KissMeData/093190/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194600	296857310	5420	5420	5420	5420	2664
3	20240403	194500	296857310	5420	5420	5420	5420	0
4	20240403	194400	296857310	5420	5420	5420	5420	0
5	20240403	194300	296857310	5420	5420	5420	5420	0
6	20240403	194200	296857310	5420	5420	5420	5420	0
7	20240403	194100	296857310	5420	5420	5420	5420	0
8	20240403	194000	296857310	5420	5420	5420	5420	0
9	20240403	193900	296857310	5420	5420	5420	5420	0
10	20240403	193800	296857310	5420	5420	5420	5420	0
11	20240403	193700	296857310	5420	5420	5420	5420	0
12	20240403	193600	296857310	5420	5420	5420	5420	0
13	20240403	193500	296857310	5420	5420	5420	5420	0
14	20240403	193400	296857310	5420	5420	5420	5420	0
15	20240403	193300	296857310	5420	5420	5420	5420	0
16	20240403	193200	296857310	5420	5420	5420	5420	0
17	20240403	193100	296857310	5420	5420	5420	5420	0
18	20240403	193000	296857310	5420	5420	5420	5420	0
19	20240403	192900	296857310	5420	5420	5420	5420	0
20	20240403	192800	296857310	5420	5420	5420	5420	0
21	20240403	192700	296857310	5420	5420	5420	5420	0
22	20240403	192600	296857310	5420	5420	5420	5420	0
23	20240403	192500	296857310	5420	5420	5420	5420	0
24	20240403	192400	296857310	5420	5420	5420	5420	0
25	20240403	192300	296857310	5420	5420	5420	5420	0
26	20240403	192200	296857310	5420	5420	5420	5420	0
27	20240403	192100	296857310	5420	5420	5420	5420	0
28	20240403	192000	296857310	5420	5420	5420	5420	0
29	20240403	191900	296857310	5420	5420	5420	5420	0
30	20240403	191800	296857310	5420	5420	5420	5420	0
31	20240403	191700	296857310	5420	5420	5420	5420	0
32	20240403	191600	296857310	5420	5420	5420	5420	2664
33	20240403	191500	296857310	5420	5420	5420	5420	0
34	20240403	191400	296857310	5420	5420	5420	5420	0
35	20240403	191300	296857310	5420	5420	5420	5420	0
36	20240403	191200	296857310	5420	5420	5420	5420	0
37	20240403	191100	296857310	5420	5420	5420	5420	0
38	20240403	191000	296857310	5420	5420	5420	5420	0
39	20240403	190900	296857310	5420	5420	5420	5420	0
40	20240403	190800	296857310	5420	5420	5420	5420	0
41	20240403	190700	296857310	5420	5420	5420	5420	0
42	20240403	190600	296857310	5420	5420	5420	5420	0
43	20240403	190500	296857310	5420	5420	5420	5420	0
44	20240403	190400	296857310	5420	5420	5420	5420	0
45	20240403	190300	296857310	5420	5420	5420	5420	0
46	20240403	190200	296857310	5420	5420	5420	5420	0
47	20240403	190100	296857310	5420	5420	5420	5420	0
48	20240403	190000	296857310	5420	5420	5420	5420	0
49	20240403	185900	296857310	5420	5420	5420	5420	0
50	20240403	185800	296857310	5420	5420	5420	5420	0
51	20240403	185700	296857310	5420	5420	5420	5420	0
52	20240403	185600	296857310	5420	5420	5420	5420	0
53	20240403	185500	296857310	5420	5420	5420	5420	0
54	20240403	185400	296857310	5420	5420	5420	5420	0
55	20240403	185300	296857310	5420	5420	5420	5420	0
56	20240403	185200	296857310	5420	5420	5420	5420	0
57	20240403	185100	296857310	5420	5420	5420	5420	0
58	20240403	185000	296857310	5420	5420	5420	5420	0
59	20240403	184900	296857310	5420	5420	5420	5420	0
60	20240403	184800	296857310	5420	5420	5420	5420	0
61	20240403	184700	296857310	5420	5420	5420	5420	0
62	20240403	184600	296857310	5420	5420	5420	5420	2664
63	20240403	184500	296857310	5420	5420	5420	5420	0
64	20240403	184400	296857310	5420	5420	5420	5420	0
65	20240403	184300	296857310	5420	5420	5420	5420	0
66	20240403	184200	296857310	5420	5420	5420	5420	0
67	20240403	184100	296857310	5420	5420	5420	5420	0
68	20240403	184000	296857310	5420	5420	5420	5420	0
69	20240403	183900	296857310	5420	5420	5420	5420	0
70	20240403	183800	296857310	5420	5420	5420	5420	0
71	20240403	183700	296857310	5420	5420	5420	5420	0
72	20240403	183600	296857310	5420	5420	5420	5420	0
73	20240403	183500	296857310	5420	5420	5420	5420	0
74	20240403	183400	296857310	5420	5420	5420	5420	0
75	20240403	183300	296857310	5420	5420	5420	5420	0
76	20240403	183200	296857310	5420	5420	5420	5420	0
77	20240403	183100	296857310	5420	5420	5420	5420	0
78	20240403	183000	296857310	5420	5420	5420	5420	0
79	20240403	182900	296857310	5420	5420	5420	5420	0
80	20240403	182800	296857310	5420	5420	5420	5420	0
81	20240403	182700	296857310	5420	5420	5420	5420	0
82	20240403	182600	296857310	5420	5420	5420	5420	0
83	20240403	182500	296857310	5420	5420	5420	5420	0
84	20240403	182400	296857310	5420	5420	5420	5420	0
85	20240403	182300	296857310	5420	5420	5420	5420	0
86	20240403	182200	296857310	5420	5420	5420	5420	0
87	20240403	182100	296857310	5420	5420	5420	5420	0
88	20240403	182000	296857310	5420	5420	5420	5420	0
89	20240403	181900	296857310	5420	5420	5420	5420	0
90	20240403	181800	296857310	5420	5420	5420	5420	0
91	20240403	181700	296857310	5420	5420	5420	5420	0
92	20240403	181600	296857310	5420	5420	5420	5420	2664
93	20240403	181500	296857310	5420	5420	5420	5420	0
94	20240403	181400	296857310	5420	5420	5420	5420	0
95	20240403	181300	296857310	5420	5420	5420	5420	0
96	20240403	181200	296857310	5420	5420	5420	5420	0
97	20240403	181100	296857310	5420	5420	5420	5420	0
98	20240403	181000	296857310	5420	5420	5420	5420	0
99	20240403	180900	296857310	5420	5420	5420	5420	0
100	20240403	180800	296857310	5420	5420	5420	5420	0
101	20240403	180700	296857310	5420	5420	5420	5420	0
102	20240403	180600	296857310	5420	5420	5420	5420	0
103	20240403	180500	296857310	5420	5420	5420	5420	0
104	20240403	180400	296857310	5420	5420	5420	5420	0
105	20240403	180300	296857310	5420	5420	5420	5420	0
106	20240403	180200	296857310	5420	5420	5420	5420	0
107	20240403	180100	296857310	5420	5420	5420	5420	0
108	20240403	180000	296857310	5420	5420	5420	5420	0
109	20240403	175900	296857310	5420	5420	5420	5420	0
110	20240403	175800	296857310	5420	5420	5420	5420	0
111	20240403	175700	296857310	5420	5420	5420	5420	0
112	20240403	175600	296857310	5420	5420	5420	5420	0
113	20240403	175500	296857310	5420	5420	5420	5420	0
114	20240403	175400	296857310	5420	5420	5420	5420	0
115	20240403	175300	296857310	5420	5420	5420	5420	0
116	20240403	175200	296857310	5420	5420	5420	5420	0
117	20240403	175100	296857310	5420	5420	5420	5420	0
118	20240403	175000	296857310	5420	5420	5420	5420	0
119	20240403	174900	296857310	5420	5420	5420	5420	0
120	20240403	174800	296857310	5420	5420	5420	5420	0
121	20240403	174700	296857310	5420	5420	5420	5420	0
122	20240403	174600	296857310	5420	5420	5420	5420	2664
123	20240403	174500	296857310	5420	5420	5420	5420	0
124	20240403	174400	296857310	5420	5420	5420	5420	0
125	20240403	174300	296857310	5420	5420	5420	5420	0
126	20240403	174200	296857310	5420	5420	5420	5420	0
127	20240403	174100	296857310	5420	5420	5420	5420	0
128	20240403	174000	296857310	5420	5420	5420	5420	0
129	20240403	173900	296857310	5420	5420	5420	5420	0
130	20240403	173800	296857310	5420	5420	5420	5420	0
131	20240403	173700	296857310	5420	5420	5420	5420	0
132	20240403	173600	296857310	5420	5420	5420	5420	0
133	20240403	173500	296857310	5420	5420	5420	5420	0
134	20240403	173400	296857310	5420	5420	5420	5420	0
135	20240403	173300	296857310	5420	5420	5420	5420	0
136	20240403	173200	296857310	5420	5420	5420	5420	0
137	20240403	173100	296857310	5420	5420	5420	5420	0
138	20240403	173000	296857310	5420	5420	5420	5420	0
139	20240403	172900	296857310	5420	5420	5420	5420	0
140	20240403	172800	296857310	5420	5420	5420	5420	0
141	20240403	172700	296857310	5420	5420	5420	5420	0
142	20240403	172600	296857310	5420	5420	5420	5420	0
143	20240403	172500	296857310	5420	5420	5420	5420	0
144	20240403	172400	296857310	5420	5420	5420	5420	0
145	20240403	172300	296857310	5420	5420	5420	5420	0
146	20240403	172200	296857310	5420	5420	5420	5420	0
147	20240403	172100	296857310	5420	5420	5420	5420	0
148	20240403	172000	296857310	5420	5420	5420	5420	0
149	20240403	171900	296857310	5420	5420	5420	5420	0
150	20240403	171800	296857310	5420	5420	5420	5420	0
151	20240403	171700	296857310	5420	5420	5420	5420	0
152	20240403	171600	296857310	5420	5420	5420	5420	2664
153	20240403	171500	296857310	5420	5420	5420	5420	0
154	20240403	171400	296857310	5420	5420	5420	5420	0
155	20240403	171300	296857310	5420	5420	5420	5420	0
156	20240403	171200	296857310	5420	5420	5420	5420	0
157	20240403	171100	296857310	5420	5420	5420	5420	0
158	20240403	171000	296857310	5420	5420	5420	5420	0
159	20240403	170900	296857310	5420	5420	5420	5420	0
160	20240403	170800	296857310	5420	5420	5420	5420	0
161	20240403	170700	296857310	5420	5420	5420	5420	0
162	20240403	170600	296857310	5420	5420	5420	5420	0
163	20240403	170500	296857310	5420	5420	5420	5420	0
164	20240403	170400	296857310	5420	5420	5420	5420	0
165	20240403	170300	296857310	5420	5420	5420	5420	0
166	20240403	170200	296857310	5420	5420	5420	5420	0
167	20240403	170100	296857310	5420	5420	5420	5420	0
168	20240403	170000	296857310	5420	5420	5420	5420	0
169	20240403	165900	296857310	5420	5420	5420	5420	0
170	20240403	165800	296857310	5420	5420	5420	5420	0
171	20240403	165700	296857310	5420	5420	5420	5420	0
172	20240403	165600	296857310	5420	5420	5420	5420	0
173	20240403	165500	296857310	5420	5420	5420	5420	0
174	20240403	165400	296857310	5420	5420	5420	5420	0
175	20240403	165300	296857310	5420	5420	5420	5420	0
176	20240403	165200	296857310	5420	5420	5420	5420	0
177	20240403	165100	296857310	5420	5420	5420	5420	0
178	20240403	165000	296857310	5420	5420	5420	5420	0
179	20240403	164900	296857310	5420	5420	5420	5420	0
180	20240403	164800	296857310	5420	5420	5420	5420	0
181	20240403	164700	296857310	5420	5420	5420	5420	0
182	20240403	164600	296857310	5420	5420	5420	5420	2664
183	20240403	164500	296857310	5420	5420	5420	5420	0
184	20240403	164400	296857310	5420	5420	5420	5420	0
185	20240403	164300	296857310	5420	5420	5420	5420	0
186	20240403	164200	296857310	5420	5420	5420	5420	0
187	20240403	164100	296857310	5420	5420	5420	5420	0
188	20240403	164000	296857310	5420	5420	5420	5420	0
189	20240403	163900	296857310	5420	5420	5420	5420	0
190	20240403	163800	296857310	5420	5420	5420	5420	0
191	20240403	163700	296857310	5420	5420	5420	5420	0
192	20240403	163600	296857310	5420	5420	5420	5420	0
193	20240403	163500	296857310	5420	5420	5420	5420	0
194	20240403	163400	296857310	5420	5420	5420	5420	0
195	20240403	163300	296857310	5420	5420	5420	5420	0
196	20240403	163200	296857310	5420	5420	5420	5420	0
197	20240403	163100	296857310	5420	5420	5420	5420	0
198	20240403	163000	296857310	5420	5420	5420	5420	0
199	20240403	162900	296857310	5420	5420	5420	5420	0
200	20240403	162800	296857310	5420	5420	5420	5420	0
201	20240403	162700	296857310	5420	5420	5420	5420	0
202	20240403	162600	296857310	5420	5420	5420	5420	0
203	20240403	162500	296857310	5420	5420	5420	5420	0
204	20240403	162400	296857310	5420	5420	5420	5420	0
205	20240403	162300	296857310	5420	5420	5420	5420	0
206	20240403	162200	296857310	5420	5420	5420	5420	0
207	20240403	162100	296857310	5420	5420	5420	5420	0
208	20240403	162000	296857310	5420	5420	5420	5420	0
209	20240403	161900	296857310	5420	5420	5420	5420	0
210	20240403	161800	296857310	5420	5420	5420	5420	0
211	20240403	161700	296857310	5420	5420	5420	5420	0
212	20240403	161600	296857310	5420	5420	5420	5420	2664
213	20240403	161500	296857310	5420	5420	5420	5420	0
214	20240403	161400	296857310	5420	5420	5420	5420	0
215	20240403	161300	296857310	5420	5420	5420	5420	0
216	20240403	161200	296857310	5420	5420	5420	5420	0
217	20240403	161100	296857310	5420	5420	5420	5420	0
218	20240403	161000	296857310	5420	5420	5420	5420	0
219	20240403	160900	296857310	5420	5420	5420	5420	0
220	20240403	160800	296857310	5420	5420	5420	5420	0
221	20240403	160700	296857310	5420	5420	5420	5420	0
222	20240403	160600	296857310	5420	5420	5420	5420	0
223	20240403	160500	296857310	5420	5420	5420	5420	0
224	20240403	160400	296857310	5420	5420	5420	5420	0
225	20240403	160300	296857310	5420	5420	5420	5420	0
226	20240403	160200	296857310	5420	5420	5420	5420	0
227	20240403	160100	296857310	5420	5420	5420	5420	0
228	20240403	160000	296857310	5420	5420	5420	5420	0
229	20240403	155900	296857310	5420	5420	5420	5420	0
230	20240403	155800	296857310	5420	5420	5420	5420	0
231	20240403	155700	296857310	5420	5420	5420	5420	0
232	20240403	155600	296857310	5420	5420	5420	5420	0
233	20240403	155500	296857310	5420	5420	5420	5420	0
234	20240403	155400	296857310	5420	5420	5420	5420	0
235	20240403	155300	296857310	5420	5420	5420	5420	0
236	20240403	155200	296857310	5420	5420	5420	5420	0
237	20240403	155100	296857310	5420	5420	5420	5420	0
238	20240403	155000	296857310	5420	5420	5420	5420	0
239	20240403	154900	296857310	5420	5420	5420	5420	0
240	20240403	154800	296857310	5420	5420	5420	5420	0
241	20240403	154700	296857310	5420	5420	5420	5420	0
242	20240403	154600	296857310	5420	5420	5420	5420	2664
243	20240403	154500	296857310	5420	5420	5420	5420	0
244	20240403	154400	296857310	5420	5420	5420	5420	0
245	20240403	154300	296857310	5420	5420	5420	5420	0
246	20240403	154200	296857310	5420	5420	5420	5420	0
247	20240403	154100	296857310	5420	5420	5420	5420	0
248	20240403	154000	296857310	5420	5420	5420	5420	0
249	20240403	153900	296857310	5420	5420	5420	5420	0
250	20240403	153800	296857310	5420	5420	5420	5420	0
251	20240403	153700	296857310	5420	5420	5420	5420	0
252	20240403	153600	296857310	5420	5420	5420	5420	0
253	20240403	153500	296857310	5420	5420	5420	5420	0
254	20240403	153400	296857310	5420	5420	5420	5420	0
255	20240403	153300	296857310	5420	5420	5420	5420	0
256	20240403	153200	296857310	5420	5420	5420	5420	0
257	20240403	153100	296857310	5420	5420	5420	5420	0
258	20240403	153000	296857310	5420	5420	5420	5420	2664
259	20240403	152900	282418430	5420	5420	5420	5420	0
260	20240403	152800	282418430	5420	5420	5420	5420	0
261	20240403	152700	282418430	5420	5420	5420	5420	0
262	20240403	152600	282418430	5420	5420	5420	5420	0
263	20240403	152500	282418430	5420	5420	5420	5420	0
264	20240403	152400	282418430	5420	5420	5420	5420	0
265	20240403	152300	282418430	5420	5420	5420	5420	0
266	20240403	152200	282418430	5420	5420	5420	5420	0
267	20240403	152100	282418430	5420	5420	5420	5420	0
268	20240403	152000	282418430	5420	5420	5420	5420	0
269	20240403	151900	282418430	5420	5420	5420	5420	1
270	20240403	151800	282413010	5420	5420	5420	5420	0
271	20240403	151700	282413010	5420	5420	5420	5420	0
272	20240403	151600	282413010	5420	5400	5420	5400	34
273	20240403	151500	282229320	5400	5400	5400	5400	0
274	20240403	151400	282229320	5400	5400	5400	5400	0
275	20240403	151300	282229320	5400	5400	5400	5400	0
276	20240403	151200	282229320	5400	5400	5400	5400	19
277	20240403	151100	282126720	5400	5400	5400	5400	10
278	20240403	151000	282072720	5400	5400	5400	5400	40
279	20240403	150900	281856720	5400	5420	5420	5400	302
280	20240403	150800	280225880	5400	5400	5400	5400	10
281	20240403	150700	280171880	5400	5370	5400	5370	7
282	20240403	150600	280134170	5370	5370	5370	5370	2025
283	20240403	150500	269259920	5380	5380	5380	5380	167
284	20240403	150400	268361460	5400	5400	5400	5400	1
285	20240403	150300	268356060	5390	5390	5390	5390	190
286	20240403	150200	267331960	5400	5400	5400	5400	1
287	20240403	150100	267326560	5400	5400	5400	5400	1
288	20240403	150000	267321160	5400	5400	5400	5400	0
289	20240403	145900	267321160	5400	5400	5400	5400	0
290	20240403	145800	267321160	5400	5400	5400	5400	0
291	20240403	145700	267321160	5400	5400	5400	5400	1
292	20240403	145600	267315760	5380	5380	5380	5380	177
293	20240403	145500	266363500	5400	5400	5400	5400	0
294	20240403	145400	266363500	5400	5400	5400	5400	0
295	20240403	145300	266363500	5400	5400	5400	5400	0
296	20240403	145200	266363500	5400	5390	5400	5390	1053
297	20240403	145100	260686860	5390	5390	5390	5390	100
298	20240403	145000	260147860	5390	5410	5410	5380	5770
299	20240403	144900	229045900	5420	5430	5430	5420	34
300	20240403	144800	228861390	5430	5430	5430	5430	1
301	20240403	144700	228855960	5420	5410	5420	5410	96
302	20240403	144600	228336570	5410	5410	5410	5410	2
303	20240403	144500	228325750	5390	5410	5410	5390	1705
304	20240403	144400	219124980	5430	5430	5430	5430	1
305	20240403	144300	219119550	5420	5420	5420	5420	0
306	20240403	144200	219119550	5420	5420	5420	5420	3
307	20240403	144100	219103290	5400	5400	5400	5400	146
308	20240403	144000	218314890	5420	5420	5420	5420	1
309	20240403	143900	218309470	5410	5410	5410	5410	626
310	20240403	143800	214922810	5410	5410	5410	5410	37
311	20240403	143700	214722640	5410	5410	5410	5390	5037
312	20240403	143600	187537380	5410	5410	5410	5410	0
313	20240403	143500	187537380	5410	5430	5430	5410	53
314	20240403	143400	187250630	5430	5450	5450	5430	11
315	20240403	143300	187190880	5430	5430	5430	5430	489
316	20240403	143200	184535610	5420	5420	5420	5420	0
317	20240403	143100	184535610	5420	5420	5420	5420	1
318	20240403	143000	184530190	5410	5410	5410	5410	0
319	20240403	142900	184530190	5410	5410	5410	5410	0
320	20240403	142800	184530190	5410	5410	5410	5410	0
321	20240403	142700	184530190	5410	5410	5410	5410	397
322	20240403	142600	182382420	5410	5420	5420	5410	177
323	20240403	142500	181424840	5420	5410	5420	5410	176
324	20240403	142400	180472650	5410	5420	5420	5410	3437
325	20240403	142300	161870460	5430	5430	5430	5430	1
326	20240403	142200	161865030	5410	5430	5430	5410	1222
327	20240403	142100	155240450	5430	5430	5430	5430	825
328	20240403	142000	150760700	5410	5410	5410	5410	3
329	20240403	141900	150744470	5430	5430	5430	5420	405
330	20240403	141800	148545450	5410	5410	5430	5410	1171
331	20240403	141700	142187720	5410	5410	5410	5410	0
332	20240403	141600	142187720	5410	5430	5430	5410	106
333	20240403	141500	141612240	5410	5410	5410	5410	0
334	20240403	141400	141612240	5410	5430	5440	5410	2750
335	20240403	141300	126703750	5450	5450	5450	5450	1
336	20240403	141200	126698300	5440	5440	5440	5440	0
337	20240403	141100	126698300	5440	5480	5480	5440	1208
338	20240403	141000	120110850	5490	5490	5490	5490	0
339	20240403	140900	120110850	5490	5490	5490	5490	0
340	20240403	140800	120110850	5490	5490	5490	5490	0
341	20240403	140700	120110850	5490	5490	5490	5490	0
342	20240403	140600	120110850	5490	5490	5490	5490	0
343	20240403	140500	120110850	5490	5490	5490	5490	0
344	20240403	140400	120110850	5490	5490	5490	5490	0
345	20240403	140300	120110850	5490	5490	5490	5490	0
346	20240403	140200	120110850	5490	5490	5490	5490	0
347	20240403	140100	120110850	5490	5490	5490	5490	0
348	20240403	140000	120110850	5490	5490	5490	5490	0
349	20240403	135900	120110850	5490	5490	5490	5490	30
350	20240403	135800	119946150	5490	5490	5490	5490	0
351	20240403	135700	119946150	5490	5490	5490	5490	0
352	20240403	135600	119946150	5490	5490	5490	5490	0
353	20240403	135500	119946150	5490	5490	5490	5490	0
354	20240403	135400	119946150	5490	5490	5490	5490	0
355	20240403	135300	119946150	5490	5490	5490	5490	0
356	20240403	135200	119946150	5490	5490	5490	5490	0
357	20240403	135100	119946150	5490	5490	5490	5490	1
358	20240403	135000	119940660	5490	5490	5490	5490	0
359	20240403	134900	119940660	5490	5490	5490	5490	0
360	20240403	134800	119940660	5490	5490	5490	5490	0
361	20240403	134700	119940660	5490	5490	5490	5490	0
362	20240403	134600	119940660	5490	5490	5490	5490	0
363	20240403	134500	119940660	5490	5490	5490	5490	0
364	20240403	134400	119940660	5490	5480	5490	5460	6
365	20240403	134300	119907800	5480	5480	5480	5480	4
366	20240403	134200	119885880	5480	5480	5480	5480	0
367	20240403	134100	119885880	5480	5480	5480	5480	0
368	20240403	134000	119885880	5480	5480	5480	5480	0
369	20240403	133900	119885880	5480	5480	5480	5480	0
370	20240403	133800	119885880	5480	5480	5480	5480	0
371	20240403	133700	119885880	5480	5480	5480	5480	0
372	20240403	133600	119885880	5480	5480	5480	5480	0
373	20240403	133500	119885880	5480	5480	5480	5480	0
374	20240403	133400	119885880	5480	5480	5480	5480	0
375	20240403	133300	119885880	5480	5480	5480	5460	202
376	20240403	133200	118778960	5480	5480	5480	5480	5
377	20240403	133100	118751560	5480	5480	5480	5480	0
378	20240403	133000	118751560	5480	5480	5480	5480	0
379	20240403	132900	118751560	5480	5480	5480	5480	0
380	20240403	132800	118751560	5480	5480	5480	5480	1
381	20240403	132700	118746080	5480	5480	5480	5480	0
382	20240403	132600	118746080	5480	5480	5480	5480	0
383	20240403	132500	118746080	5480	5480	5480	5480	80
384	20240403	132400	118307680	5480	5480	5480	5480	0
385	20240403	132300	118307680	5480	5480	5480	5480	0
386	20240403	132200	118307680	5480	5480	5480	5480	0
387	20240403	132100	118307680	5480	5480	5480	5480	0
388	20240403	132000	118307680	5480	5480	5480	5480	0
389	20240403	131900	118307680	5480	5480	5480	5480	0
390	20240403	131800	118307680	5480	5480	5480	5480	0
391	20240403	131700	118307680	5480	5480	5480	5480	0
392	20240403	131600	118307680	5480	5480	5480	5480	0
393	20240403	131500	118307680	5480	5480	5480	5480	0
394	20240403	131400	118307680	5480	5480	5480	5480	0
395	20240403	131300	118307680	5480	5480	5480	5480	0
396	20240403	131200	118307680	5480	5480	5480	5480	0
397	20240403	131100	118307680	5480	5480	5480	5480	0
398	20240403	131000	118307680	5480	5480	5480	5480	0
399	20240403	130900	118307680	5480	5480	5480	5480	0
400	20240403	130800	118307680	5480	5480	5480	5480	0
401	20240403	130700	118307680	5480	5480	5480	5480	0
402	20240403	130600	118307680	5480	5480	5480	5480	0
403	20240403	130500	118307680	5480	5480	5480	5480	0
404	20240403	130400	118307680	5480	5480	5480	5480	0
405	20240403	130300	118307680	5480	5480	5480	5480	0
406	20240403	130200	118307680	5480	5480	5480	5480	0
407	20240403	130100	118307680	5480	5480	5480	5480	0
408	20240403	130000	118307680	5480	5480	5480	5480	0
409	20240403	125900	118307680	5480	5480	5480	5480	0
410	20240403	125800	118307680	5480	5480	5480	5480	0
411	20240403	125700	118307680	5480	5480	5480	5480	0
412	20240403	125600	118307680	5480	5480	5480	5480	0
413	20240403	125500	118307680	5480	5480	5480	5480	0
414	20240403	125400	118307680	5480	5480	5480	5480	0
415	20240403	125300	118307680	5480	5480	5480	5480	0
416	20240403	125200	118307680	5480	5480	5480	5480	0
417	20240403	125100	118307680	5480	5480	5480	5480	0
418	20240403	125000	118307680	5480	5480	5480	5480	0
419	20240403	124900	118307680	5480	5480	5480	5480	0
420	20240403	124800	118307680	5480	5480	5480	5480	0
421	20240403	124700	118307680	5480	5480	5480	5480	0
422	20240403	124600	118307680	5480	5480	5480	5480	0
423	20240403	124500	118307680	5480	5480	5480	5480	0
424	20240403	124400	118307680	5480	5480	5480	5480	0
425	20240403	124300	118307680	5480	5480	5480	5480	0
426	20240403	124200	118307680	5480	5480	5480	5480	0
427	20240403	124100	118307680	5480	5480	5480	5480	0
428	20240403	124000	118307680	5480	5480	5480	5480	0
429	20240403	123900	118307680	5480	5480	5480	5480	0
430	20240403	123800	118307680	5480	5480	5480	5480	0
431	20240403	123700	118307680	5480	5480	5480	5480	0
432	20240403	123600	118307680	5480	5480	5480	5480	0
433	20240403	123500	118307680	5480	5480	5480	5480	0
434	20240403	123400	118307680	5480	5480	5480	5480	0
435	20240403	123300	118307680	5480	5480	5480	5480	0
436	20240403	123200	118307680	5480	5480	5480	5480	0
437	20240403	123100	118307680	5480	5480	5480	5480	0
438	20240403	123000	118307680	5480	5480	5480	5480	0
439	20240403	122900	118307680	5480	5480	5480	5480	0
440	20240403	122800	118307680	5480	5480	5480	5480	0
441	20240403	122700	118307680	5480	5480	5480	5480	0
442	20240403	122600	118307680	5480	5480	5480	5480	0
443	20240403	122500	118307680	5480	5480	5480	5480	0
444	20240403	122400	118307680	5480	5480	5480	5480	0
445	20240403	122300	118307680	5480	5480	5480	5480	0
446	20240403	122200	118307680	5480	5480	5480	5480	0
447	20240403	122100	118307680	5480	5480	5480	5480	0
448	20240403	122000	118307680	5480	5480	5480	5480	0
449	20240403	121900	118307680	5480	5480	5480	5480	0
450	20240403	121800	118307680	5480	5480	5480	5480	0
451	20240403	121700	118307680	5480	5480	5480	5480	0
452	20240403	121600	118307680	5480	5480	5480	5480	0
453	20240403	121500	118307680	5480	5480	5480	5480	0
454	20240403	121400	118307680	5480	5480	5480	5480	0
455	20240403	121300	118307680	5480	5480	5480	5480	0
456	20240403	121200	118307680	5480	5480	5480	5480	0
457	20240403	121100	118307680	5480	5480	5480	5480	0
458	20240403	121000	118307680	5480	5480	5480	5480	0
459	20240403	120900	118307680	5480	5480	5480	5480	0
460	20240403	120800	118307680	5480	5480	5480	5480	0
461	20240403	120700	118307680	5480	5480	5480	5480	0
462	20240403	120600	118307680	5480	5480	5480	5480	0
463	20240403	120500	118307680	5480	5480	5480	5480	0
464	20240403	120400	118307680	5480	5480	5480	5480	0
465	20240403	120300	118307680	5480	5480	5480	5480	0
466	20240403	120200	118307680	5480	5480	5480	5480	0
467	20240403	120100	118307680	5480	5480	5480	5480	0
468	20240403	120000	118307680	5480	5480	5480	5480	0
469	20240403	115900	118307680	5480	5480	5480	5480	0
470	20240403	115800	118307680	5480	5480	5480	5480	0
471	20240403	115700	118307680	5480	5470	5480	5450	67
472	20240403	115600	117941190	5470	5470	5470	5470	0
473	20240403	115500	117941190	5470	5470	5470	5470	0
474	20240403	115400	117941190	5470	5470	5470	5470	0
475	20240403	115300	117941190	5470	5470	5470	5470	0
476	20240403	115200	117941190	5470	5470	5470	5470	9
477	20240403	115100	117891960	5440	5470	5470	5440	32
478	20240403	115000	117716980	5470	5440	5470	5440	7
479	20240403	114900	117678780	5470	5470	5470	5470	0
480	20240403	114800	117678780	5470	5470	5470	5470	0
481	20240403	114700	117678780	5470	5470	5470	5470	0
482	20240403	114600	117678780	5470	5470	5470	5470	0
483	20240403	114500	117678780	5470	5470	5470	5470	0
484	20240403	114400	117678780	5470	5470	5470	5470	0
485	20240403	114300	117678780	5470	5470	5470	5470	0
486	20240403	114200	117678780	5470	5470	5470	5470	1
487	20240403	114100	117673310	5440	5440	5440	5440	18
488	20240403	114000	117575390	5460	5460	5460	5460	0
489	20240403	113900	117575390	5460	5460	5460	5460	0
490	20240403	113800	117575390	5460	5460	5460	5460	0
491	20240403	113700	117575390	5460	5460	5460	5460	0
492	20240403	113600	117575390	5460	5460	5460	5460	0
493	20240403	113500	117575390	5460	5460	5460	5460	0
494	20240403	113400	117575390	5460	5460	5460	5460	0
495	20240403	113300	117575390	5460	5460	5460	5460	0
496	20240403	113200	117575390	5460	5440	5460	5440	200
497	20240403	113100	116483450	5440	5440	5440	5440	0
498	20240403	113000	116483450	5440	5440	5440	5440	0
499	20240403	112900	116483450	5440	5440	5440	5440	0
500	20240403	112800	116483450	5440	5440	5440	5440	0
501	20240403	112700	116483450	5440	5440	5440	5440	4
502	20240403	112600	116461690	5440	5440	5440	5440	11
503	20240403	112500	116401850	5440	5440	5440	5440	0
504	20240403	112400	116401850	5440	5440	5440	5440	0
505	20240403	112300	116401850	5440	5440	5440	5440	0
506	20240403	112200	116401850	5440	5440	5440	5440	0
507	20240403	112100	116401850	5440	5440	5440	5440	0
508	20240403	112000	116401850	5440	5440	5440	5440	0
509	20240403	111900	116401850	5440	5440	5440	5440	0
510	20240403	111800	116401850	5440	5440	5440	5440	100
511	20240403	111700	115857850	5440	5440	5440	5440	0
512	20240403	111600	115857850	5440	5440	5440	5440	0
513	20240403	111500	115857850	5440	5440	5440	5440	0
514	20240403	111400	115857850	5440	5440	5440	5440	0
515	20240403	111300	115857850	5440	5440	5440	5440	0
516	20240403	111200	115857850	5440	5440	5440	5440	2
517	20240403	111100	115846970	5440	5440	5440	5440	0
518	20240403	111000	115846970	5440	5440	5440	5440	0
519	20240403	110900	115846970	5440	5440	5440	5440	0
520	20240403	110800	115846970	5440	5440	5440	5440	0
521	20240403	110700	115846970	5440	5440	5440	5440	0
522	20240403	110600	115846970	5440	5440	5440	5440	0
523	20240403	110500	115846970	5440	5440	5440	5440	0
524	20240403	110400	115846970	5440	5440	5440	5440	95
525	20240403	110300	115330170	5440	5440	5440	5440	0
526	20240403	110200	115330170	5440	5440	5440	5440	1
527	20240403	110100	115324730	5440	5440	5440	5440	0
528	20240403	110000	115324730	5440	5440	5440	5440	0
529	20240403	105900	115324730	5440	5440	5440	5440	2
530	20240403	105800	115313850	5440	5440	5440	5440	2
531	20240403	105700	115302970	5420	5430	5430	5420	531
532	20240403	105600	112419950	5430	5430	5430	5430	0
533	20240403	105500	112419950	5430	5430	5430	5430	0
534	20240403	105400	112419950	5430	5430	5430	5430	0
535	20240403	105300	112419950	5430	5430	5430	5430	0
536	20240403	105200	112419950	5430	5430	5430	5430	272
537	20240403	105100	110942990	5410	5410	5410	5410	0
538	20240403	105000	110942990	5410	5420	5430	5410	3700
539	20240403	104900	90864170	5430	5430	5430	5430	0
540	20240403	104800	90864170	5430	5430	5430	5430	404
541	20240403	104700	88670450	5460	5460	5460	5460	0
542	20240403	104600	88670450	5460	5460	5460	5460	1
543	20240403	104500	88664990	5430	5430	5430	5430	8
544	20240403	104400	88621550	5440	5440	5440	5440	0
545	20240403	104300	88621550	5440	5440	5460	5440	1326
546	20240403	104200	81396830	5440	5440	5440	5430	380
547	20240403	104100	79329780	5440	5440	5440	5440	0
548	20240403	104000	79329780	5440	5440	5440	5440	0
549	20240403	103900	79329780	5440	5440	5440	5440	0
550	20240403	103800	79329780	5440	5440	5440	5440	0
551	20240403	103700	79329780	5440	5440	5440	5440	110
552	20240403	103600	78731380	5450	5450	5450	5450	1
553	20240403	103500	78725930	5450	5450	5450	5450	0
554	20240403	103400	78725930	5450	5450	5450	5450	0
555	20240403	103300	78725930	5450	5450	5450	5450	0
556	20240403	103200	78725930	5450	5450	5450	5450	0
557	20240403	103100	78725930	5450	5450	5450	5450	1
558	20240403	103000	78720480	5450	5450	5450	5450	100
559	20240403	102900	78175480	5440	5440	5440	5440	0
560	20240403	102800	78175480	5440	5440	5440	5440	0
561	20240403	102700	78175480	5440	5440	5440	5440	0
562	20240403	102600	78175480	5440	5440	5440	5440	0
563	20240403	102500	78175480	5440	5440	5440	5440	0
564	20240403	102400	78175480	5440	5440	5440	5440	0
565	20240403	102300	78175480	5440	5440	5440	5440	0
566	20240403	102200	78175480	5440	5440	5440	5440	0
567	20240403	102100	78175480	5440	5440	5440	5440	0
568	20240403	102000	78175480	5440	5440	5440	5440	0
569	20240403	101900	78175480	5440	5440	5440	5440	1
570	20240403	101800	78170040	5440	5440	5440	5440	7
571	20240403	101700	78131960	5440	5440	5440	5430	3661
572	20240403	101600	58217090	5440	5450	5450	5440	940
573	20240403	101500	53094510	5450	5450	5450	5450	68
574	20240403	101400	52723910	5450	5450	5450	5450	0
575	20240403	101300	52723910	5450	5470	5470	5450	865
576	20240403	101200	48000050	5470	5470	5470	5470	0
577	20240403	101100	48000050	5470	5470	5470	5470	2
578	20240403	101000	47989110	5480	5480	5480	5480	0
579	20240403	100900	47989110	5480	5480	5480	5480	3
580	20240403	100800	47972670	5480	5490	5490	5470	1054
581	20240403	100700	42202120	5490	5490	5490	5490	0
582	20240403	100600	42202120	5490	5490	5490	5490	0
583	20240403	100500	42202120	5490	5500	5500	5490	75
584	20240403	100400	41790360	5500	5500	5500	5500	0
585	20240403	100300	41790360	5500	5500	5500	5500	0
586	20240403	100200	41790360	5500	5500	5500	5500	0
587	20240403	100100	41790360	5500	5500	5500	5500	0
588	20240403	100000	41790360	5500	5500	5500	5500	0
589	20240403	095900	41790360	5500	5500	5500	5500	1
590	20240403	095800	41784860	5500	5500	5500	5500	1
591	20240403	095700	41779360	5500	5500	5500	5500	1
592	20240403	095600	41773860	5500	5500	5500	5500	301
593	20240403	095500	40118360	5490	5490	5490	5490	4
594	20240403	095400	40096400	5490	5490	5490	5490	0
595	20240403	095300	40096400	5490	5490	5490	5490	0
596	20240403	095200	40096400	5490	5490	5490	5490	0
597	20240403	095100	40096400	5490	5490	5490	5490	121
598	20240403	095000	39432110	5500	5500	5500	5500	0
599	20240403	094900	39432110	5500	5500	5500	5500	0
600	20240403	094800	39432110	5500	5500	5500	5500	0
601	20240403	094700	39432110	5500	5500	5500	5500	0
602	20240403	094600	39432110	5500	5500	5500	5500	0
603	20240403	094500	39432110	5500	5500	5500	5500	0
604	20240403	094400	39432110	5500	5500	5500	5500	0
605	20240403	094300	39432110	5500	5500	5500	5500	1
606	20240403	094200	39426610	5480	5480	5480	5480	0
607	20240403	094100	39426610	5480	5480	5480	5480	0
608	20240403	094000	39426610	5480	5480	5480	5480	0
609	20240403	093900	39426610	5480	5480	5480	5480	0
610	20240403	093800	39426610	5480	5480	5480	5480	0
611	20240403	093700	39426610	5480	5480	5480	5480	0
612	20240403	093600	39426610	5480	5480	5480	5480	0
613	20240403	093500	39426610	5480	5480	5480	5480	0
614	20240403	093400	39426610	5480	5480	5480	5480	0
615	20240403	093300	39426610	5480	5480	5480	5480	0
616	20240403	093200	39426610	5480	5480	5480	5480	0
617	20240403	093100	39426610	5480	5480	5480	5480	0
618	20240403	093000	39426610	5480	5480	5480	5480	0
619	20240403	092900	39426610	5480	5480	5480	5480	0
620	20240403	092800	39426610	5480	5480	5480	5480	0
621	20240403	092700	39426610	5480	5480	5480	5480	0
622	20240403	092600	39426610	5480	5500	5510	5480	420
623	20240403	092500	37113030	5520	5520	5520	5520	0
624	20240403	092400	37113030	5520	5520	5520	5520	0
625	20240403	092300	37113030	5520	5520	5520	5520	0
626	20240403	092200	37113030	5520	5520	5520	5520	0
627	20240403	092100	37113030	5520	5520	5520	5520	36
628	20240403	092000	36914310	5470	5490	5490	5470	518
629	20240403	091900	34075290	5490	5490	5490	5490	0
630	20240403	091800	34075290	5490	5490	5490	5490	0
631	20240403	091700	34075290	5490	5490	5490	5490	2
632	20240403	091600	34064310	5560	5560	5560	5560	0
633	20240403	091500	34064310	5560	5560	5560	5560	0
634	20240403	091400	34064310	5560	5560	5560	5560	0
635	20240403	091300	34064310	5560	5560	5560	5560	0
636	20240403	091200	34064310	5560	5560	5560	5560	0
637	20240403	091100	34064310	5560	5560	5560	5560	0
638	20240403	091000	34064310	5560	5560	5560	5560	0
639	20240403	090900	34064310	5560	5560	5560	5560	0
640	20240403	090800	34064310	5560	5520	5560	5520	36
641	20240403	090700	33865310	5490	5530	5530	5490	2503
642	20240403	090600	20112670	5530	5530	5530	5530	0
643	20240403	090500	20112670	5530	5540	5540	5530	20
644	20240403	090400	20002010	5550	5550	5550	5550	0
645	20240403	090300	20002010	5550	5550	5550	5550	3000
646	20240403	090200	3352010	5550	5550	5550	5550	0
647	20240403	090100	3352010	5550	5560	5560	5550	555
648	20240403	090000	266400	5550	5550	5550	5550	48