920	5920	0
145	20240403	182900	51777730	5920	5920	5920	5920	0
146	20240403	182800	51777730	5920	5920	5920	5920	0
147	20240403	182700	51777730	5920	5920	5920	5920	0
148	20240403	182600	51777730	5920	5920	5920	5920	0
149	20240403	182500	51777730	5920	5920	5920	5920	0
150	20240403	182400	51777730	5920	5920	5920	5920	0
151	20240403	182300	51777730	5920	5920	5920	5920	0
152	20240403	182200	51777730	5920	5920	5920	5920	45
153	20240403	182100	51777730	5920	5920	5920	5920	0
154	20240403	182000	51777730	5920	5920	5920	5920	0
155	20240403	181900	51777730	5920	5920	5920	5920	0
156	20240403	181800	51777730	5920	5920	5920	5920	0
157	20240403	181700	51777730	5920	5920	5920	5920	0
158	20240403	181600	51777730	5920	5920	5920	5920	0
159	20240403	181500	51777730	5920	5920	5920	5920	0
160	20240403	181400	51777730	5920	5920	5920	5920	0
161	20240403	181300	51777730	5920	5920	5920	5920	0
162	20240403	181200	51777730	5920	5920	5920	5920	0
163	20240403	181100	51777730	5920	5920	5920	5920	0
164	20240403	181000	51777730	5920	5920	5920	5920	0
165	20240403	180900	51777730	5920	5920	5920	5920	0
166	20240403	180800	51777730	5920	5920	5920	5920	0
167	20240403	180700	51777730	5920	5920	5920	5920	0
168	20240403	180600	51777730	5920	5920	5920	5920	0
169	20240403	180500	51777730	5920	5920	5920	5920	0
170	20240403	180400	51777730	5920	5920	5920	5920	0
171	20240403	180300	51777730	5920	5920	5920	5920	0
172	20240403	180200	51777730	5920	5920	5920	5920	0
173	20240403	180100	51777730	5920	5920	5920	5920	0
174	20240403	180000	51777730	5920	5920	5920	5920	0
175	20240403	175900	51777730	5920	5920	5920	5920	0
176	20240403	175800	51777730	5920	5920	5920	5920	0
177	20240403	175700	51777730	5920	5920	5920	5920	0
178	20240403	175600	51777730	5920	5920	5920	5920	0
179	20240403	175500	51777730	5920	5920	5920	5920	0
180	20240403	175400	51777730	5920	5920	5920	5920	0
181	20240403	175300	51777730	5920	5920	5920	5920	0
182	20240403	175200	51777730	5920	5920	5920	5920	45
183	20240403	175100	51777730	5920	5920	5920	5920	0
184	20240403	175000	51777730	5920	5920	5920	5920	0
185	20240403	174900	51777730	5920	5920	5920	5920	0
186	20240403	174800	51777730	5920	5920	5920	5920	0
187	20240403	174700	51777730	5920	5920	5920	5920	0
188	20240403	174600	51777730	5920	5920	5920	5920	0
189	20240403	174500	51777730	5920	5920	5920	5920	0
190	20240403	174400	51777730	5920	5920	5920	5920	0
191	20240403	174300	51777730	5920	5920	5920	5920	0
192	20240403	174200	51777730	5920	5920	5920	5920	0
193	20240403	174100	51777730	5920	5920	5920	5920	0
194	20240403	174000	51777730	5920	5920	5920	5920	0
195	20240403	173900	51777730	5920	5920	5920	5920	0
196	20240403	173800	51777730	5920	5920	5920	5920	0
197	20240403	173700	51777730	5920	5920	5920	5920	0
198	20240403	173600	51777730	5920	5920	5920	5920	0
199	20240403	173500	51777730	5920	5920	5920	5920	0
200	20240403	173400	51777730	5920	5920	5920	5920	0
201	20240403	173300	51777730	5920	5920	5920	5920	0
202	20240403	173200	51777730	5920	5920	5920	5920	0
203	20240403	173100	51777730	5920	5920	5920	5920	0
204	20240403	173000	51777730	5920	5920	5920	5920	0
205	20240403	172900	51777730	5920	5920	5920	5920	0
206	20240403	172800	51777730	5920	5920	5920	5920	0
207	20240403	172700	51777730	5920	5920	5920	5920	0
208	20240403	172600	51777730	5920	5920	5920	5920	0
209	20240403	172500	51777730	5920	5920	5920	5920	0
210	20240403	172400	51777730	5920	5920	5920	5920	0
211	20240403	172300	51777730	5920	5920	5920	5920	0
212	20240403	172200	51777730	5920	5920	5920	5920	45
213	20240403	172100	51777730	5920	5920	5920	5920	0
214	20240403	172000	51777730	5920	5920	5920	5920	0
215	20240403	171900	51777730	5920	5920	5920	5920	0
216	20240403	171800	51777730	5920	5920	5920	5920	0
217	20240403	171700	51777730	5920	5920	5920	5920	0
218	20240403	171600	51777730	5920	5920	5920	5920	0
219	20240403	171500	51777730	5920	5920	5920	5920	0
220	20240403	171400	51777730	5920	5920	5920	5920	0
221	20240403	171300	51777730	5920	5920	5920	5920	0
222	20240403	171200	51777730	5920	5920	5920	5920	0
223	20240403	171100	51777730	5920	5920	5920	5920	0
224	20240403	171000	51777730	5920	5920	5920	5920	0
225	20240403	170900	51777730	5920	5920	5920	5920	0
226	20240403	170800	51777730	5920	5920	5920	5920	0
227	20240403	170700	51777730	5920	5920	5920	5920	0
228	20240403	170600	51777730	5920	5920	5920	5920	0
229	20240403	170500	51777730	5920	5920	5920	5920	0
230	20240403	170400	51777730	5920	5920	5920	5920	0
231	20240403	170300	51777730	5920	5920	5920	5920	0
232	20240403	170200	51777730	5920	5920	5920	5920	0
233	20240403	170100	51777730	5920	5920	5920	5920	0
234	20240403	170000	51777730	5920	5920	5920	5920	0
235	20240403	165900	51777730	5920	5920	5920	5920	0
236	20240403	165800	51777730	5920	5920	5920	5920	0
237	20240403	165700	51777730	5920	5920	5920	5920	0
238	20240403	165600	51777730	5920	5920	5920	5920	0
239	20240403	165500	51777730	5920	5920	5920	5920	0
240	20240403	165400	51777730	5920	5920	5920	5920	0
241	20240403	165300	51777730	5920	5920	5920	5920	0
242	20240403	165200	51777730	5920	5920	5920	5920	45
243	20240403	165100	51777730	5920	5920	5920	5920	0
244	20240403	165000	51777730	5920	5920	5920	5920	0
245	20240403	164900	51777730	5920	5920	5920	5920	0
246	20240403	164800	51777730	5920	5920	5920	5920	0
247	20240403	164700	51777730	5920	5920	5920	5920	0
248	20240403	164600	51777730	5920	5920	5920	5920	0
249	20240403	164500	51777730	5920	5920	5920	5920	0
250	20240403	164400	51777730	5920	5920	5920	5920	0
251	20240403	164300	51777730	5920	5920	5920	5920	0
252	20240403	164200	51777730	5920	5920	5920	5920	0
253	20240403	164100	51777730	5920	5920	5920	5920	0
254	20240403	164000	51777730	5920	5920	5920	5920	0
255	20240403	163900	51777730	5920	5920	5920	5920	0
256	20240403	163800	51777730	5920	5920	5920	5920	0
257	20240403	163700	51777730	5920	5920	5920	5920	0
258	20240403	163600	51777730	5920	5920	5920	5920	0
259	20240403	163500	51777730	5920	5920	5920	5920	0
260	20240403	163400	51777730	5920	5920	5920	5920	0
261	20240403	163300	51777730	5920	5920	5920	5920	0
262	20240403	163200	51777730	5920	5920	5920	5920	0
263	20240403	163100	51777730	5920	5920	5920	5920	0
264	20240403	163000	51777730	5920	5920	5920	5920	0
265	20240403	162900	51777730	5920	5920	5920	5920	0
266	20240403	162800	51777730	5920	5920	5920	5920	0
267	20240403	162700	51777730	5920	5920	5920	5920	0
268	20240403	162600	51777730	5920	5920	5920	5920	0
269	20240403	162500	51777730	5920	5920	5920	5920	0
270	20240403	162400	51777730	5920	5920	5920	5920	0
271	20240403	162300	51777730	5920	5920	5920	5920	0
272	20240403	162200	51777730	5920	5920	5920	5920	45
273	20240403	162100	51777730	5920	5920	5920	5920	0
274	20240403	162000	51777730	5920	5920	5920	5920	0
275	20240403	161900	51777730	5920	5920	5920	5920	0
276	20240403	161800	51777730	5920	5920	5920	5920	0
277	20240403	161700	51777730	5920	5920	5920	5920	0
278	20240403	161600	51777730	5920	5920	5920	5920	0
279	20240403	161500	51777730	5920	5920	5920	5920	0
280	20240403	161400	51777730	5920	5920	5920	5920	0
281	20240403	161300	51777730	5920	5920	5920	5920	0
282	20240403	161200	51777730	5920	5920	5920	5920	0
283	20240403	161100	51777730	5920	5920	5920	5920	0
284	20240403	161000	51777730	5920	5920	5920	5920	0
285	20240403	160900	51777730	5920	5920	5920	5920	0
286	20240403	160800	51777730	5920	5920	5920	5920	0
287	20240403	160700	51777730	5920	5920	5920	5920	0
288	20240403	160600	51777730	5920	5920	5920	5920	0
289	20240403	160500	51777730	5920	5920	5920	5920	0
290	20240403	160400	51777730	5920	5920	5920	5920	0
291	20240403	160300	51777730	5920	5920	5920	5920	0
292	20240403	160200	51777730	5920	5920	5920	5920	0
293	20240403	160100	51777730	5920	5920	5920	5920	0
294	20240403	160000	51777730	5920	5920	5920	5920	0
295	20240403	155900	51777730	5920	5920	5920	5920	0
296	20240403	155800	51777730	5920	5920	5920	5920	0
297	20240403	155700	51777730	5920	5920	5920	5920	0
298	20240403	155600	51777730	5920	5920	5920	5920	0
299	20240403	155500	51777730	5920	5920	5920	5920	0
300	20240403	155400	51777730	5920	5920	5920	5920	0
301	20240403	155300	51777730	5920	5920	5920	5920	0
302	20240403	155200	51777730	5920	5920	5920	5920	45
303	20240403	155100	51777730	5920	5920	5920	5920	0
304	20240403	155000	51777730	5920	5920	5920	5920	0
305	20240403	154900	51777730	5920	5920	5920	5920	0
306	20240403	154800	51777730	5920	5920	5920	5920	0
307	20240403	154700	51777730	5920	5920	5920	5920	0
308	20240403	154600	51777730	5920	5920	5920	5920	0
309	20240403	154500	51777730	5920	5920	5920	5920	0
310	20240403	154400	51777730	5920	5920	5920	5920	0
311	20240403	154300	51777730	5920	5920	5920	5920	0
312	20240403	154200	51777730	5920	5920	5920	5920	0
313	20240403	154100	51777730	5920	5920	5920	5920	0
314	20240403	154000	51777730	5920	5920	5920	5920	0
315	20240403	153900	51777730	5920	5920	5920	5920	0
316	20240403	153800	51777730	5920	5920	5920	5920	0
317	20240403	153700	51777730	5920	5920	5920	5920	0
318	20240403	153600	51777730	5920	5920	5920	5920	0
319	20240403	153500	51777730	5920	5920	5920	5920	0
320	20240403	153400	51777730	5920	5920	5920	5920	0
321	20240403	153300	51777730	5920	5920	5920	5920	0
322	20240403	153200	51777730	5920	5920	5920	5920	0
323	20240403	153100	51777730	5920	5920	5920	5920	0
324	20240403	153000	51777730	5920	5920	5920	5920	45
325	20240403	152900	51511330	5870	5870	5870	5870	0
326	20240403	152800	51511330	5870	5870	5870	5870	0
327	20240403	152700	51511330	5870	5870	5870	5870	0
328	20240403	152600	51511330	5870	5870	5870	5870	0
329	20240403	152500	51511330	5870	5870	5870	5870	0
330	20240403	152400	51511330	5870	5870	5870	5870	0
331	20240403	152300	51511330	5870	5870	5870	5870	0
332	20240403	152200	51511330	5870	5870	5870	5870	0
333	20240403	152100	51511330	5870	5870	5870	5870	0
334	20240403	152000	51511330	5870	5870	5870	5870	0
335	20240403	151900	51511330	5870	5890	5890	5870	50
336	20240403	151800	51217330	5890	5890	5890	5890	14
337	20240403	151700	51134870	5880	5890	5890	5880	35
338	20240403	151600	50928970	5870	5870	5870	5870	21
339	20240403	151500	50805700	5870	5870	5870	5870	0
340	20240403	151400	50805700	5870	5870	5870	5870	0
341	20240403	151300	50805700	5870	5870	5870	5870	0
342	20240403	151200	50805700	5870	5870	5870	5870	0
343	20240403	151100	50805700	5870	5880	5880	5870	59
344	20240403	151000	50458940	5880	5880	5880	5880	2
345	20240403	150900	50447180	5880	5880	5880	5880	0
346	20240403	150800	50447180	5880	5880	5880	5880	0
347	20240403	150700	50447180	5880	5880	5880	5880	0
348	20240403	150600	50447180	5880	5880	5880	5880	5
349	20240403	150500	50417780	5870	5870	5870	5870	0
350	20240403	150400	50417780	5870	5870	5870	5870	0
351	20240403	150300	50417780	5870	5870	5870	5870	0
352	20240403	150200	50417780	5870	5870	5870	5870	14
353	20240403	150100	50335600	5880	5880	5880	5880	0
354	20240403	150000	50335600	5880	5880	5880	5880	0
355	20240403	145900	50335600	5880	5880	5880	5880	0
356	20240403	145800	50335600	5880	5880	5880	5880	0
357	20240403	145700	50335600	5880	5880	5880	5880	0
358	20240403	145600	50335600	5880	5880	5880	5880	0
359	20240403	145500	50335600	5880	5880	5880	5880	0
360	20240403	145400	50335600	5880	5880	5880	5880	0
361	20240403	145300	50335600	5880	5880	5880	5880	0
362	20240403	145200	50335600	5880	5880	5880	5880	0
363	20240403	145100	50335600	5880	5880	5880	5880	0
364	20240403	145000	50335600	5880	5880	5880	5880	51
365	20240403	144900	50035720	5850	5850	5850	5850	0
366	20240403	144800	50035720	5850	5850	5850	5850	0
367	20240403	144700	50035720	5850	5870	5870	5850	450
368	20240403	144600	47401800	5880	5880	5880	5880	0
369	20240403	144500	47401800	5880	5880	5880	5880	0
370	20240403	144400	47401800	5880	5880	5880	5880	1
371	20240403	144300	47395920	5880	5880	5880	5880	0
372	20240403	144200	47395920	5880	5880	5880	5880	0
373	20240403	144100	47395920	5880	5880	5880	5880	0
374	20240403	144000	47395920	5880	5880	5880	5880	0
375	20240403	143900	47395920	5880	5880	5880	5880	0
376	20240403	143800	47395920	5880	5880	5880	5880	0
377	20240403	143700	47395920	5880	5880	5880	5880	1
378	20240403	143600	47390040	5860	5860	5860	5860	0
379	20240403	143500	47390040	5860	5860	5860	5860	21
380	20240403	143400	47266980	5860	5860	5860	5860	0
381	20240403	143300	47266980	5860	5870	5870	5860	200
382	20240403	143200	46094840	5860	5860	5860	5860	0
383	20240403	143100	46094840	5860	5860	5860	5860	0
384	20240403	143000	46094840	5860	5880	5880	5860	525
385	20240403	142900	43014340	5930	5930	5930	5930	0
386	20240403	142800	43014340	5930	5930	5930	5930	0
387	20240403	142700	43014340	5930	5930	5930	5930	0
388	20240403	142600	43014340	5930	5930	5930	5930	0
389	20240403	142500	43014340	5930	5930	5930	5930	0
390	20240403	142400	43014340	5930	5930	5930	5930	0
391	20240403	142300	43014340	5930	5930	5930	5930	0
392	20240403	142200	43014340	5930	5930	5930	5930	0
393	20240403	142100	43014340	5930	5930	5930	5930	0
394	20240403	142000	43014340	5930	5930	5930	5930	0
395	20240403	141900	43014340	5930	5930	5930	5930	0
396	20240403	141800	43014340	5930	5930	5930	5930	0
397	20240403	141700	43014340	5930	5930	5930	5930	0
398	20240403	141600	43014340	5930	5930	5930	5930	0
399	20240403	141500	43014340	5930	5930	5930	5930	35
400	20240403	141400	42806790	5930	5930	5930	5930	0
401	20240403	141300	42806790	5930	5900	5930	5900	65
402	20240403	141200	42422990	5880	5880	5880	5880	0
403	20240403	141100	42422990	5880	5880	5880	5880	0
404	20240403	141000	42422990	5880	5880	5880	5880	0
405	20240403	140900	42422990	5880	5880	5880	5880	0
406	20240403	140800	42422990	5880	5880	5880	5880	0
407	20240403	140700	42422990	5880	5880	5880	5880	3
408	20240403	140600	42405350	5860	5860	5860	5860	0
409	20240403	140500	42405350	5860	5860	5860	5860	0
410	20240403	140400	42405350	5860	5860	5860	5860	0
411	20240403	140300	42405350	5860	5860	5860	5860	0
412	20240403	140200	42405350	5860	5860	5860	5860	0
413	20240403	140100	42405350	5860	5870	5870	5860	200
414	20240403	140000	41232600	5880	5880	5880	5880	0
415	20240403	135900	41232600	5880	5880	5880	5880	0
416	20240403	135800	41232600	5880	5870	5880	5870	7
417	20240403	135700	41191490	5870	5870	5870	5870	0
418	20240403	135600	41191490	5870	5870	5870	5870	0
419	20240403	135500	41191490	5870	5870	5870	5870	21
420	20240403	135400	41068220	5870	5870	5870	5870	491
421	20240403	135300	38186050	5880	5880	5880	5880	0
422	20240403	135200	38186050	5880	5880	5880	5880	0
423	20240403	135100	38186050	5880	5880	5880	5880	0
424	20240403	135000	38186050	5880	5880	5880	5880	0
425	20240403	134900	38186050	5880	5880	5880	5880	0
426	20240403	134800	38186050	5880	5880	5880	5880	0
427	20240403	134700	38186050	5880	5880	5880	5880	0
428	20240403	134600	38186050	5880	5880	5880	5880	0
429	20240403	134500	38186050	5880	5880	5880	5880	0
430	20240403	134400	38186050	5880	5880	5880	5880	9
431	20240403	134300	38133130	5880	5880	5880	5880	100
432	20240403	134200	37545130	5880	5880	5880	5880	0
433	20240403	134100	37545130	5880	5880	5880	5880	0
434	20240403	134000	37545130	5880	5880	5880	5880	2
435	20240403	133900	37533370	5880	5880	5880	5880	0
436	20240403	133800	37533370	5880	5880	5880	5880	0
437	20240403	133700	37533370	5880	5880	5880	5880	0
438	20240403	133600	37533370	5880	5880	5880	5880	0
439	20240403	133500	37533370	5880	5870	5880	5870	32
440	20240403	133400	37345430	5880	5880	5880	5880	0
441	20240403	133300	37345430	5880	5880	5880	5880	0
442	20240403	133200	37345430	5880	5880	5880	5880	1
443	20240403	133100	37339550	5870	5870	5870	5870	0
444	20240403	133000	37339550	5870	5870	5870	5870	0
445	20240403	132900	37339550	5870	5870	5870	5870	0
446	20240403	132800	37339550	5870	5870	5870	5870	0
447	20240403	132700	37339550	5870	5870	5870	5870	0
448	20240403	132600	37339550	5870	5870	5870	5870	0
449	20240403	132500	37339550	5870	5870	5870	5870	0
450	20240403	132400	37339550	5870	5870	5870	5870	0
451	20240403	132300	37339550	5870	5870	5870	5870	0
452	20240403	132200	37339550	5870	5870	5870	5870	0
453	20240403	132100	37339550	5870	5870	5870	5870	0
454	20240403	132000	37339550	5870	5870	5870	5870	0
455	20240403	131900	37339550	5870	5870	5870	5870	0
456	20240403	131800	37339550	5870	5870	5870	5870	0
457	20240403	131700	37339550	5870	5870	5870	5870	0
458	20240403	131600	37339550	5870	5870	5870	5870	0
459	20240403	131500	37339550	5870	5870	5870	5870	21
460	20240403	131400	37216280	5880	5880	5880	5880	0
461	20240403	131300	37216280	5880	5880	5880	5880	0
462	20240403	131200	37216280	5880	5890	5890	5880	42
463	20240403	131100	36969240	5900	5900	5900	5900	0
464	20240403	131000	36969240	5900	5900	5900	5900	0
465	20240403	130900	36969240	5900	5900	5900	5900	0
466	20240403	130800	36969240	5900	5900	5900	5900	0
467	20240403	130700	36969240	5900	5900	5900	5900	0
468	20240403	130600	36969240	5900	5900	5900	5900	0
469	20240403	130500	36969240	5900	5900	5900	5900	31
470	20240403	130400	36786340	5900	5900	5900	5900	0
471	20240403	130300	36786340	5900	5900	5900	5900	0
472	20240403	130200	36786340	5900	5900	5900	5900	0
473	20240403	130100	36786340	5900	5900	5900	5900	0
474	20240403	130000	36786340	5900	5900	5900	5900	0
475	20240403	125900	36786340	5900	5900	5900	5900	0
476	20240403	125800	36786340	5900	5900	5900	5900	0
477	20240403	125700	36786340	5900	5900	5900	5900	0
478	20240403	125600	36786340	5900	5900	5900	5900	0
479	20240403	125500	36786340	5900	5900	5900	5900	21
480	20240403	125400	36662440	5900	5900	5900	5900	1
481	20240403	125300	36656540	5910	5910	5910	5910	0
482	20240403	125200	36656540	5910	5910	5910	5910	0
483	20240403	125100	36656540	5910	5910	5910	5910	0
484	20240403	125000	36656540	5910	5910	5910	5910	0
485	20240403	124900	36656540	5910	5910	5910	5910	0
486	20240403	124800	36656540	5910	5910	5910	5910	0
487	20240403	124700	36656540	5910	5910	5910	5910	0
488	20240403	124600	36656540	5910	5910	5910	5910	0
489	20240403	124500	36656540	5910	5910	5910	5910	0
490	20240403	124400	36656540	5910	5910	5910	5910	0
491	20240403	124300	36656540	5910	5910	5910	5910	0
492	20240403	124200	36656540	5910	5910	5910	5910	0
493	20240403	124100	36656540	5910	5910	5910	5910	0
494	20240403	124000	36656540	5910	5910	5910	5910	0
495	20240403	123900	36656540	5910	5910	5910	5910	0
496	20240403	123800	36656540	5910	5910	5910	5910	0
497	20240403	123700	36656540	5910	5910	5910	5910	0
498	20240403	123600	36656540	5910	5910	5910	5910	0
499	20240403	123500	36656540	5910	5910	5910	5910	3
500	20240403	123400	36638810	5910	5910	5910	5910	0
501	20240403	123300	36638810	5910	5910	5910	5910	1
502	20240403	123200	36632900	5900	5900	5900	5900	0
503	20240403	123100	36632900	5900	5900	5900	5900	0
504	20240403	123000	36632900	5900	5900	5900	5900	0
505	20240403	122900	36632900	5900	5900	5900	5900	0
506	20240403	122800	36632900	5900	5900	5900	5900	0
507	20240403	122700	36632900	5900	5900	5900	5900	0
508	20240403	122600	36632900	5900	5900	5900	5900	0
509	20240403	122500	36632900	5900	5900	5900	5900	0
510	20240403	122400	36632900	5900	5900	5900	5900	0
511	20240403	122300	36632900	5900	5900	5900	5900	0
512	20240403	122200	36632900	5900	5900	5900	5900	0
513	20240403	122100	36632900	5900	5900	5900	5900	0
514	20240403	122000	36632900	5900	5900	5900	5900	0
515	20240403	121900	36632900	5900	5900	5900	5900	0
516	20240403	121800	36632900	5900	5900	5900	5900	0
517	20240403	121700	36632900	5900	5900	5900	5900	0
518	20240403	121600	36632900	5900	5900	5900	5900	0
519	20240403	121500	36632900	5900	5900	5900	5900	21
520	20240403	121400	36509000	5910	5910	5910	5910	0
521	20240403	121300	36509000	5910	5910	5910	5910	0
522	20240403	121200	36509000	5910	5910	5910	5910	0
523	20240403	121100	36509000	5910	5910	5910	5910	0
524	20240403	121000	36509000	5910	5910	5910	5910	0
525	20240403	120900	36509000	5910	5910	5910	5910	0
526	20240403	120800	36509000	5910	5910	5910	5910	0
527	20240403	120700	36509000	5910	5910	5910	5910	0
528	20240403	120600	36509000	5910	5910	5910	5910	0
529	20240403	120500	36509000	5910	5910	5910	5910	0
530	20240403	120400	36509000	5910	5910	5910	5910	0
531	20240403	120300	36509000	5910	5910	5910	5910	0
532	20240403	120200	36509000	5910	5910	5910	5910	0
533	20240403	120100	36509000	5910	5910	5910	5910	0
534	20240403	120000	36509000	5910	5910	5910	5910	0
535	20240403	115900	36509000	5910	5910	5910	5910	0
536	20240403	115800	36509000	5910	5910	5910	5910	0
537	20240403	115700	36509000	5910	5910	5910	5910	0
538	20240403	115600	36509000	5910	5910	5910	5910	0
539	20240403	115500	36509000	5910	5910	5910	5910	21
540	20240403	115400	36384890	5980	5980	5980	5980	0
541	20240403	115300	36384890	5980	5980	5980	5980	0
542	20240403	115200	36384890	5980	5980	5980	5980	0
543	20240403	115100	36384890	5980	5980	5980	5980	0
544	20240403	115000	36384890	5980	5980	5980	5980	0
545	20240403	114900	36384890	5980	5980	5980	5980	50
546	20240403	114800	36085890	5980	5980	5980	5980	0
547	20240403	114700	36085890	5980	5980	5980	5980	0
548	20240403	114600	36085890	5980	5980	5980	5980	0
549	20240403	114500	36085890	5980	5980	5980	5980	1
550	20240403	114400	36079910	5910	5910	5910	5910	2
551	20240403	114300	36068090	5980	5980	5980	5980	0
552	20240403	114200	36068090	5980	5980	5980	5980	0
553	20240403	114100	36068090	5980	5980	5980	5980	15
554	20240403	114000	35978390	5990	5930	5990	5930	325
555	20240403	113900	34035900	5930	5930	5930	5930	120
556	20240403	113800	33324300	5930	5930	5930	5930	100
557	20240403	113700	32731300	5930	5930	5930	5930	126
558	20240403	113600	31984120	5920	5900	5920	5900	85
559	20240403	113500	31481180	5900	5880	5900	5880	136
560	20240403	113400	30679310	5880	5880	5880	5880	0
561	20240403	113300	30679310	5880	5880	5880	5880	0
562	20240403	113200	30679310	5880	5880	5880	5880	0
563	20240403	113100	30679310	5880	5880	5880	5880	0
564	20240403	113000	30679310	5880	5880	5880	5880	0
565	20240403	112900	30679310	5880	5880	5880	5880	0
566	20240403	112800	30679310	5880	5880	5880	5880	0
567	20240403	112700	30679310	5880	5880	5880	5880	0
568	20240403	112600	30679310	5880	5880	5880	5880	0
569	20240403	112500	30679310	5880	5880	5880	5880	0
570	20240403	112400	30679310	5880	5880	5880	5880	2
571	20240403	112300	30667550	5880	5880	5880	5880	0
572	20240403	112200	30667550	5880	5880	5880	5880	0
573	20240403	112100	30667550	5880	5880	5880	5880	0
574	20240403	112000	30667550	5880	5880	5880	5880	0
575	20240403	111900	30667550	5880	5880	5880	5880	0
576	20240403	111800	30667550	5880	5880	5880	5880	0
577	20240403	111700	30667550	5880	5880	5880	5880	0
578	20240403	111600	30667550	5880	5880	5880	5880	0
579	20240403	111500	30667550	5880	5880	5880	5880	29
580	20240403	111400	30497030	5880	5880	5880	5880	0
581	20240403	111300	30497030	5880	5880	5880	5880	1
582	20240403	111200	30491150	5880	5880	5880	5880	0
583	20240403	111100	30491150	5880	5880	5880	5880	0
584	20240403	111000	30491150	5880	5880	5880	5880	0
585	20240403	110900	30491150	5880	5880	5880	5880	182
586	20240403	110800	29420990	5860	5860	5860	5860	14
587	20240403	110700	29338950	5860	5860	5860	5860	1
588	20240403	110600	29333090	5860	5860	5860	5860	0
589	20240403	110500	29333090	5860	5860	5860	5860	304
590	20240403	110400	27551650	5860	5860	5860	5860	5
591	20240403	110300	27522350	5860	5860	5860	5860	19
592	20240403	110200	27411010	5860	5860	5860	5860	3
593	20240403	110100	27393430	5860	5860	5860	5860	0
594	20240403	110000	27393430	5860	5860	5860	5860	0
595	20240403	105900	27393430	5860	5860	5860	5860	254
596	20240403	105800	25904990	5860	5860	5860	5860	0
597	20240403	105700	25904990	5860	5860	5860	5860	0
598	20240403	105600	25904990	5860	5860	5860	5860	0
599	20240403	105500	25904990	5860	5860	5860	5860	21
600	20240403	105400	25781930	5880	5880	5880	5880	1
601	20240403	105300	25776050	5880	5880	5880	5880	0
602	20240403	105200	25776050	5880	5880	5880	5880	10
603	20240403	105100	25717250	5870	5870	5870	5870	0
604	20240403	105000	25717250	5870	5870	5870	5870	0
605	20240403	104900	25717250	5870	5870	5870	5870	0
606	20240403	104800	25717250	5870	5870	5870	5870	1
607	20240403	104700	25711380	5850	5850	5850	5850	0
608	20240403	104600	25711380	5850	5850	5850	5850	0
609	20240403	104500	25711380	5850	5860	5860	5850	200
610	20240403	104400	24541240	5860	5860	5860	5860	100
611	20240403	104300	23955240	5860	5860	5860	5860	0
612	20240403	104200	23955240	5860	5860	5860	5860	0
613	20240403	104100	23955240	5860	5860	5860	5860	0
614	20240403	104000	23955240	5860	5860	5860	5860	0
615	20240403	103900	23955240	5860	5860	5860	5860	1
616	20240403	103800	23949380	5860	5860	5860	5860	0
617	20240403	103700	23949380	5860	5860	5860	5860	0
618	20240403	103600	23949380	5860	5860	5860	5860	0
619	20240403	103500	23949380	5860	5860	5860	5860	21
620	20240403	103400	23826320	5860	5870	5870	5860	300
621	20240403	103300	22068280	5860	5860	5860	5860	0
622	20240403	103200	22068280	5860	5860	5860	5860	0
623	20240403	103100	22068280	5860	5860	5860	5860	0
624	20240403	103000	22068280	5860	5860	5860	5860	0
625	20240403	102900	22068280	5860	5860	5860	5860	0
626	20240403	102800	22068280	5860	5860	5860	5860	0
627	20240403	102700	22068280	5860	5860	5860	5860	0
628	20240403	102600	22068280	5860	5860	5860	5860	0
629	20240403	102500	22068280	5860	5860	5860	5860	0
630	20240403	102400	22068280	5860	5860	5860	5860	0
631	20240403	102300	22068280	5860	5860	5860	5860	0
632	20240403	102200	22068280	5860	5860	5860	5860	0
633	20240403	102100	22068280	5860	5860	5860	5860	200
634	20240403	102000	20896280	5860	5860	5860	5860	0
635	20240403	101900	20896280	5860	5860	5860	5860	0
636	20240403	101800	20896280	5860	5860	5860	5860	0
637	20240403	101700	20896280	5860	5860	5860	5860	0
638	20240403	101600	20896280	5860	5860	5860	5860	0
639	20240403	101500	20896280	5860	5860	5860	5860	21
640	20240403	101400	20773220	5860	5860	5860	5860	0
641	20240403	101300	20773220	5860	5870	5870	5860	50
642	20240403	101200	20480020	5860	5860	5860	5860	0
643	20240403	101100	20480020	5860	5860	5860	5860	1
644	20240403	101000	20474160	5860	5860	5860	5860	0
645	20240403	100900	20474160	5860	5860	5860	5860	0
646	20240403	100800	20474160	5860	5860	5860	5860	0
647	20240403	100700	20474160	5860	5880	5880	5860	214
648	20240403	100600	19219740	5880	5880	5880	5880	0
649	20240403	100500	19219740	5880	5880	5880	5880	0
650	20240403	100400	19219740	5880	5880	5880	5880	0
651	20240403	100300	19219740	5880	5880	5880	5880	0
652	20240403	100200	19219740	5880	5880	5880	5880	0
653	20240403	100100	19219740	5880	5880	5880	5880	247
654	20240403	100000	17767380	5880	5880	5880	5880	135
655	20240403	095900	16973580	5870	5870	5870	5870	0
656	20240403	095800	16973580	5870	5870	5870	5870	7
657	20240403	095700	16932490	5860	5860	5860	5860	0
658	20240403	095600	16932490	5860	5860	5860	5860	0
659	20240403	095500	16932490	5860	5860	5860	5860	21
660	20240403	095400	16809430	5870	5870	5870	5870	1
661	20240403	095300	16803560	5870	5870	5870	5870	5
662	20240403	095200	16774210	5870	5870	5870	5870	4
663	20240403	095100	16750730	5870	5870	5870	5870	1
664	20240403	095000	16744860	5870	5870	5870	5870	1
665	20240403	094900	16738990	5870	5870	5870	5870	0
666	20240403	094800	16738990	5870	5870	5870	5870	0
667	20240403	094700	16738990	5870	5870	5870	5870	185
668	20240403	094600	15653040	5870	5870	5870	5870	0
669	20240403	094500	15653040	5870	5870	5870	5870	105
670	20240403	094400	15036690	5870	5870	5870	5870	294
671	20240403	094300	13310910	5880	5880	5880	5880	1
672	20240403	094200	13305030	5880	5880	5880	5880	1
673	20240403	094100	13299150	5880	5880	5880	5880	24
674	20240403	094000	13158030	5880	5880	5880	5880	0
675	20240403	093900	13158030	5880	5880	5880	5880	1
676	20240403	093800	13152150	5880	5880	5880	5880	0
677	20240403	093700	13152150	5880	5880	5880	5880	0
678	20240403	093600	13152150	5880	5880	5880	5880	0
679	20240403	093500	13152150	5880	5880	5880	5880	21
680	20240403	093400	13028670	5880	5880	5880	5880	0
681	20240403	093300	13028670	5880	5880	5880	5880	0
682	20240403	093200	13028670	5880	5880	5880	5880	20
683	20240403	093100	12911070	5880	5890	5890	5880	16
684	20240403	093000	12816980	5890	5890	5890	5890	0
685	20240403	092900	12816980	5890	5890	5890	5890	0
686	20240403	092800	12816980	5890	5890	5890	5890	19
687	20240403	092700	12705070	5880	5880	5880	5880	0
688	20240403	092600	12705070	5880	5880	5880	5880	0
689	20240403	092500	12705070	5880	5880	5880	5880	1
690	20240403	092400	12699190	5900	5910	5910	5900	412
691	20240403	092300	10268190	5900	5900	5900	5900	0
692	20240403	092200	10268190	5900	5900	5900	5900	2
693	20240403	092100	10256390	5900	5880	5900	5870	109
694	20240403	092000	9616160	5870	5870	5870	5870	0
695	20240403	091900	9616160	5870	5870	5870	5870	0
696	20240403	091800	9616160	5870	5870	5870	5870	0
697	20240403	091700	9616160	5870	5870	5870	5870	0
698	20240403	091600	9616160	5870	5870	5870	5870	2
699	20240403	091500	9604420	5870	5870	5870	5870	22
700	20240403	091400	9475280	5890	5890	5890	5870	81
701	20240403	091300	8998970	5870	5870	5870	5870	0
702	20240403	091200	8998970	5870	5870	5870	5870	0
703	20240403	091100	8998970	5870	5870	5870	5870	4
704	20240403	091000	8975490	5870	5910	5920	5870	191
705	20240403	090900	7849820	5920	5890	5920	5890	100
706	20240403	090800	7259440	5860	5860	5860	5860	0
707	20240403	090700	7259440	5860	5880	5880	5860	160
708	20240403	090600	6320950	5850	5850	5850	5850	0
709	20240403	090500	6320950	5850	5850	5850	5850	0
710	20240403	090400	6320950	5850	5890	5890	5850	280
711	20240403	090300	4678640	5890	5890	5890	5890	0
712	20240403	090200	4678640	5890	5890	5890	5890	0
713	20240403	090100	4678640	5890	5920	5920	5880	608
714	20240403	090000	1092390	5920	5940	5940	5920	184