KissMeData/005800/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184300	20018410	9390	9390	9390	9390	48
3	20240415	184200	20018410	9390	9390	9390	9390	0
4	20240415	184100	20018410	9390	9390	9390	9390	0
5	20240415	184000	20018410	9390	9390	9390	9390	0
6	20240415	183900	20018410	9390	9390	9390	9390	0
7	20240415	183800	20018410	9390	9390	9390	9390	0
8	20240415	183700	20018410	9390	9390	9390	9390	0
9	20240415	183600	20018410	9390	9390	9390	9390	0
10	20240415	183500	20018410	9390	9390	9390	9390	0
11	20240415	183400	20018410	9390	9390	9390	9390	0
12	20240415	183300	20018410	9390	9390	9390	9390	0
13	20240415	183200	20018410	9390	9390	9390	9390	0
14	20240415	183100	20018410	9390	9390	9390	9390	0
15	20240415	183000	20018410	9390	9390	9390	9390	0
16	20240415	182900	20018410	9390	9390	9390	9390	0
17	20240415	182800	20018410	9390	9390	9390	9390	0
18	20240415	182700	20018410	9390	9390	9390	9390	0
19	20240415	182600	20018410	9390	9390	9390	9390	0
20	20240415	182500	20018410	9390	9390	9390	9390	0
21	20240415	182400	20018410	9390	9390	9390	9390	0
22	20240415	182300	20018410	9390	9390	9390	9390	0
23	20240415	182200	20018410	9390	9390	9390	9390	0
24	20240415	182100	20018410	9390	9390	9390	9390	0
25	20240415	182000	20018410	9390	9390	9390	9390	0
26	20240415	181900	20018410	9390	9390	9390	9390	0
27	20240415	181800	20018410	9390	9390	9390	9390	0
28	20240415	181700	20018410	9390	9390	9390	9390	0
29	20240415	181600	20018410	9390	9390	9390	9390	0
30	20240415	181500	20018410	9390	9390	9390	9390	0
31	20240415	181400	20018410	9390	9390	9390	9390	0
32	20240415	181300	20018410	9390	9390	9390	9390	48
33	20240415	181200	20018410	9390	9390	9390	9390	0
34	20240415	181100	20018410	9390	9390	9390	9390	0
35	20240415	181000	20018410	9390	9390	9390	9390	0
36	20240415	180900	20018410	9390	9390	9390	9390	0
37	20240415	180800	20018410	9390	9390	9390	9390	0
38	20240415	180700	20018410	9390	9390	9390	9390	0
39	20240415	180600	20018410	9390	9390	9390	9390	0
40	20240415	180500	20018410	9390	9390	9390	9390	0
41	20240415	180400	20018410	9390	9390	9390	9390	0
42	20240415	180300	20018410	9390	9390	9390	9390	0
43	20240415	180200	20018410	9390	9390	9390	9390	0
44	20240415	180100	20018410	9390	9390	9390	9390	0
45	20240415	180000	20018410	9390	9390	9390	9390	0
46	20240415	175900	20018410	9390	9390	9390	9390	0
47	20240415	175800	20018410	9390	9390	9390	9390	0
48	20240415	175700	20018410	9390	9390	9390	9390	0
49	20240415	175600	20018410	9390	9390	9390	9390	0
50	20240415	175500	20018410	9390	9390	9390	9390	0
51	20240415	175400	20018410	9390	9390	9390	9390	0
52	20240415	175300	20018410	9390	9390	9390	9390	0
53	20240415	175200	20018410	9390	9390	9390	9390	0
54	20240415	175100	20018410	9390	9390	9390	9390	0
55	20240415	175000	20018410	9390	9390	9390	9390	0
56	20240415	174900	20018410	9390	9390	9390	9390	0
57	20240415	174800	20018410	9390	9390	9390	9390	0
58	20240415	174700	20018410	9390	9390	9390	9390	0
59	20240415	174600	20018410	9390	9390	9390	9390	0
60	20240415	174500	20018410	9390	9390	9390	9390	0
61	20240415	174400	20018410	9390	9390	9390	9390	0
62	20240415	174300	20018410	9390	9390	9390	9390	48
63	20240415	174200	20018410	9390	9390	9390	9390	0
64	20240415	174100	20018410	9390	9390	9390	9390	0
65	20240415	174000	20018410	9390	9390	9390	9390	0
66	20240415	173900	20018410	9390	9390	9390	9390	0
67	20240415	173800	20018410	9390	9390	9390	9390	0
68	20240415	173700	20018410	9390	9390	9390	9390	0
69	20240415	173600	20018410	9390	9390	9390	9390	0
70	20240415	173500	20018410	9390	9390	9390	9390	0
71	20240415	173400	20018410	9390	9390	9390	9390	0
72	20240415	173300	20018410	9390	9390	9390	9390	0
73	20240415	173200	20018410	9390	9390	9390	9390	0
74	20240415	173100	20018410	9390	9390	9390	9390	0
75	20240415	173000	20018410	9390	9390	9390	9390	0
76	20240415	172900	20018410	9390	9390	9390	9390	0
77	20240415	172800	20018410	9390	9390	9390	9390	0
78	20240415	172700	20018410	9390	9390	9390	9390	0
79	20240415	172600	20018410	9390	9390	9390	9390	0
80	20240415	172500	20018410	9390	9390	9390	9390	0
81	20240415	172400	20018410	9390	9390	9390	9390	0
82	20240415	172300	20018410	9390	9390	9390	9390	0
83	20240415	172200	20018410	9390	9390	9390	9390	0
84	20240415	172100	20018410	9390	9390	9390	9390	0
85	20240415	172000	20018410	9390	9390	9390	9390	0
86	20240415	171900	20018410	9390	9390	9390	9390	0
87	20240415	171800	20018410	9390	9390	9390	9390	0
88	20240415	171700	20018410	9390	9390	9390	9390	0
89	20240415	171600	20018410	9390	9390	9390	9390	0
90	20240415	171500	20018410	9390	9390	9390	9390	0
91	20240415	171400	20018410	9390	9390	9390	9390	0
92	20240415	171300	20018410	9390	9390	9390	9390	48
93	20240415	171200	20018410	9390	9390	9390	9390	0
94	20240415	171100	20018410	9390	9390	9390	9390	0
95	20240415	171000	20018410	9390	9390	9390	9390	0
96	20240415	170900	20018410	9390	9390	9390	9390	0
97	20240415	170800	20018410	9390	9390	9390	9390	0
98	20240415	170700	20018410	9390	9390	9390	9390	0
99	20240415	170600	20018410	9390	9390	9390	9390	0
100	20240415	170500	20018410	9390	9390	9390	9390	0
101	20240415	170400	20018410	9390	9390	9390	9390	0
102	20240415	170300	20018410	9390	9390	9390	9390	0
103	20240415	170200	20018410	9390	9390	9390	9390	0
104	20240415	170100	20018410	9390	9390	9390	9390	0
105	20240415	170000	20018410	9390	9390	9390	9390	0
106	20240415	165900	20018410	9390	9390	9390	9390	0
107	20240415	165800	20018410	9390	9390	9390	9390	0
108	20240415	165700	20018410	9390	9390	9390	9390	0
109	20240415	165600	20018410	9390	9390	9390	9390	0
110	20240415	165500	20018410	9390	9390	9390	9390	0
111	20240415	165400	20018410	9390	9390	9390	9390	0
112	20240415	165300	20018410	9390	9390	9390	9390	0
113	20240415	165200	20018410	9390	9390	9390	9390	0
114	20240415	165100	20018410	9390	9390	9390	9390	0
115	20240415	165000	20018410	9390	9390	9390	9390	0
116	20240415	164900	20018410	9390	9390	9390	9390	0
117	20240415	164800	20018410	9390	9390	9390	9390	0
118	20240415	164700	20018410	9390	9390	9390	9390	0
119	20240415	164600	20018410	9390	9390	9390	9390	0
120	20240415	164500	20018410	9390	9390	9390	9390	0
121	20240415	164400	20018410	9390	9390	9390	9390	0
122	20240415	164300	20018410	9390	9390	9390	9390	48
123	20240415	164200	20018410	9390	9390	9390	9390	0
124	20240415	164100	20018410	9390	9390	9390	9390	0
125	20240415	164000	20018410	9390	9390	9390	9390	0
126	20240415	163900	20018410	9390	9390	9390	9390	0
127	20240415	163800	20018410	9390	9390	9390	9390	0
128	20240415	163700	20018410	9390	9390	9390	9390	0
129	20240415	163600	20018410	9390	9390	9390	9390	0
130	20240415	163500	20018410	9390	9390	9390	9390	0
131	20240415	163400	20018410	9390	9390	9390	9390	0
132	20240415	163300	20018410	9390	9390	9390	9390	0
133	20240415	163200	20018410	9390	9390	9390	9390	0
134	20240415	163100	20018410	9390	9390	9390	9390	0
135	20240415	163000	20018410	9390	9390	9390	9390	0
136	20240415	162900	20018410	9390	9390	9390	9390	0
137	20240415	162800	20018410	9390	9390	9390	9390	0
138	20240415	162700	20018410	9390	9390	9390	9390	0
139	20240415	162600	20018410	9390	9390	9390	9390	0
140	20240415	162500	20018410	9390	9390	9390	9390	0
141	20240415	162400	20018410	9390	9390	9390	9390	0
142	20240415	162300	20018410	9390	9390	9390	9390	0
143	20240415	162200	20018410	9390	9390	9390	9390	0
144	20240415	162100	20018410	9390	9390	9390	9390	0
145	20240415	162000	20018410	9390	9390	9390	9390	0
146	20240415	161900	20018410	9390	9390	9390	9390	0
147	20240415	161800	20018410	9390	9390	9390	9390	0
148	20240415	161700	20018410	9390	9390	9390	9390	0
149	20240415	161600	20018410	9390	9390	9390	9390	0
150	20240415	161500	20018410	9390	9390	9390	9390	0
151	20240415	161400	20018410	9390	9390	9390	9390	0
152	20240415	161300	20018410	9390	9390	9390	9390	48
153	20240415	161200	20018410	9390	9390	9390	9390	0
154	20240415	161100	20018410	9390	9390	9390	9390	0
155	20240415	161000	20018410	9390	9390	9390	9390	0
156	20240415	160900	20018410	9390	9390	9390	9390	0
157	20240415	160800	20018410	9390	9390	9390	9390	0
158	20240415	160700	20018410	9390	9390	9390	9390	0
159	20240415	160600	20018410	9390	9390	9390	9390	0
160	20240415	160500	20018410	9390	9390	9390	9390	0
161	20240415	160400	20018410	9390	9390	9390	9390	0
162	20240415	160300	20018410	9390	9390	9390	9390	0
163	20240415	160200	20018410	9390	9390	9390	9390	0
164	20240415	160100	20018410	9390	9390	9390	9390	0
165	20240415	160000	20018410	9390	9390	9390	9390	0
166	20240415	155900	20018410	9390	9390	9390	9390	0
167	20240415	155800	20018410	9390	9390	9390	9390	0
168	20240415	155700	20018410	9390	9390	9390	9390	0
169	20240415	155600	20018410	9390	9390	9390	9390	0
170	20240415	155500	20018410	9390	9390	9390	9390	0
171	20240415	155400	20018410	9390	9390	9390	9390	0
172	20240415	155300	20018410	9390	9390	9390	9390	0
173	20240415	155200	20018410	9390	9390	9390	9390	0
174	20240415	155100	20018410	9390	9390	9390	9390	0
175	20240415	155000	20018410	9390	9390	9390	9390	0
176	20240415	154900	20018410	9390	9390	9390	9390	0
177	20240415	154800	20018410	9390	9390	9390	9390	0
178	20240415	154700	20018410	9390	9390	9390	9390	0
179	20240415	154600	20018410	9390	9390	9390	9390	0
180	20240415	154500	20018410	9390	9390	9390	9390	0
181	20240415	154400	20018410	9390	9390	9390	9390	0
182	20240415	154300	20018410	9390	9390	9390	9390	48
183	20240415	154200	20018410	9390	9390	9390	9390	0
184	20240415	154100	20018410	9390	9390	9390	9390	0
185	20240415	154000	20018410	9390	9390	9390	9390	0
186	20240415	153900	20018410	9390	9390	9390	9390	0
187	20240415	153800	20018410	9390	9390	9390	9390	0
188	20240415	153700	20018410	9390	9390	9390	9390	0
189	20240415	153600	20018410	9390	9390	9390	9390	0
190	20240415	153500	20018410	9390	9390	9390	9390	0
191	20240415	153400	20018410	9390	9390	9390	9390	0
192	20240415	153300	20018410	9390	9390	9390	9390	0
193	20240415	153200	20018410	9390	9390	9390	9390	0
194	20240415	153100	20018410	9390	9390	9390	9390	0
195	20240415	153000	20018410	9390	9390	9390	9390	48
196	20240415	152900	19567690	9410	9410	9410	9410	0
197	20240415	152800	19567690	9410	9410	9410	9410	0
198	20240415	152700	19567690	9410	9410	9410	9410	0
199	20240415	152600	19567690	9410	9410	9410	9410	0
200	20240415	152500	19567690	9410	9410	9410	9410	0
201	20240415	152400	19567690	9410	9410	9410	9410	0
202	20240415	152300	19567690	9410	9410	9410	9410	0
203	20240415	152200	19567690	9410	9410	9410	9410	0
204	20240415	152100	19567690	9410	9410	9410	9410	0
205	20240415	152000	19567690	9410	9410	9410	9410	0
206	20240415	151900	19567690	9410	9410	9410	9410	0
207	20240415	151800	19567690	9410	9410	9410	9410	0
208	20240415	151700	19567690	9410	9410	9410	9410	0
209	20240415	151600	19567690	9410	9410	9410	9410	10
210	20240415	151500	19473590	9410	9410	9410	9410	0
211	20240415	151400	19473590	9410	9410	9410	9410	0
212	20240415	151300	19473590	9410	9410	9410	9410	3
213	20240415	151200	19445360	9410	9410	9410	9410	0
214	20240415	151100	19445360	9410	9410	9410	9410	6
215	20240415	151000	19388900	9300	9300	9300	9300	0
216	20240415	150900	19388900	9300	9300	9300	9300	0
217	20240415	150800	19388900	9300	9300	9300	9300	0
218	20240415	150700	19388900	9300	9300	9300	9300	0
219	20240415	150600	19388900	9300	9300	9300	9300	0
220	20240415	150500	19388900	9300	9300	9300	9300	0
221	20240415	150400	19388900	9300	9300	9300	9300	0
222	20240415	150300	19388900	9300	9300	9300	9300	0
223	20240415	150200	19388900	9300	9300	9300	9300	0
224	20240415	150100	19388900	9300	9300	9300	9300	0
225	20240415	150000	19388900	9300	9300	9300	9300	270
226	20240415	145900	16877900	9300	9300	9300	9300	0
227	20240415	145800	16877900	9300	9300	9300	9300	0
228	20240415	145700	16877900	9300	9300	9300	9300	0
229	20240415	145600	16877900	9300	9300	9300	9300	0
230	20240415	145500	16877900	9300	9300	9300	9300	0
231	20240415	145400	16877900	9300	9300	9300	9300	0
232	20240415	145300	16877900	9300	9300	9300	9300	0
233	20240415	145200	16877900	9300	9300	9300	9300	0
234	20240415	145100	16877900	9300	9300	9300	9300	0
235	20240415	145000	16877900	9300	9300	9300	9300	0
236	20240415	144900	16877900	9300	9300	9300	9300	0
237	20240415	144800	16877900	9300	9300	9300	9300	0
238	20240415	144700	16877900	9300	9300	9300	9300	0
239	20240415	144600	16877900	9300	9300	9300	9300	0
240	20240415	144500	16877900	9300	9300	9300	9300	0
241	20240415	144400	16877900	9300	9300	9300	9300	0
242	20240415	144300	16877900	9300	9300	9300	9300	0
243	20240415	144200	16877900	9300	9300	9300	9300	0
244	20240415	144100	16877900	9300	9300	9300	9300	0
245	20240415	144000	16877900	9300	9300	9300	9300	0
246	20240415	143900	16877900	9300	9300	9300	9300	0
247	20240415	143800	16877900	9300	9300	9300	9300	0
248	20240415	143700	16877900	9300	9300	9300	9300	0
249	20240415	143600	16877900	9300	9300	9300	9300	0
250	20240415	143500	16877900	9300	9300	9300	9300	0
251	20240415	143400	16877900	9300	9300	9300	9300	0
252	20240415	143300	16877900	9300	9300	9300	9300	0
253	20240415	143200	16877900	9300	9300	9300	9300	0
254	20240415	143100	16877900	9300	9300	9300	9300	0
255	20240415	143000	16877900	9300	9300	9300	9300	1
256	20240415	142900	16868600	9300	9300	9300	9300	0
257	20240415	142800	16868600	9300	9300	9300	9300	0
258	20240415	142700	16868600	9300	9300	9300	9300	0
259	20240415	142600	16868600	9300	9300	9300	9300	0
260	20240415	142500	16868600	9300	9300	9300	9300	0
261	20240415	142400	16868600	9300	9300	9300	9300	0
262	20240415	142300	16868600	9300	9300	9300	9300	0
263	20240415	142200	16868600	9300	9300	9300	9300	0
264	20240415	142100	16868600	9300	9300	9300	9300	0
265	20240415	142000	16868600	9300	9300	9300	9300	0
266	20240415	141900	16868600	9300	9300	9300	9300	0
267	20240415	141800	16868600	9300	9300	9300	9300	0
268	20240415	141700	16868600	9300	9300	9300	9300	0
269	20240415	141600	16868600	9300	9300	9300	9300	0
270	20240415	141500	16868600	9300	9300	9300	9300	0
271	20240415	141400	16868600	9300	9300	9300	9300	0
272	20240415	141300	16868600	9300	9300	9300	9300	0
273	20240415	141200	16868600	9300	9300	9300	9300	0
274	20240415	141100	16868600	9300	9300	9300	9300	0
275	20240415	141000	16868600	9300	9300	9300	9300	0
276	20240415	140900	16868600	9300	9300	9300	9300	0
277	20240415	140800	16868600	9300	9300	9300	9300	0
278	20240415	140700	16868600	9300	9300	9300	9300	0
279	20240415	140600	16868600	9300	9300	9300	9300	0
280	20240415	140500	16868600	9300	9300	9300	9300	0
281	20240415	140400	16868600	9300	9300	9300	9300	0
282	20240415	140300	16868600	9300	9300	9300	9300	0
283	20240415	140200	16868600	9300	9300	9300	9300	0
284	20240415	140100	16868600	9300	9300	9300	9300	0
285	20240415	140000	16868600	9300	9300	9300	9300	0
286	20240415	135900	16868600	9300	9300	9300	9300	0
287	20240415	135800	16868600	9300	9300	9300	9300	0
288	20240415	135700	16868600	9300	9300	9300	9300	0
289	20240415	135600	16868600	9300	9300	9300	9300	0
290	20240415	135500	16868600	9300	9300	9300	9300	0
291	20240415	135400	16868600	9300	9300	9300	9300	0
292	20240415	135300	16868600	9300	9300	9300	9300	0
293	20240415	135200	16868600	9300	9300	9300	9300	0
294	20240415	135100	16868600	9300	9300	9300	9300	0
295	20240415	135000	16868600	9300	9300	9300	9300	0
296	20240415	134900	16868600	9300	9300	9300	9300	0
297	20240415	134800	16868600	9300	9230	9300	9230	50
298	20240415	134700	16405010	9200	9200	9200	9200	0
299	20240415	134600	16405010	9200	9200	9200	9200	0
300	20240415	134500	16405010	9200	9200	9200	9200	0
301	20240415	134400	16405010	9200	9200	9200	9200	0
302	20240415	134300	16405010	9200	9200	9200	9200	0
303	20240415	134200	16405010	9200	9200	9200	9200	0
304	20240415	134100	16405010	9200	9240	9240	9200	1000
305	20240415	134000	7194900	9390	9390	9390	9390	0
306	20240415	133900	7194900	9390	9390	9390	9390	0
307	20240415	133800	7194900	9390	9390	9390	9390	0
308	20240415	133700	7194900	9390	9390	9390	9390	0
309	20240415	133600	7194900	9390	9390	9390	9390	0
310	20240415	133500	7194900	9390	9390	9390	9390	0
311	20240415	133400	7194900	9390	9390	9390	9390	0
312	20240415	133300	7194900	9390	9390	9390	9390	0
313	20240415	133200	7194900	9390	9390	9390	9390	0
314	20240415	133100	7194900	9390	9390	9390	9390	0
315	20240415	133000	7194900	9390	9390	9390	9390	0
316	20240415	132900	7194900	9390	9390	9390	9390	0
317	20240415	132800	7194900	9390	9390	9390	9390	0
318	20240415	132700	7194900	9390	9390	9390	9390	0
319	20240415	132600	7194900	9390	9390	9390	9390	0
320	20240415	132500	7194900	9390	9390	9390	9390	0
321	20240415	132400	7194900	9390	9390	9390	9390	0
322	20240415	132300	7194900	9390	9390	9390	9390	0
323	20240415	132200	7194900	9390	9390	9390	9390	0
324	20240415	132100	7194900	9390	9390	9390	9390	0
325	20240415	132000	7194900	9390	9390	9390	9390	0
326	20240415	131900	7194900	9390	9390	9390	9390	0
327	20240415	131800	7194900	9390	9390	9390	9390	0
328	20240415	131700	7194900	9390	9390	9390	9390	0
329	20240415	131600	7194900	9390	9390	9390	9390	0
330	20240415	131500	7194900	9390	9390	9390	9390	0
331	20240415	131400	7194900	9390	9390	9390	9390	0
332	20240415	131300	7194900	9390	9390	9390	9390	0
333	20240415	131200	7194900	9390	9390	9390	9390	0
334	20240415	131100	7194900	9390	9390	9390	9390	0
335	20240415	131000	7194900	9390	9390	9390	9390	0
336	20240415	130900	7194900	9390	9390	9390	9390	0
337	20240415	130800	7194900	9390	9390	9390	9390	0
338	20240415	130700	7194900	9390	9390	9390	9390	0
339	20240415	130600	7194900	9390	9390	9390	9390	0
340	20240415	130500	7194900	9390	9390	9390	9390	0
341	20240415	130400	7194900	9390	9390	9390	9390	0
342	20240415	130300	7194900	9390	9390	9390	9390	0
343	20240415	130200	7194900	9390	9390	9390	9390	0
344	20240415	130100	7194900	9390	9390	9390	9390	0
345	20240415	130000	7194900	9390	9390	9390	9390	0
346	20240415	125900	7194900	9390	9390	9390	9390	0
347	20240415	125800	7194900	9390	9390	9390	9390	0
348	20240415	125700	7194900	9390	9390	9390	9390	0
349	20240415	125600	7194900	9390	9390	9390	9390	0
350	20240415	125500	7194900	9390	9390	9390	9390	0
351	20240415	125400	7194900	9390	9390	9390	9390	0
352	20240415	125300	7194900	9390	9390	9390	9390	0
353	20240415	125200	7194900	9390	9390	9390	9390	0
354	20240415	125100	7194900	9390	9390	9390	9390	0
355	20240415	125000	7194900	9390	9390	9390	9390	0
356	20240415	124900	7194900	9390	9390	9390	9390	0
357	20240415	124800	7194900	9390	9390	9390	9390	0
358	20240415	124700	7194900	9390	9390	9390	9390	0
359	20240415	124600	7194900	9390	9390	9390	9390	0
360	20240415	124500	7194900	9390	9390	9390	9390	0
361	20240415	124400	7194900	9390	9390	9390	9390	0
362	20240415	124300	7194900	9390	9390	9390	9390	0
363	20240415	124200	7194900	9390	9390	9390	9390	0
364	20240415	124100	7194900	9390	9390	9390	9390	0
365	20240415	124000	7194900	9390	9390	9390	9390	0
366	20240415	123900	7194900	9390	9390	9390	9390	0
367	20240415	123800	7194900	9390	9390	9390	9390	0
368	20240415	123700	7194900	9390	9390	9390	9390	0
369	20240415	123600	7194900	9390	9390	9390	9390	0
370	20240415	123500	7194900	9390	9390	9390	9390	0
371	20240415	123400	7194900	9390	9390	9390	9390	0
372	20240415	123300	7194900	9390	9390	9390	9390	0
373	20240415	123200	7194900	9390	9390	9390	9390	0
374	20240415	123100	7194900	9390	9390	9390	9390	0
375	20240415	123000	7194900	9390	9390	9390	9390	0
376	20240415	122900	7194900	9390	9390	9390	9390	0
377	20240415	122800	7194900	9390	9390	9390	9390	0
378	20240415	122700	7194900	9390	9390	9390	9390	0
379	20240415	122600	7194900	9390	9390	9390	9390	0
380	20240415	122500	7194900	9390	9390	9390	9390	0
381	20240415	122400	7194900	9390	9390	9390	9390	0
382	20240415	122300	7194900	9390	9390	9390	9390	0
383	20240415	122200	7194900	9390	9390	9390	9390	0
384	20240415	122100	7194900	9390	9390	9390	9390	0
385	20240415	122000	7194900	9390	9390	9390	9390	0
386	20240415	121900	7194900	9390	9390	9390	9390	0
387	20240415	121800	7194900	9390	9390	9390	9390	0
388	20240415	121700	7194900	9390	9390	9390	9390	0
389	20240415	121600	7194900	9390	9390	9390	9390	0
390	20240415	121500	7194900	9390	9390	9390	9390	0
391	20240415	121400	7194900	9390	9390	9390	9390	0
392	20240415	121300	7194900	9390	9390	9390	9390	0
393	20240415	121200	7194900	9390	9390	9390	9390	0
394	20240415	121100	7194900	9390	9390	9390	9390	0
395	20240415	121000	7194900	9390	9390	9390	9390	0
396	20240415	120900	7194900	9390	9390	9390	9390	0
397	20240415	120800	7194900	9390	9390	9390	9390	0
398	20240415	120700	7194900	9390	9390	9390	9390	0
399	20240415	120600	7194900	9390	9390	9390	9390	0
400	20240415	120500	7194900	9390	9390	9390	9390	0
401	20240415	120400	7194900	9390	9390	9390	9390	0
402	20240415	120300	7194900	9390	9390	9390	9390	0
403	20240415	120200	7194900	9390	9390	9390	9390	0
404	20240415	120100	7194900	9390	9390	9390	9390	0
405	20240415	120000	7194900	9390	9390	9390	9390	0
406	20240415	115900	7194900	9390	9390	9390	9390	0
407	20240415	115800	7194900	9390	9390	9390	9390	0
408	20240415	115700	7194900	9390	9390	9390	9390	0
409	20240415	115600	7194900	9390	9390	9390	9390	0
410	20240415	115500	7194900	9390	9390	9390	9390	0
411	20240415	115400	7194900	9390	9390	9390	9390	0
412	20240415	115300	7194900	9390	9390	9390	9390	0
413	20240415	115200	7194900	9390	9390	9390	9390	0
414	20240415	115100	7194900	9390	9390	9390	9390	0
415	20240415	115000	7194900	9390	9390	9390	9390	0
416	20240415	114900	7194900	9390	9390	9390	9390	0
417	20240415	114800	7194900	9390	9390	9390	9390	0
418	20240415	114700	7194900	9390	9390	9390	9390	0
419	20240415	114600	7194900	9390	9390	9390	9390	0
420	20240415	114500	7194900	9390	9390	9390	9390	0
421	20240415	114400	7194900	9390	9390	9390	9390	0
422	20240415	114300	7194900	9390	9390	9390	9390	0
423	20240415	114200	7194900	9390	9390	9390	9390	0
424	20240415	114100	7194900	9390	9390	9390	9390	0
425	20240415	114000	7194900	9390	9390	9390	9390	0
426	20240415	113900	7194900	9390	9390	9390	9390	0
427	20240415	113800	7194900	9390	9390	9390	9390	0
428	20240415	113700	7194900	9390	9390	9390	9390	0
429	20240415	113600	7194900	9390	9390	9390	9390	0
430	20240415	113500	7194900	9390	9390	9390	9390	0
431	20240415	113400	7194900	9390	9390	9390	9390	0
432	20240415	113300	7194900	9390	9390	9390	9390	0
433	20240415	113200	7194900	9390	9390	9390	9390	0
434	20240415	113100	7194900	9390	9390	9390	9390	0
435	20240415	113000	7194900	9390	9390	9390	9390	0
436	20240415	112900	7194900	9390	9390	9390	9390	0
437	20240415	112800	7194900	9390	9390	9390	9390	0
438	20240415	112700	7194900	9390	9390	9390	9390	0
439	20240415	112600	7194900	9390	9390	9390	9390	0
440	20240415	112500	7194900	9390	9390	9390	9390	0
441	20240415	112400	7194900	9390	9390	9390	9390	0
442	20240415	112300	7194900	9390	9390	9390	9390	0
443	20240415	112200	7194900	9390	9390	9390	9390	0
444	20240415	112100	7194900	9390	9390	9390	9390	0
445	20240415	112000	7194900	9390	9390	9390	9390	0
446	20240415	111900	7194900	9390	9390	9390	9390	0
447	20240415	111800	7194900	9390	9390	9390	9390	0
448	20240415	111700	7194900	9390	9390	9390	9390	0
449	20240415	111600	7194900	9390	9390	9390	9390	0
450	20240415	111500	7194900	9390	9390	9390	9390	0
451	20240415	111400	7194900	9390	9390	9390	9390	0
452	20240415	111300	7194900	9390	9390	9390	9390	0
453	20240415	111200	7194900	9390	9390	9390	9390	0
454	20240415	111100	7194900	9390	9390	9390	9390	0
455	20240415	111000	7194900	9390	9390	9390	9390	0
456	20240415	110900	7194900	9390	9390	9390	9390	0
457	20240415	110800	7194900	9390	9390	9390	9390	0
458	20240415	110700	7194900	9390	9390	9390	9390	0
459	20240415	110600	7194900	9390	9340	9440	9340	63
460	20240415	110500	6605680	9340	9330	9340	9330	60
461	20240415	110400	6045780	9340	9340	9340	9340	0
462	20240415	110300	6045780	9340	9340	9340	9340	0
463	20240415	110200	6045780	9340	9340	9340	9340	0
464	20240415	110100	6045780	9340	9340	9340	9340	0
465	20240415	110000	6045780	9340	9340	9340	9340	0
466	20240415	105900	6045780	9340	9340	9340	9340	8
467	20240415	105800	5971060	9230	9230	9230	9230	6
468	20240415	105700	5915680	9230	9230	9230	9230	0
469	20240415	105600	5915680	9230	9230	9230	9230	0
470	20240415	105500	5915680	9230	9250	9250	9230	6
471	20240415	105400	5860240	9250	9250	9250	9250	0
472	20240415	105300	5860240	9250	9250	9250	9250	0
473	20240415	105200	5860240	9250	9250	9250	9250	0
474	20240415	105100	5860240	9250	9260	9260	9250	4
475	20240415	105000	5823230	9250	9250	9250	9250	0
476	20240415	104900	5823230	9250	9250	9250	9250	0
477	20240415	104800	5823230	9250	9250	9250	9250	0
478	20240415	104700	5823230	9250	9250	9250	9250	0
479	20240415	104600	5823230	9250	9250	9250	9250	0
480	20240415	104500	5823230	9250	9250	9250	9250	0
481	20240415	104400	5823230	9250	9250	9250	9250	0
482	20240415	104300	5823230	9250	9250	9250	9250	0
483	20240415	104200	5823230	9250	9250	9250	9250	1
484	20240415	104100	5813980	9240	9240	9240	9240	0
485	20240415	104000	5813980	9240	9240	9240	9240	0
486	20240415	103900	5813980	9240	9240	9240	9240	0
487	20240415	103800	5813980	9240	9240	9240	9240	0
488	20240415	103700	5813980	9240	9240	9240	9240	0
489	20240415	103600	5813980	9240	9240	9240	9240	0
490	20240415	103500	5813980	9240	9240	9240	9240	0
491	20240415	103400	5813980	9240	9240	9240	9240	0
492	20240415	103300	5813980	9240	9240	9240	9240	0
493	20240415	103200	5813980	9240	9240	9240	9240	5
494	20240415	103100	5767780	9300	9300	9300	9300	0
495	20240415	103000	5767780	9300	9300	9300	9300	0
496	20240415	102900	5767780	9300	9300	9300	9300	0
497	20240415	102800	5767780	9300	9300	9300	9300	0
498	20240415	102700	5767780	9300	9300	9300	9300	0
499	20240415	102600	5767780	9300	9250	9300	9250	8
500	20240415	102500	5693680	9440	9230	9440	9230	7
501	20240415	102400	5628860	9230	9350	9450	9230	72
502	20240415	102300	4955400	9220	9220	9220	9220	0
503	20240415	102200	4955400	9220	9220	9220	9220	6
504	20240415	102100	4900080	9220	9220	9220	9220	0
505	20240415	102000	4900080	9220	9220	9220	9220	0
506	20240415	101900	4900080	9220	9220	9220	9220	8
507	20240415	101800	4826320	9220	9220	9220	9220	0
508	20240415	101700	4826320	9220	9220	9220	9220	0
509	20240415	101600	4826320	9220	9220	9220	9220	0
510	20240415	101500	4826320	9220	9220	9220	9220	0
511	20240415	101400	4826320	9220	9220	9220	9220	0
512	20240415	101300	4826320	9220	9220	9220	9220	2
513	20240415	101200	4807880	9210	9210	9210	9210	0
514	20240415	101100	4807880	9210	9210	9210	9210	0
515	20240415	101000	4807880	9210	9210	9210	9210	0
516	20240415	100900	4807880	9210	9210	9210	9210	0
517	20240415	100800	4807880	9210	9210	9210	9210	0
518	20240415	100700	4807880	9210	9210	9210	9210	0
519	20240415	100600	4807880	9210	9210	9210	9210	0
520	20240415	100500	4807880	9210	9210	9210	9210	0
521	20240415	100400	4807880	9210	9210	9210	9210	0
522	20240415	100300	4807880	9210	9210	9210	9210	0
523	20240415	100200	4807880	9210	9210	9210	9210	0
524	20240415	100100	4807880	9210	9210	9210	9210	0
525	20240415	100000	4807880	9210	9210	9210	9210	0
526	20240415	095900	4807880	9210	9210	9210	9210	0
527	20240415	095800	4807880	9210	9210	9210	9210	0
528	20240415	095700	4807880	9210	9210	9210	9210	0
529	20240415	095600	4807880	9210	9210	9210	9210	0
530	20240415	095500	4807880	9210	9210	9210	9210	0
531	20240415	095400	4807880	9210	9210	9210	9210	0
532	20240415	095300	4807880	9210	9210	9210	9210	0
533	20240415	095200	4807880	9210	9210	9210	9210	0
534	20240415	095100	4807880	9210	9210	9210	9210	0
535	20240415	095000	4807880	9210	9210	9210	9210	0
536	20240415	094900	4807880	9210	9210	9210	9210	0
537	20240415	094800	4807880	9210	9210	9210	9210	0
538	20240415	094700	4807880	9210	9210	9210	9210	0
539	20240415	094600	4807880	9210	9210	9210	9210	0
540	20240415	094500	4807880	9210	9210	9210	9210	0
541	20240415	094400	4807880	9210	9210	9210	9210	0
542	20240415	094300	4807880	9210	9210	9210	9210	0
543	20240415	094200	4807880	9210	9210	9210	9210	0
544	20240415	094100	4807880	9210	9210	9210	9210	0
545	20240415	094000	4807880	9210	9250	9250	9210	14
546	20240415	093900	4678860	9250	9250	9250	9250	0
547	20240415	093800	4678860	9250	9250	9250	9250	0
548	20240415	093700	4678860	9250	9250	9250	9250	32
549	20240415	093600	4382860	9250	9250	9250	9250	0
550	20240415	093500	4382860	9250	9250	9250	9250	0
551	20240415	093400	4382860	9250	9250	9250	9250	4
552	20240415	093300	4345860	9250	9250	9250	9250	0
553	20240415	093200	4345860	9250	9250	9250	9250	0
554	20240415	093100	4345860	9250	9250	9250	9250	25
555	20240415	093000	4114610	9250	9250	9250	9250	32
556	20240415	092900	3818610	9250	9350	9370	9250	116
557	20240415	092800	2734490	9350	9350	9350	9350	1
558	20240415	092700	2725140	9200	9200	9200	9200	1
559	20240415	092600	2715940	9200	9200	9200	9200	3
560	20240415	092500	2688340	9200	9200	9200	9200	0
561	20240415	092400	2688340	9200	9350	9350	9200	6
562	20240415	092300	2632390	9200	9200	9200	9200	21
563	20240415	092200	2439190	9200	9200	9200	9200	0
564	20240415	092100	2439190	9200	9200	9200	9200	0
565	20240415	092000	2439190	9200	9200	9200	9200	1
566	20240415	091900	2429990	9200	9200	9200	9200	0
567	20240415	091800	2429990	9200	9200	9200	9200	0
568	20240415	091700	2429990	9200	9200	9200	9200	5
569	20240415	091600	2383990	9210	9210	9210	9210	0
570	20240415	091500	2383990	9210	9210	9210	9210	0
571	20240415	091400	2383990	9210	9210	9210	9210	16
572	20240415	091300	2236630	9210	9210	9210	9210	0
573	20240415	091200	2236630	9210	9210	9210	9210	0
574	20240415	091100	2236630	9210	9210	9210	9210	0
575	20240415	091000	2236630	9210	9220	9220	9210	18
576	20240415	090900	2070830	9220	9220	9220	9220	0
577	20240415	090800	2070830	9220	9220	9220	9220	0
578	20240415	090700	2070830	9220	9250	9250	9220	12
579	20240415	090600	1960160	9220	9220	9220	9220	0
580	20240415	090500	1960160	9220	9220	9220	9220	0
581	20240415	090400	1960160	9220	9250	9250	9220	19
582	20240415	090300	1784440	9250	9270	9270	9250	12
583	20240415	090200	1673240	9280	9350	9370	9280	114
584	20240415	090100	606480	9280	9300	9350	9280	53
585	20240415	090000	111540	9280	9300	9300	9280	12