KissMeData/190650/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201100	34630770	5300	5300	5300	5300	46
3	20240403	201000	34630770	5300	5300	5300	5300	0
4	20240403	200900	34630770	5300	5300	5300	5300	0
5	20240403	200800	34630770	5300	5300	5300	5300	0
6	20240403	200700	34630770	5300	5300	5300	5300	0
7	20240403	200600	34630770	5300	5300	5300	5300	0
8	20240403	200500	34630770	5300	5300	5300	5300	0
9	20240403	200400	34630770	5300	5300	5300	5300	0
10	20240403	200300	34630770	5300	5300	5300	5300	0
11	20240403	200200	34630770	5300	5300	5300	5300	0
12	20240403	200100	34630770	5300	5300	5300	5300	0
13	20240403	200000	34630770	5300	5300	5300	5300	0
14	20240403	195900	34630770	5300	5300	5300	5300	0
15	20240403	195800	34630770	5300	5300	5300	5300	0
16	20240403	195700	34630770	5300	5300	5300	5300	0
17	20240403	195600	34630770	5300	5300	5300	5300	0
18	20240403	195500	34630770	5300	5300	5300	5300	0
19	20240403	195400	34630770	5300	5300	5300	5300	0
20	20240403	195300	34630770	5300	5300	5300	5300	0
21	20240403	195200	34630770	5300	5300	5300	5300	0
22	20240403	195100	34630770	5300	5300	5300	5300	0
23	20240403	195000	34630770	5300	5300	5300	5300	0
24	20240403	194900	34630770	5300	5300	5300	5300	0
25	20240403	194800	34630770	5300	5300	5300	5300	0
26	20240403	194700	34630770	5300	5300	5300	5300	0
27	20240403	194600	34630770	5300	5300	5300	5300	0
28	20240403	194500	34630770	5300	5300	5300	5300	0
29	20240403	194400	34630770	5300	5300	5300	5300	0
30	20240403	194300	34630770	5300	5300	5300	5300	0
31	20240403	194200	34630770	5300	5300	5300	5300	0
32	20240403	194100	34630770	5300	5300	5300	5300	46
33	20240403	194000	34630770	5300	5300	5300	5300	0
34	20240403	193900	34630770	5300	5300	5300	5300	0
35	20240403	193800	34630770	5300	5300	5300	5300	0
36	20240403	193700	34630770	5300	5300	5300	5300	0
37	20240403	193600	34630770	5300	5300	5300	5300	0
38	20240403	193500	34630770	5300	5300	5300	5300	0
39	20240403	193400	34630770	5300	5300	5300	5300	0
40	20240403	193300	34630770	5300	5300	5300	5300	0
41	20240403	193200	34630770	5300	5300	5300	5300	0
42	20240403	193100	34630770	5300	5300	5300	5300	0
43	20240403	193000	34630770	5300	5300	5300	5300	0
44	20240403	192900	34630770	5300	5300	5300	5300	0
45	20240403	192800	34630770	5300	5300	5300	5300	0
46	20240403	192700	34630770	5300	5300	5300	5300	0
47	20240403	192600	34630770	5300	5300	5300	5300	0
48	20240403	192500	34630770	5300	5300	5300	5300	0
49	20240403	192400	34630770	5300	5300	5300	5300	0
50	20240403	192300	34630770	5300	5300	5300	5300	0
51	20240403	192200	34630770	5300	5300	5300	5300	0
52	20240403	192100	34630770	5300	5300	5300	5300	0
53	20240403	192000	34630770	5300	5300	5300	5300	0
54	20240403	191900	34630770	5300	5300	5300	5300	0
55	20240403	191800	34630770	5300	5300	5300	5300	0
56	20240403	191700	34630770	5300	5300	5300	5300	0
57	20240403	191600	34630770	5300	5300	5300	5300	0
58	20240403	191500	34630770	5300	5300	5300	5300	0
59	20240403	191400	34630770	5300	5300	5300	5300	0
60	20240403	191300	34630770	5300	5300	5300	5300	0
61	20240403	191200	34630770	5300	5300	5300	5300	0
62	20240403	191100	34630770	5300	5300	5300	5300	46
63	20240403	191000	34630770	5300	5300	5300	5300	0
64	20240403	190900	34630770	5300	5300	5300	5300	0
65	20240403	190800	34630770	5300	5300	5300	5300	0
66	20240403	190700	34630770	5300	5300	5300	5300	0
67	20240403	190600	34630770	5300	5300	5300	5300	0
68	20240403	190500	34630770	5300	5300	5300	5300	0
69	20240403	190400	34630770	5300	5300	5300	5300	0
70	20240403	190300	34630770	5300	5300	5300	5300	0
71	20240403	190200	34630770	5300	5300	5300	5300	0
72	20240403	190100	34630770	5300	5300	5300	5300	0
73	20240403	190000	34630770	5300	5300	5300	5300	0
74	20240403	185900	34630770	5300	5300	5300	5300	0
75	20240403	185800	34630770	5300	5300	5300	5300	0
76	20240403	185700	34630770	5300	5300	5300	5300	0
77	20240403	185600	34630770	5300	5300	5300	5300	0
78	20240403	185500	34630770	5300	5300	5300	5300	0
79	20240403	185400	34630770	5300	5300	5300	5300	0
80	20240403	185300	34630770	5300	5300	5300	5300	0
81	20240403	185200	34630770	5300	5300	5300	5300	0
82	20240403	185100	34630770	5300	5300	5300	5300	0
83	20240403	185000	34630770	5300	5300	5300	5300	0
84	20240403	184900	34630770	5300	5300	5300	5300	0
85	20240403	184800	34630770	5300	5300	5300	5300	0
86	20240403	184700	34630770	5300	5300	5300	5300	0
87	20240403	184600	34630770	5300	5300	5300	5300	0
88	20240403	184500	34630770	5300	5300	5300	5300	0
89	20240403	184400	34630770	5300	5300	5300	5300	0
90	20240403	184300	34630770	5300	5300	5300	5300	0
91	20240403	184200	34630770	5300	5300	5300	5300	0
92	20240403	184100	34630770	5300	5300	5300	5300	46
93	20240403	184000	34630770	5300	5300	5300	5300	0
94	20240403	183900	34630770	5300	5300	5300	5300	0
95	20240403	183800	34630770	5300	5300	5300	5300	0
96	20240403	183700	34630770	5300	5300	5300	5300	0
97	20240403	183600	34630770	5300	5300	5300	5300	0
98	20240403	183500	34630770	5300	5300	5300	5300	0
99	20240403	183400	34630770	5300	5300	5300	5300	0
100	20240403	183300	34630770	5300	5300	5300	5300	0
101	20240403	183200	34630770	5300	5300	5300	5300	0
102	20240403	183100	34630770	5300	5300	5300	5300	0
103	20240403	183000	34630770	5300	5300	5300	5300	0
104	20240403	182900	34630770	5300	5300	5300	5300	0
105	20240403	182800	34630770	5300	5300	5300	5300	0
106	20240403	182700	34630770	5300	5300	5300	5300	0
107	20240403	182600	34630770	5300	5300	5300	5300	0
108	20240403	182500	34630770	5300	5300	5300	5300	0
109	20240403	182400	34630770	5300	5300	5300	5300	0
110	20240403	182300	34630770	5300	5300	5300	5300	0
111	20240403	182200	34630770	5300	5300	5300	5300	0
112	20240403	182100	34630770	5300	5300	5300	5300	0
113	20240403	182000	34630770	5300	5300	5300	5300	0
114	20240403	181900	34630770	5300	5300	5300	5300	0
115	20240403	181800	34630770	5300	5300	5300	5300	0
116	20240403	181700	34630770	5300	5300	5300	5300	0
117	20240403	181600	34630770	5300	5300	5300	5300	0
118	20240403	181500	34630770	5300	5300	5300	5300	0
119	20240403	181400	34630770	5300	5300	5300	5300	0
120	20240403	181300	34630770	5300	5300	5300	5300	0
121	20240403	181200	34630770	5300	5300	5300	5300	0
122	20240403	181100	34630770	5300	5300	5300	5300	46
123	20240403	181000	34630770	5300	5300	5300	5300	0
124	20240403	180900	34630770	5300	5300	5300	5300	0
125	20240403	180800	34630770	5300	5300	5300	5300	0
126	20240403	180700	34630770	5300	5300	5300	5300	0
127	20240403	180600	34630770	5300	5300	5300	5300	0
128	20240403	180500	34630770	5300	5300	5300	5300	0
129	20240403	180400	34630770	5300	5300	5300	5300	0
130	20240403	180300	34630770	5300	5300	5300	5300	0
131	20240403	180200	34630770	5300	5300	5300	5300	0
132	20240403	180100	34630770	5300	5300	5300	5300	0
133	20240403	180000	34630770	5300	5300	5300	5300	0
134	20240403	175900	34630770	5300	5300	5300	5300	0
135	20240403	175800	34630770	5300	5300	5300	5300	0
136	20240403	175700	34630770	5300	5300	5300	5300	0
137	20240403	175600	34630770	5300	5300	5300	5300	0
138	20240403	175500	34630770	5300	5300	5300	5300	0
139	20240403	175400	34630770	5300	5300	5300	5300	0
140	20240403	175300	34630770	5300	5300	5300	5300	0
141	20240403	175200	34630770	5300	5300	5300	5300	0
142	20240403	175100	34630770	5300	5300	5300	5300	0
143	20240403	175000	34630770	5300	5300	5300	5300	0
144	20240403	174900	34630770	5300	5300	5300	5300	0
145	20240403	174800	34630770	5300	5300	5300	5300	0
146	20240403	174700	34630770	5300	5300	5300	5300	0
147	20240403	174600	34630770	5300	5300	5300	5300	0
148	20240403	174500	34630770	5300	5300	5300	5300	0
149	20240403	174400	34630770	5300	5300	5300	5300	0
150	20240403	174300	34630770	5300	5300	5300	5300	0
151	20240403	174200	34630770	5300	5300	5300	5300	0
152	20240403	174100	34630770	5300	5300	5300	5300	46
153	20240403	174000	34630770	5300	5300	5300	5300	0
154	20240403	173900	34630770	5300	5300	5300	5300	0
155	20240403	173800	34630770	5300	5300	5300	5300	0
156	20240403	173700	34630770	5300	5300	5300	5300	0
157	20240403	173600	34630770	5300	5300	5300	5300	0
158	20240403	173500	34630770	5300	5300	5300	5300	0
159	20240403	173400	34630770	5300	5300	5300	5300	0
160	20240403	173300	34630770	5300	5300	5300	5300	0
161	20240403	173200	34630770	5300	5300	5300	5300	0
162	20240403	173100	34630770	5300	5300	5300	5300	0
163	20240403	173000	34630770	5300	5300	5300	5300	0
164	20240403	172900	34630770	5300	5300	5300	5300	0
165	20240403	172800	34630770	5300	5300	5300	5300	0
166	20240403	172700	34630770	5300	5300	5300	5300	0
167	20240403	172600	34630770	5300	5300	5300	5300	0
168	20240403	172500	34630770	5300	5300	5300	5300	0
169	20240403	172400	34630770	5300	5300	5300	5300	0
170	20240403	172300	34630770	5300	5300	5300	5300	0
171	20240403	172200	34630770	5300	5300	5300	5300	0
172	20240403	172100	34630770	5300	5300	5300	5300	0
173	20240403	172000	34630770	5300	5300	5300	5300	0
174	20240403	171900	34630770	5300	5300	5300	5300	0
175	20240403	171800	34630770	5300	5300	5300	5300	0
176	20240403	171700	34630770	5300	5300	5300	5300	0
177	20240403	171600	34630770	5300	5300	5300	5300	0
178	20240403	171500	34630770	5300	5300	5300	5300	0
179	20240403	171400	34630770	5300	5300	5300	5300	0
180	20240403	171300	34630770	5300	5300	5300	5300	0
181	20240403	171200	34630770	5300	5300	5300	5300	0
182	20240403	171100	34630770	5300	5300	5300	5300	46
183	20240403	171000	34630770	5300	5300	5300	5300	0
184	20240403	170900	34630770	5300	5300	5300	5300	0
185	20240403	170800	34630770	5300	5300	5300	5300	0
186	20240403	170700	34630770	5300	5300	5300	5300	0
187	20240403	170600	34630770	5300	5300	5300	5300	0
188	20240403	170500	34630770	5300	5300	5300	5300	0
189	20240403	170400	34630770	5300	5300	5300	5300	0
190	20240403	170300	34630770	5300	5300	5300	5300	0
191	20240403	170200	34630770	5300	5300	5300	5300	0
192	20240403	170100	34630770	5300	5300	5300	5300	0
193	20240403	170000	34630770	5300	5300	5300	5300	0
194	20240403	165900	34630770	5300	5300	5300	5300	0
195	20240403	165800	34630770	5300	5300	5300	5300	0
196	20240403	165700	34630770	5300	5300	5300	5300	0
197	20240403	165600	34630770	5300	5300	5300	5300	0
198	20240403	165500	34630770	5300	5300	5300	5300	0
199	20240403	165400	34630770	5300	5300	5300	5300	0
200	20240403	165300	34630770	5300	5300	5300	5300	0
201	20240403	165200	34630770	5300	5300	5300	5300	0
202	20240403	165100	34630770	5300	5300	5300	5300	0
203	20240403	165000	34630770	5300	5300	5300	5300	0
204	20240403	164900	34630770	5300	5300	5300	5300	0
205	20240403	164800	34630770	5300	5300	5300	5300	0
206	20240403	164700	34630770	5300	5300	5300	5300	0
207	20240403	164600	34630770	5300	5300	5300	5300	0
208	20240403	164500	34630770	5300	5300	5300	5300	0
209	20240403	164400	34630770	5300	5300	5300	5300	0
210	20240403	164300	34630770	5300	5300	5300	5300	0
211	20240403	164200	34630770	5300	5300	5300	5300	0
212	20240403	164100	34630770	5300	5300	5300	5300	46
213	20240403	164000	34630770	5300	5300	5300	5300	0
214	20240403	163900	34630770	5300	5300	5300	5300	0
215	20240403	163800	34630770	5300	5300	5300	5300	0
216	20240403	163700	34630770	5300	5300	5300	5300	0
217	20240403	163600	34630770	5300	5300	5300	5300	0
218	20240403	163500	34630770	5300	5300	5300	5300	0
219	20240403	163400	34630770	5300	5300	5300	5300	0
220	20240403	163300	34630770	5300	5300	5300	5300	0
221	20240403	163200	34630770	5300	5300	5300	5300	0
222	20240403	163100	34630770	5300	5300	5300	5300	0
223	20240403	163000	34630770	5300	5300	5300	5300	0
224	20240403	162900	34630770	5300	5300	5300	5300	0
225	20240403	162800	34630770	5300	5300	5300	5300	0
226	20240403	162700	34630770	5300	5300	5300	5300	0
227	20240403	162600	34630770	5300	5300	5300	5300	0
228	20240403	162500	34630770	5300	5300	5300	5300	0
229	20240403	162400	34630770	5300	5300	5300	5300	0
230	20240403	162300	34630770	5300	5300	5300	5300	0
231	20240403	162200	34630770	5300	5300	5300	5300	0
232	20240403	162100	34630770	5300	5300	5300	5300	0
233	20240403	162000	34630770	5300	5300	5300	5300	0
234	20240403	161900	34630770	5300	5300	5300	5300	0
235	20240403	161800	34630770	5300	5300	5300	5300	0
236	20240403	161700	34630770	5300	5300	5300	5300	0
237	20240403	161600	34630770	5300	5300	5300	5300	0
238	20240403	161500	34630770	5300	5300	5300	5300	0
239	20240403	161400	34630770	5300	5300	5300	5300	0
240	20240403	161300	34630770	5300	5300	5300	5300	0
241	20240403	161200	34630770	5300	5300	5300	5300	0
242	20240403	161100	34630770	5300	5300	5300	5300	46
243	20240403	161000	34630770	5300	5300	5300	5300	0
244	20240403	160900	34630770	5300	5300	5300	5300	0
245	20240403	160800	34630770	5300	5300	5300	5300	0
246	20240403	160700	34630770	5300	5300	5300	5300	0
247	20240403	160600	34630770	5300	5300	5300	5300	0
248	20240403	160500	34630770	5300	5300	5300	5300	0
249	20240403	160400	34630770	5300	5300	5300	5300	0
250	20240403	160300	34630770	5300	5300	5300	5300	0
251	20240403	160200	34630770	5300	5300	5300	5300	0
252	20240403	160100	34630770	5300	5300	5300	5300	0
253	20240403	160000	34630770	5300	5300	5300	5300	0
254	20240403	155900	34630770	5300	5300	5300	5300	0
255	20240403	155800	34630770	5300	5300	5300	5300	0
256	20240403	155700	34630770	5300	5300	5300	5300	0
257	20240403	155600	34630770	5300	5300	5300	5300	0
258	20240403	155500	34630770	5300	5300	5300	5300	0
259	20240403	155400	34630770	5300	5300	5300	5300	0
260	20240403	155300	34630770	5300	5300	5300	5300	0
261	20240403	155200	34630770	5300	5300	5300	5300	0
262	20240403	155100	34630770	5300	5300	5300	5300	0
263	20240403	155000	34630770	5300	5300	5300	5300	0
264	20240403	154900	34630770	5300	5300	5300	5300	0
265	20240403	154800	34630770	5300	5300	5300	5300	0
266	20240403	154700	34630770	5300	5300	5300	5300	0
267	20240403	154600	34630770	5300	5300	5300	5300	0
268	20240403	154500	34630770	5300	5300	5300	5300	0
269	20240403	154400	34630770	5300	5300	5300	5300	0
270	20240403	154300	34630770	5300	5300	5300	5300	0
271	20240403	154200	34630770	5300	5300	5300	5300	0
272	20240403	154100	34630770	5300	5300	5300	5300	46
273	20240403	154000	34630770	5300	5300	5300	5300	0
274	20240403	153900	34630770	5300	5300	5300	5300	0
275	20240403	153800	34630770	5300	5300	5300	5300	0
276	20240403	153700	34630770	5300	5300	5300	5300	0
277	20240403	153600	34630770	5300	5300	5300	5300	0
278	20240403	153500	34630770	5300	5300	5300	5300	0
279	20240403	153400	34630770	5300	5300	5300	5300	0
280	20240403	153300	34630770	5300	5300	5300	5300	0
281	20240403	153200	34630770	5300	5300	5300	5300	0
282	20240403	153100	34630770	5300	5300	5300	5300	0
283	20240403	153000	34630770	5300	5300	5300	5300	46
284	20240403	152900	34386970	5280	5280	5280	5280	0
285	20240403	152800	34386970	5280	5280	5280	5280	0
286	20240403	152700	34386970	5280	5280	5280	5280	0
287	20240403	152600	34386970	5280	5280	5280	5280	0
288	20240403	152500	34386970	5280	5280	5280	5280	0
289	20240403	152400	34386970	5280	5280	5280	5280	0
290	20240403	152300	34386970	5280	5280	5280	5280	0
291	20240403	152200	34386970	5280	5280	5280	5280	0
292	20240403	152100	34386970	5280	5280	5280	5280	0
293	20240403	152000	34386970	5280	5280	5280	5280	0
294	20240403	151900	34386970	5280	5280	5280	5280	0
295	20240403	151800	34386970	5280	5280	5280	5280	2
296	20240403	151700	34376410	5300	5300	5300	5300	0
297	20240403	151600	34376410	5300	5300	5300	5300	0
298	20240403	151500	34376410	5300	5300	5300	5300	0
299	20240403	151400	34376410	5300	5300	5300	5300	0
300	20240403	151300	34376410	5300	5300	5300	5300	0
301	20240403	151200	34376410	5300	5300	5300	5300	0
302	20240403	151100	34376410	5300	5300	5300	5300	1
303	20240403	151000	34371110	5300	5300	5300	5300	0
304	20240403	150900	34371110	5300	5300	5300	5300	0
305	20240403	150800	34371110	5300	5300	5300	5300	0
306	20240403	150700	34371110	5300	5300	5300	5300	0
307	20240403	150600	34371110	5300	5300	5300	5300	0
308	20240403	150500	34371110	5300	5300	5300	5300	0
309	20240403	150400	34371110	5300	5300	5300	5300	0
310	20240403	150300	34371110	5300	5300	5300	5300	0
311	20240403	150200	34371110	5300	5300	5300	5300	0
312	20240403	150100	34371110	5300	5300	5300	5300	0
313	20240403	150000	34371110	5300	5300	5300	5300	0
314	20240403	145900	34371110	5300	5300	5300	5300	2
315	20240403	145800	34360510	5300	5300	5300	5300	0
316	20240403	145700	34360510	5300	5300	5300	5300	0
317	20240403	145600	34360510	5300	5300	5300	5300	0
318	20240403	145500	34360510	5300	5300	5300	5300	0
319	20240403	145400	34360510	5300	5300	5300	5300	0
320	20240403	145300	34360510	5300	5300	5300	5300	0
321	20240403	145200	34360510	5300	5300	5300	5300	0
322	20240403	145100	34360510	5300	5300	5300	5300	0
323	20240403	145000	34360510	5300	5290	5300	5290	5
324	20240403	144900	34334050	5290	5290	5290	5290	0
325	20240403	144800	34334050	5290	5290	5290	5290	0
326	20240403	144700	34334050	5290	5290	5290	5290	0
327	20240403	144600	34334050	5290	5290	5290	5290	0
328	20240403	144500	34334050	5290	5290	5290	5290	0
329	20240403	144400	34334050	5290	5290	5290	5290	0
330	20240403	144300	34334050	5290	5290	5290	5290	0
331	20240403	144200	34334050	5290	5290	5290	5290	0
332	20240403	144100	34334050	5290	5290	5290	5290	0
333	20240403	144000	34334050	5290	5290	5290	5290	0
334	20240403	143900	34334050	5290	5290	5290	5290	0
335	20240403	143800	34334050	5290	5290	5290	5290	0
336	20240403	143700	34334050	5290	5290	5290	5290	5
337	20240403	143600	34307600	5290	5290	5290	5290	0
338	20240403	143500	34307600	5290	5290	5290	5290	0
339	20240403	143400	34307600	5290	5290	5290	5290	0
340	20240403	143300	34307600	5290	5290	5290	5290	0
341	20240403	143200	34307600	5290	5290	5290	5290	0
342	20240403	143100	34307600	5290	5290	5290	5290	0
343	20240403	143000	34307600	5290	5290	5290	5290	0
344	20240403	142900	34307600	5290	5290	5290	5290	0
345	20240403	142800	34307600	5290	5290	5290	5290	0
346	20240403	142700	34307600	5290	5290	5290	5290	0
347	20240403	142600	34307600	5290	5290	5290	5290	0
348	20240403	142500	34307600	5290	5290	5290	5290	0
349	20240403	142400	34307600	5290	5290	5290	5290	5
350	20240403	142300	34281150	5290	5290	5290	5290	0
351	20240403	142200	34281150	5290	5290	5290	5290	1
352	20240403	142100	34275860	5290	5290	5290	5290	0
353	20240403	142000	34275860	5290	5290	5290	5290	0
354	20240403	141900	34275860	5290	5290	5290	5290	0
355	20240403	141800	34275860	5290	5290	5290	5290	0
356	20240403	141700	34275860	5290	5290	5290	5290	0
357	20240403	141600	34275860	5290	5290	5290	5290	0
358	20240403	141500	34275860	5290	5290	5290	5290	0
359	20240403	141400	34275860	5290	5290	5290	5290	0
360	20240403	141300	34275860	5290	5290	5290	5290	0
361	20240403	141200	34275860	5290	5290	5290	5290	0
362	20240403	141100	34275860	5290	5290	5290	5290	5
363	20240403	141000	34249410	5290	5290	5290	5290	0
364	20240403	140900	34249410	5290	5290	5290	5290	0
365	20240403	140800	34249410	5290	5290	5290	5290	0
366	20240403	140700	34249410	5290	5290	5290	5290	0
367	20240403	140600	34249410	5290	5290	5290	5290	0
368	20240403	140500	34249410	5290	5290	5290	5290	0
369	20240403	140400	34249410	5290	5290	5290	5290	0
370	20240403	140300	34249410	5290	5290	5290	5290	0
371	20240403	140200	34249410	5290	5290	5290	5290	0
372	20240403	140100	34249410	5290	5290	5290	5290	0
373	20240403	140000	34249410	5290	5290	5290	5290	0
374	20240403	135900	34249410	5290	5290	5290	5290	0
375	20240403	135800	34249410	5290	5290	5290	5290	5
376	20240403	135700	34222960	5290	5290	5290	5290	0
377	20240403	135600	34222960	5290	5290	5290	5290	0
378	20240403	135500	34222960	5290	5290	5290	5290	0
379	20240403	135400	34222960	5290	5290	5290	5290	0
380	20240403	135300	34222960	5290	5290	5290	5290	0
381	20240403	135200	34222960	5290	5290	5290	5290	0
382	20240403	135100	34222960	5290	5290	5290	5290	0
383	20240403	135000	34222960	5290	5290	5290	5290	0
384	20240403	134900	34222960	5290	5290	5290	5290	0
385	20240403	134800	34222960	5290	5290	5290	5290	0
386	20240403	134700	34222960	5290	5290	5290	5290	0
387	20240403	134600	34222960	5290	5290	5290	5290	0
388	20240403	134500	34222960	5290	5290	5290	5290	5
389	20240403	134400	34196510	5290	5290	5290	5290	0
390	20240403	134300	34196510	5290	5290	5290	5290	0
391	20240403	134200	34196510	5290	5290	5290	5290	0
392	20240403	134100	34196510	5290	5290	5290	5290	0
393	20240403	134000	34196510	5290	5290	5290	5290	0
394	20240403	133900	34196510	5290	5290	5290	5290	0
395	20240403	133800	34196510	5290	5290	5290	5290	0
396	20240403	133700	34196510	5290	5290	5290	5290	0
397	20240403	133600	34196510	5290	5290	5290	5290	0
398	20240403	133500	34196510	5290	5290	5290	5290	0
399	20240403	133400	34196510	5290	5290	5290	5290	0
400	20240403	133300	34196510	5290	5290	5290	5290	0
401	20240403	133200	34196510	5290	5290	5290	5290	5
402	20240403	133100	34170060	5290	5290	5290	5290	0
403	20240403	133000	34170060	5290	5290	5290	5290	0
404	20240403	132900	34170060	5290	5290	5290	5290	0
405	20240403	132800	34170060	5290	5290	5290	5290	0
406	20240403	132700	34170060	5290	5290	5290	5290	0
407	20240403	132600	34170060	5290	5290	5290	5290	0
408	20240403	132500	34170060	5290	5290	5290	5290	0
409	20240403	132400	34170060	5290	5290	5290	5290	0
410	20240403	132300	34170060	5290	5290	5290	5290	0
411	20240403	132200	34170060	5290	5290	5290	5290	0
412	20240403	132100	34170060	5290	5290	5290	5290	0
413	20240403	132000	34170060	5290	5290	5290	5290	0
414	20240403	131900	34170060	5290	5290	5290	5290	5
415	20240403	131800	34143610	5290	5290	5290	5290	0
416	20240403	131700	34143610	5290	5290	5290	5290	0
417	20240403	131600	34143610	5290	5290	5290	5290	4
418	20240403	131500	34122450	5300	5300	5300	5300	0
419	20240403	131400	34122450	5300	5300	5300	5300	0
420	20240403	131300	34122450	5300	5300	5300	5300	0
421	20240403	131200	34122450	5300	5300	5300	5300	0
422	20240403	131100	34122450	5300	5300	5300	5300	0
423	20240403	131000	34122450	5300	5300	5300	5300	0
424	20240403	130900	34122450	5300	5300	5300	5300	0
425	20240403	130800	34122450	5300	5300	5300	5300	0
426	20240403	130700	34122450	5300	5300	5300	5300	0
427	20240403	130600	34122450	5300	5300	5300	5300	5
428	20240403	130500	34095950	5300	5300	5300	5300	0
429	20240403	130400	34095950	5300	5300	5300	5300	0
430	20240403	130300	34095950	5300	5300	5300	5300	0
431	20240403	130200	34095950	5300	5300	5300	5300	0
432	20240403	130100	34095950	5300	5300	5300	5300	0
433	20240403	130000	34095950	5300	5300	5300	5300	0
434	20240403	125900	34095950	5300	5300	5300	5300	0
435	20240403	125800	34095950	5300	5300	5300	5300	0
436	20240403	125700	34095950	5300	5300	5300	5300	0
437	20240403	125600	34095950	5300	5300	5300	5300	0
438	20240403	125500	34095950	5300	5300	5300	5300	0
439	20240403	125400	34095950	5300	5300	5300	5300	0
440	20240403	125300	34095950	5300	5300	5300	5300	5
441	20240403	125200	34069450	5300	5300	5300	5300	0
442	20240403	125100	34069450	5300	5300	5300	5300	0
443	20240403	125000	34069450	5300	5300	5300	5300	0
444	20240403	124900	34069450	5300	5300	5300	5300	66
445	20240403	124800	33719650	5310	5310	5310	5310	0
446	20240403	124700	33719650	5310	5310	5310	5310	0
447	20240403	124600	33719650	5310	5310	5310	5310	0
448	20240403	124500	33719650	5310	5310	5310	5310	0
449	20240403	124400	33719650	5310	5310	5310	5310	0
450	20240403	124300	33719650	5310	5310	5310	5310	0
451	20240403	124200	33719650	5310	5310	5310	5310	0
452	20240403	124100	33719650	5310	5310	5310	5310	0
453	20240403	124000	33719650	5310	5310	5310	5310	5
454	20240403	123900	33693100	5310	5310	5310	5310	0
455	20240403	123800	33693100	5310	5310	5310	5310	0
456	20240403	123700	33693100	5310	5310	5310	5310	0
457	20240403	123600	33693100	5310	5310	5310	5310	0
458	20240403	123500	33693100	5310	5310	5310	5310	0
459	20240403	123400	33693100	5310	5310	5310	5310	0
460	20240403	123300	33693100	5310	5310	5310	5310	0
461	20240403	123200	33693100	5310	5310	5310	5310	0
462	20240403	123100	33693100	5310	5310	5310	5310	0
463	20240403	123000	33693100	5310	5310	5310	5310	0
464	20240403	122900	33693100	5310	5310	5310	5310	0
465	20240403	122800	33693100	5310	5310	5310	5310	0
466	20240403	122700	33693100	5310	5310	5310	5310	5
467	20240403	122600	33666550	5300	5300	5300	5300	0
468	20240403	122500	33666550	5300	5300	5300	5300	0
469	20240403	122400	33666550	5300	5300	5300	5300	0
470	20240403	122300	33666550	5300	5300	5300	5300	10
471	20240403	122200	33613550	5300	5300	5300	5300	10
472	20240403	122100	33560550	5310	5310	5310	5310	0
473	20240403	122000	33560550	5310	5310	5310	5310	0
474	20240403	121900	33560550	5310	5310	5310	5310	0
475	20240403	121800	33560550	5310	5310	5310	5310	0
476	20240403	121700	33560550	5310	5310	5310	5310	0
477	20240403	121600	33560550	5310	5310	5310	5310	0
478	20240403	121500	33560550	5310	5310	5310	5310	0
479	20240403	121400	33560550	5310	5310	5310	5310	5
480	20240403	121300	33534000	5320	5320	5320	5320	0
481	20240403	121200	33534000	5320	5270	5320	5270	753
482	20240403	121100	29537520	5260	5260	5260	5260	0
483	20240403	121000	29537520	5260	5260	5260	5260	0
484	20240403	120900	29537520	5260	5260	5260	5260	0
485	20240403	120800	29537520	5260	5260	5260	5260	0
486	20240403	120700	29537520	5260	5260	5260	5260	0
487	20240403	120600	29537520	5260	5260	5260	5260	0
488	20240403	120500	29537520	5260	5260	5260	5260	0
489	20240403	120400	29537520	5260	5260	5260	5260	2
490	20240403	120300	29527000	5270	5270	5270	5270	0
491	20240403	120200	29527000	5270	5270	5270	5270	0
492	20240403	120100	29527000	5270	5270	5270	5270	6
493	20240403	120000	29495380	5250	5250	5250	5250	0
494	20240403	115900	29495380	5250	5250	5250	5250	0
495	20240403	115800	29495380	5250	5250	5250	5250	0
496	20240403	115700	29495380	5250	5250	5250	5250	0
497	20240403	115600	29495380	5250	5250	5250	5250	0
498	20240403	115500	29495380	5250	5250	5250	5250	0
499	20240403	115400	29495380	5250	5250	5250	5250	0
500	20240403	115300	29495380	5250	5250	5250	5250	0
501	20240403	115200	29495380	5250	5260	5260	5250	87
502	20240403	115100	29038550	5260	5260	5260	5260	0
503	20240403	115000	29038550	5260	5260	5260	5260	0
504	20240403	114900	29038550	5260	5260	5260	5260	1
505	20240403	114800	29033290	5270	5270	5270	5270	6
506	20240403	114700	29001670	5270	5270	5270	5270	0
507	20240403	114600	29001670	5270	5270	5270	5270	0
508	20240403	114500	29001670	5270	5270	5270	5270	0
509	20240403	114400	29001670	5270	5270	5270	5270	0
510	20240403	114300	29001670	5270	5270	5270	5270	0
511	20240403	114200	29001670	5270	5270	5270	5270	0
512	20240403	114100	29001670	5270	5270	5270	5270	0
513	20240403	114000	29001670	5270	5270	5270	5270	0
514	20240403	113900	29001670	5270	5270	5270	5270	3
515	20240403	113800	28985860	5290	5290	5290	5290	0
516	20240403	113700	28985860	5290	5290	5290	5290	0
517	20240403	113600	28985860	5290	5290	5290	5290	0
518	20240403	113500	28985860	5290	5290	5290	5290	6
519	20240403	113400	28954120	5290	5290	5290	5290	0
520	20240403	113300	28954120	5290	5290	5290	5290	0
521	20240403	113200	28954120	5290	5290	5290	5290	0
522	20240403	113100	28954120	5290	5290	5290	5290	0
523	20240403	113000	28954120	5290	5290	5290	5290	100
524	20240403	112900	28425120	5290	5290	5290	5290	0
525	20240403	112800	28425120	5290	5290	5290	5290	0
526	20240403	112700	28425120	5290	5290	5290	5290	0
527	20240403	112600	28425120	5290	5290	5290	5290	0
528	20240403	112500	28425120	5290	5290	5290	5290	0
529	20240403	112400	28425120	5290	5290	5290	5290	0
530	20240403	112300	28425120	5290	5290	5290	5290	0
531	20240403	112200	28425120	5290	5290	5290	5290	6
532	20240403	112100	28393380	5300	5300	5300	5300	0
533	20240403	112000	28393380	5300	5300	5300	5300	0
534	20240403	111900	28393380	5300	5300	5300	5300	0
535	20240403	111800	28393380	5300	5300	5300	5300	0
536	20240403	111700	28393380	5300	5300	5300	5300	0
537	20240403	111600	28393380	5300	5300	5300	5300	0
538	20240403	111500	28393380	5300	5300	5300	5300	1
539	20240403	111400	28388080	5280	5280	5280	5280	0
540	20240403	111300	28388080	5280	5280	5280	5280	0
541	20240403	111200	28388080	5280	5280	5280	5280	0
542	20240403	111100	28388080	5280	5280	5280	5280	0
543	20240403	111000	28388080	5280	5280	5280	5280	0
544	20240403	110900	28388080	5280	5270	5280	5270	6
545	20240403	110800	28356450	5270	5270	5270	5270	0
546	20240403	110700	28356450	5270	5270	5270	5270	0
547	20240403	110600	28356450	5270	5270	5270	5270	0
548	20240403	110500	28356450	5270	5270	5270	5270	0
549	20240403	110400	28356450	5270	5270	5270	5270	0
550	20240403	110300	28356450	5270	5270	5270	5270	0
551	20240403	110200	28356450	5270	5270	5270	5270	0
552	20240403	110100	28356450	5270	5270	5270	5270	0
553	20240403	110000	28356450	5270	5270	5270	5270	0
554	20240403	105900	28356450	5270	5270	5270	5270	0
555	20240403	105800	28356450	5270	5270	5270	5270	0
556	20240403	105700	28356450	5270	5270	5270	5270	0
557	20240403	105600	28356450	5270	5270	5270	5270	6
558	20240403	105500	28324830	5290	5290	5290	5290	0
559	20240403	105400	28324830	5290	5290	5290	5290	0
560	20240403	105300	28324830	5290	5290	5290	5290	0
561	20240403	105200	28324830	5290	5290	5290	5290	0
562	20240403	105100	28324830	5290	5290	5290	5290	0
563	20240403	105000	28324830	5290	5290	5290	5290	0
564	20240403	104900	28324830	5290	5290	5290	5290	0
565	20240403	104800	28324830	5290	5290	5290	5290	0
566	20240403	104700	28324830	5290	5290	5290	5290	0
567	20240403	104600	28324830	5290	5290	5290	5290	0
568	20240403	104500	28324830	5290	5290	5290	5290	0
569	20240403	104400	28324830	5290	5290	5290	5290	0
570	20240403	104300	28324830	5290	5290	5290	5290	6
571	20240403	104200	28293090	5250	5250	5250	5250	200
572	20240403	104100	27243090	5250	5250	5250	5250	0
573	20240403	104000	27243090	5250	5250	5250	5250	0
574	20240403	103900	27243090	5250	5250	5250	5250	0
575	20240403	103800	27243090	5250	5250	5250	5250	0
576	20240403	103700	27243090	5250	5250	5250	5250	0
577	20240403	103600	27243090	5250	5250	5250	5250	0
578	20240403	103500	27243090	5250	5250	5250	5250	0
579	20240403	103400	27243090	5250	5250	5250	5250	0
580	20240403	103300	27243090	5250	5250	5250	5250	0
581	20240403	103200	27243090	5250	5250	5250	5250	0
582	20240403	103100	27243090	5250	5250	5250	5250	0
583	20240403	103000	27243090	5250	5250	5250	5250	58
584	20240403	102900	26938590	5250	5250	5250	5250	0
585	20240403	102800	26938590	5250	5250	5250	5250	0
586	20240403	102700	26938590	5250	5250	5250	5250	0
587	20240403	102600	26938590	5250	5250	5250	5250	0
588	20240403	102500	26938590	5250	5250	5250	5250	0
589	20240403	102400	26938590	5250	5250	5250	5250	0
590	20240403	102300	26938590	5250	5250	5250	5250	0
591	20240403	102200	26938590	5250	5250	5250	5250	42
592	20240403	102100	26718090	5250	5250	5250	5250	0
593	20240403	102000	26718090	5250	5260	5260	5250	1000
594	20240403	101900	21467900	5300	5300	5300	5300	0
595	20240403	101800	21467900	5300	5300	5300	5300	0
596	20240403	101700	21467900	5300	5300	5300	5300	0
597	20240403	101600	21467900	5300	5300	5300	5300	0
598	20240403	101500	21467900	5300	5300	5300	5300	0
599	20240403	101400	21467900	5300	5300	5300	5300	0
600	20240403	101300	21467900	5300	5300	5300	5300	126
601	20240403	101200	20800100	5300	5290	5300	5290	1156
602	20240403	101100	14673700	5290	5280	5290	5280	104
603	20240403	101000	14124270	5270	5270	5270	5270	28
604	20240403	100900	13976710	5240	5240	5240	5240	44
605	20240403	100800	13746150	5240	5240	5240	5240	0
606	20240403	100700	13746150	5240	5240	5240	5240	1
607	20240403	100600	13740910	5230	5230	5230	5230	232
608	20240403	100500	12527550	5230	5230	5230	5230	0
609	20240403	100400	12527550	5230	5230	5230	5230	0
610	20240403	100300	12527550	5230	5230	5230	5230	0
611	20240403	100200	12527550	5230	5230	5230	5230	2
612	20240403	100100	12517090	5230	5230	5230	5230	8
613	20240403	100000	12475250	5230	5230	5230	5230	0
614	20240403	095900	12475250	5230	5230	5230	5230	11
615	20240403	095800	12417720	5230	5230	5230	5230	1
616	20240403	095700	12412490	5230	5230	5230	5230	0
617	20240403	095600	12412490	5230	5230	5230	5230	0
618	20240403	095500	12412490	5230	5230	5230	5230	0
619	20240403	095400	12412490	5230	5230	5230	5230	0
620	20240403	095300	12412490	5230	5230	5230	5230	9
621	20240403	095200	12365420	5230	5230	5230	5230	6
622	20240403	095100	12334040	5230	5230	5230	5230	0
623	20240403	095000	12334040	5230	5230	5230	5230	0
624	20240403	094900	12334040	5230	5230	5230	5230	0
625	20240403	094800	12334040	5230	5230	5230	5230	0
626	20240403	094700	12334040	5230	5230	5230	5230	0
627	20240403	094600	12334040	5230	5230	5230	5230	0
628	20240403	094500	12334040	5230	5230	5230	5230	8
629	20240403	094400	12292200	5230	5230	5230	5230	0
630	20240403	094300	12292200	5230	5230	5230	5230	0
631	20240403	094200	12292200	5230	5230	5230	5230	0
632	20240403	094100	12292200	5230	5230	5230	5230	0
633	20240403	094000	12292200	5230	5230	5230	5230	0
634	20240403	093900	12292200	5230	5230	5230	5230	0
635	20240403	093800	12292200	5230	5230	5230	5230	0
636	20240403	093700	12292200	5230	5230	5230	5230	8
637	20240403	093600	12250360	5230	5230	5230	5230	0
638	20240403	093500	12250360	5230	5230	5230	5230	0
639	20240403	093400	12250360	5230	5230	5230	5230	0
640	20240403	093300	12250360	5230	5230	5230	5230	0
641	20240403	093200	12250360	5230	5230	5230	5230	0
642	20240403	093100	12250360	5230	5230	5230	5230	0
643	20240403	093000	12250360	5230	5230	5230	5230	0
644	20240403	092900	12250360	5230	5230	5230	5230	8
645	20240403	092800	12208520	5230	5180	5230	5180	163
646	20240403	092700	11363980	5180	5180	5180	5180	0
647	20240403	092600	11363980	5180	5210	5210	5180	500
648	20240403	092500	8769540	5210	5210	5210	5210	0
649	20240403	092400	8769540	5210	5220	5220	5210	17
650	20240403	092300	8680930	5200	5200	5200	5200	0
651	20240403	092200	8680930	5200	5200	5200	5200	0
652	20240403	092100	8680930	5200	5200	5200	5200	0
653	20240403	092000	8680930	5200	5200	5200	5200	0
654	20240403	091900	8680930	5200	5200	5200	5200	0
655	20240403	091800	8680930	5200	5200	5200	5200	0
656	20240403	091700	8680930	5200	5200	5200	5200	0
657	20240403	091600	8680930	5200	5230	5230	5200	70
658	20240403	091500	8316520	5220	5260	5260	5220	358
659	20240403	091400	6445350	5280	5280	5280	5280	0
660	20240403	091300	6445350	5280	5280	5280	5280	0
661	20240403	091200	6445350	5280	5280	5280	5280	0
662	20240403	091100	6445350	5280	5280	5280	5280	0
663	20240403	091000	6445350	5280	5280	5280	5280	13
664	20240403	090900	6376710	5280	5280	5280	5280	0
665	20240403	090800	6376710	5280	5280	5280	5280	0
666	20240403	090700	6376710	5280	5280	5280	5280	0
667	20240403	090600	6376710	5280	5280	5280	5280	0
668	20240403	090500	6376710	5280	5280	5280	5280	267
669	20240403	090400	4966950	5270	5270	5270	5270	0
670	20240403	090300	4966950	5270	5270	5270	5270	0
671	20240403	090200	4966950	5270	5270	5270	5270	0
672	20240403	090100	4966950	5270	5250	5270	5250	871
673	20240403	090000	377280	5240	5240	5240	5240	72