KissMeData/059100/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192700	95106390	5470	5470	5470	5470	389
3	20240402	192600	95106390	5470	5470	5470	5470	0
4	20240402	192500	95106390	5470	5470	5470	5470	0
5	20240402	192400	95106390	5470	5470	5470	5470	0
6	20240402	192300	95106390	5470	5470	5470	5470	0
7	20240402	192200	95106390	5470	5470	5470	5470	0
8	20240402	192100	95106390	5470	5470	5470	5470	0
9	20240402	192000	95106390	5470	5470	5470	5470	0
10	20240402	191900	95106390	5470	5470	5470	5470	0
11	20240402	191800	95106390	5470	5470	5470	5470	0
12	20240402	191700	95106390	5470	5470	5470	5470	0
13	20240402	191600	95106390	5470	5470	5470	5470	0
14	20240402	191500	95106390	5470	5470	5470	5470	0
15	20240402	191400	95106390	5470	5470	5470	5470	0
16	20240402	191300	95106390	5470	5470	5470	5470	0
17	20240402	191200	95106390	5470	5470	5470	5470	0
18	20240402	191100	95106390	5470	5470	5470	5470	0
19	20240402	191000	95106390	5470	5470	5470	5470	0
20	20240402	190900	95106390	5470	5470	5470	5470	0
21	20240402	190800	95106390	5470	5470	5470	5470	0
22	20240402	190700	95106390	5470	5470	5470	5470	0
23	20240402	190600	95106390	5470	5470	5470	5470	0
24	20240402	190500	95106390	5470	5470	5470	5470	0
25	20240402	190400	95106390	5470	5470	5470	5470	0
26	20240402	190300	95106390	5470	5470	5470	5470	0
27	20240402	190200	95106390	5470	5470	5470	5470	0
28	20240402	190100	95106390	5470	5470	5470	5470	0
29	20240402	190000	95106390	5470	5470	5470	5470	0
30	20240402	185900	95106390	5470	5470	5470	5470	0
31	20240402	185800	95106390	5470	5470	5470	5470	0
32	20240402	185700	95106390	5470	5470	5470	5470	389
33	20240402	185600	95106390	5470	5470	5470	5470	0
34	20240402	185500	95106390	5470	5470	5470	5470	0
35	20240402	185400	95106390	5470	5470	5470	5470	0
36	20240402	185300	95106390	5470	5470	5470	5470	0
37	20240402	185200	95106390	5470	5470	5470	5470	0
38	20240402	185100	95106390	5470	5470	5470	5470	0
39	20240402	185000	95106390	5470	5470	5470	5470	0
40	20240402	184900	95106390	5470	5470	5470	5470	0
41	20240402	184800	95106390	5470	5470	5470	5470	0
42	20240402	184700	95106390	5470	5470	5470	5470	0
43	20240402	184600	95106390	5470	5470	5470	5470	0
44	20240402	184500	95106390	5470	5470	5470	5470	0
45	20240402	184400	95106390	5470	5470	5470	5470	0
46	20240402	184300	95106390	5470	5470	5470	5470	0
47	20240402	184200	95106390	5470	5470	5470	5470	0
48	20240402	184100	95106390	5470	5470	5470	5470	0
49	20240402	184000	95106390	5470	5470	5470	5470	0
50	20240402	183900	95106390	5470	5470	5470	5470	0
51	20240402	183800	95106390	5470	5470	5470	5470	0
52	20240402	183700	95106390	5470	5470	5470	5470	0
53	20240402	183600	95106390	5470	5470	5470	5470	0
54	20240402	183500	95106390	5470	5470	5470	5470	0
55	20240402	183400	95106390	5470	5470	5470	5470	0
56	20240402	183300	95106390	5470	5470	5470	5470	0
57	20240402	183200	95106390	5470	5470	5470	5470	0
58	20240402	183100	95106390	5470	5470	5470	5470	0
59	20240402	183000	95106390	5470	5470	5470	5470	0
60	20240402	182900	95106390	5470	5470	5470	5470	0
61	20240402	182800	95106390	5470	5470	5470	5470	0
62	20240402	182700	95106390	5470	5470	5470	5470	389
63	20240402	182600	95106390	5470	5470	5470	5470	0
64	20240402	182500	95106390	5470	5470	5470	5470	0
65	20240402	182400	95106390	5470	5470	5470	5470	0
66	20240402	182300	95106390	5470	5470	5470	5470	0
67	20240402	182200	95106390	5470	5470	5470	5470	0
68	20240402	182100	95106390	5470	5470	5470	5470	0
69	20240402	182000	95106390	5470	5470	5470	5470	0
70	20240402	181900	95106390	5470	5470	5470	5470	0
71	20240402	181800	95106390	5470	5470	5470	5470	0
72	20240402	181700	95106390	5470	5470	5470	5470	0
73	20240402	181600	95106390	5470	5470	5470	5470	0
74	20240402	181500	95106390	5470	5470	5470	5470	0
75	20240402	181400	95106390	5470	5470	5470	5470	0
76	20240402	181300	95106390	5470	5470	5470	5470	0
77	20240402	181200	95106390	5470	5470	5470	5470	0
78	20240402	181100	95106390	5470	5470	5470	5470	0
79	20240402	181000	95106390	5470	5470	5470	5470	0
80	20240402	180900	95106390	5470	5470	5470	5470	0
81	20240402	180800	95106390	5470	5470	5470	5470	0
82	20240402	180700	95106390	5470	5470	5470	5470	0
83	20240402	180600	95106390	5470	5470	5470	5470	0
84	20240402	180500	95106390	5470	5470	5470	5470	0
85	20240402	180400	95106390	5470	5470	5470	5470	0
86	20240402	180300	95106390	5470	5470	5470	5470	0
87	20240402	180200	95106390	5470	5470	5470	5470	0
88	20240402	180100	95106390	5470	5470	5470	5470	0
89	20240402	180000	95106390	5470	5470	5470	5470	0
90	20240402	175900	95106390	5470	5470	5470	5470	0
91	20240402	175800	95106390	5470	5470	5470	5470	0
92	20240402	175700	95106390	5470	5470	5470	5470	389
93	20240402	175600	95106390	5470	5470	5470	5470	0
94	20240402	175500	95106390	5470	5470	5470	5470	0
95	20240402	175400	95106390	5470	5470	5470	5470	0
96	20240402	175300	95106390	5470	5470	5470	5470	0
97	20240402	175200	95106390	5470	5470	5470	5470	0
98	20240402	175100	95106390	5470	5470	5470	5470	0
99	20240402	175000	95106390	5470	5470	5470	5470	0
100	20240402	174900	95106390	5470	5470	5470	5470	0
101	20240402	174800	95106390	5470	5470	5470	5470	0
102	20240402	174700	95106390	5470	5470	5470	5470	0
103	20240402	174600	95106390	5470	5470	5470	5470	0
104	20240402	174500	95106390	5470	5470	5470	5470	0
105	20240402	174400	95106390	5470	5470	5470	5470	0
106	20240402	174300	95106390	5470	5470	5470	5470	0
107	20240402	174200	95106390	5470	5470	5470	5470	0
108	20240402	174100	95106390	5470	5470	5470	5470	0
109	20240402	174000	95106390	5470	5470	5470	5470	0
110	20240402	173900	95106390	5470	5470	5470	5470	0
111	20240402	173800	95106390	5470	5470	5470	5470	0
112	20240402	173700	95106390	5470	5470	5470	5470	0
113	20240402	173600	95106390	5470	5470	5470	5470	0
114	20240402	173500	95106390	5470	5470	5470	5470	0
115	20240402	173400	95106390	5470	5470	5470	5470	0
116	20240402	173300	95106390	5470	5470	5470	5470	0
117	20240402	173200	95106390	5470	5470	5470	5470	0
118	20240402	173100	95106390	5470	5470	5470	5470	0
119	20240402	173000	95106390	5470	5470	5470	5470	0
120	20240402	172900	95106390	5470	5470	5470	5470	0
121	20240402	172800	95106390	5470	5470	5470	5470	0
122	20240402	172700	95106390	5470	5470	5470	5470	389
123	20240402	172600	95106390	5470	5470	5470	5470	0
124	20240402	172500	95106390	5470	5470	5470	5470	0
125	20240402	172400	95106390	5470	5470	5470	5470	0
126	20240402	172300	95106390	5470	5470	5470	5470	0
127	20240402	172200	95106390	5470	5470	5470	5470	0
128	20240402	172100	95106390	5470	5470	5470	5470	0
129	20240402	172000	95106390	5470	5470	5470	5470	0
130	20240402	171900	95106390	5470	5470	5470	5470	0
131	20240402	171800	95106390	5470	5470	5470	5470	0
132	20240402	171700	95106390	5470	5470	5470	5470	0
133	20240402	171600	95106390	5470	5470	5470	5470	0
134	20240402	171500	95106390	5470	5470	5470	5470	0
135	20240402	171400	95106390	5470	5470	5470	5470	0
136	20240402	171300	95106390	5470	5470	5470	5470	0
137	20240402	171200	95106390	5470	5470	5470	5470	0
138	20240402	171100	95106390	5470	5470	5470	5470	0
139	20240402	171000	95106390	5470	5470	5470	5470	0
140	20240402	170900	95106390	5470	5470	5470	5470	0
141	20240402	170800	95106390	5470	5470	5470	5470	0
142	20240402	170700	95106390	5470	5470	5470	5470	0
143	20240402	170600	95106390	5470	5470	5470	5470	0
144	20240402	170500	95106390	5470	5470	5470	5470	0
145	20240402	170400	95106390	5470	5470	5470	5470	0
146	20240402	170300	95106390	5470	5470	5470	5470	0
147	20240402	170200	95106390	5470	5470	5470	5470	0
148	20240402	170100	95106390	5470	5470	5470	5470	0
149	20240402	170000	95106390	5470	5470	5470	5470	0
150	20240402	165900	95106390	5470	5470	5470	5470	0
151	20240402	165800	95106390	5470	5470	5470	5470	0
152	20240402	165700	95106390	5470	5470	5470	5470	389
153	20240402	165600	95106390	5470	5470	5470	5470	0
154	20240402	165500	95106390	5470	5470	5470	5470	0
155	20240402	165400	95106390	5470	5470	5470	5470	0
156	20240402	165300	95106390	5470	5470	5470	5470	0
157	20240402	165200	95106390	5470	5470	5470	5470	0
158	20240402	165100	95106390	5470	5470	5470	5470	0
159	20240402	165000	95106390	5470	5470	5470	5470	0
160	20240402	164900	95106390	5470	5470	5470	5470	0
161	20240402	164800	95106390	5470	5470	5470	5470	0
162	20240402	164700	95106390	5470	5470	5470	5470	0
163	20240402	164600	95106390	5470	5470	5470	5470	0
164	20240402	164500	95106390	5470	5470	5470	5470	0
165	20240402	164400	95106390	5470	5470	5470	5470	0
166	20240402	164300	95106390	5470	5470	5470	5470	0
167	20240402	164200	95106390	5470	5470	5470	5470	0
168	20240402	164100	95106390	5470	5470	5470	5470	0
169	20240402	164000	95106390	5470	5470	5470	5470	0
170	20240402	163900	95106390	5470	5470	5470	5470	0
171	20240402	163800	95106390	5470	5470	5470	5470	0
172	20240402	163700	95106390	5470	5470	5470	5470	0
173	20240402	163600	95106390	5470	5470	5470	5470	0
174	20240402	163500	95106390	5470	5470	5470	5470	0
175	20240402	163400	95106390	5470	5470	5470	5470	0
176	20240402	163300	95106390	5470	5470	5470	5470	0
177	20240402	163200	95106390	5470	5470	5470	5470	0
178	20240402	163100	95106390	5470	5470	5470	5470	0
179	20240402	163000	95106390	5470	5470	5470	5470	0
180	20240402	162900	95106390	5470	5470	5470	5470	0
181	20240402	162800	95106390	5470	5470	5470	5470	0
182	20240402	162700	95106390	5470	5470	5470	5470	389
183	20240402	162600	95106390	5470	5470	5470	5470	0
184	20240402	162500	95106390	5470	5470	5470	5470	0
185	20240402	162400	95106390	5470	5470	5470	5470	0
186	20240402	162300	95106390	5470	5470	5470	5470	0
187	20240402	162200	95106390	5470	5470	5470	5470	0
188	20240402	162100	95106390	5470	5470	5470	5470	0
189	20240402	162000	95106390	5470	5470	5470	5470	0
190	20240402	161900	95106390	5470	5470	5470	5470	0
191	20240402	161800	95106390	5470	5470	5470	5470	0
192	20240402	161700	95106390	5470	5470	5470	5470	0
193	20240402	161600	95106390	5470	5470	5470	5470	0
194	20240402	161500	95106390	5470	5470	5470	5470	0
195	20240402	161400	95106390	5470	5470	5470	5470	0
196	20240402	161300	95106390	5470	5470	5470	5470	0
197	20240402	161200	95106390	5470	5470	5470	5470	0
198	20240402	161100	95106390	5470	5470	5470	5470	0
199	20240402	161000	95106390	5470	5470	5470	5470	0
200	20240402	160900	95106390	5470	5470	5470	5470	0
201	20240402	160800	95106390	5470	5470	5470	5470	0
202	20240402	160700	95106390	5470	5470	5470	5470	0
203	20240402	160600	95106390	5470	5470	5470	5470	0
204	20240402	160500	95106390	5470	5470	5470	5470	0
205	20240402	160400	95106390	5470	5470	5470	5470	0
206	20240402	160300	95106390	5470	5470	5470	5470	0
207	20240402	160200	95106390	5470	5470	5470	5470	0
208	20240402	160100	95106390	5470	5470	5470	5470	0
209	20240402	160000	95106390	5470	5470	5470	5470	0
210	20240402	155900	95106390	5470	5470	5470	5470	0
211	20240402	155800	95106390	5470	5470	5470	5470	0
212	20240402	155700	95106390	5470	5470	5470	5470	389
213	20240402	155600	95106390	5470	5470	5470	5470	0
214	20240402	155500	95106390	5470	5470	5470	5470	0
215	20240402	155400	95106390	5470	5470	5470	5470	0
216	20240402	155300	95106390	5470	5470	5470	5470	0
217	20240402	155200	95106390	5470	5470	5470	5470	0
218	20240402	155100	95106390	5470	5470	5470	5470	0
219	20240402	155000	95106390	5470	5470	5470	5470	0
220	20240402	154900	95106390	5470	5470	5470	5470	0
221	20240402	154800	95106390	5470	5470	5470	5470	0
222	20240402	154700	95106390	5470	5470	5470	5470	0
223	20240402	154600	95106390	5470	5470	5470	5470	0
224	20240402	154500	95106390	5470	5470	5470	5470	0
225	20240402	154400	95106390	5470	5470	5470	5470	0
226	20240402	154300	95106390	5470	5470	5470	5470	0
227	20240402	154200	95106390	5470	5470	5470	5470	0
228	20240402	154100	95106390	5470	5470	5470	5470	0
229	20240402	154000	95106390	5470	5470	5470	5470	0
230	20240402	153900	95106390	5470	5470	5470	5470	0
231	20240402	153800	95106390	5470	5470	5470	5470	0
232	20240402	153700	95106390	5470	5470	5470	5470	0
233	20240402	153600	95106390	5470	5470	5470	5470	0
234	20240402	153500	95106390	5470	5470	5470	5470	0
235	20240402	153400	95106390	5470	5470	5470	5470	0
236	20240402	153300	95106390	5470	5470	5470	5470	0
237	20240402	153200	95106390	5470	5470	5470	5470	0
238	20240402	153100	95106390	5470	5470	5470	5470	0
239	20240402	153000	95106390	5470	5470	5470	5470	389
240	20240402	152900	92978560	5470	5470	5470	5470	0
241	20240402	152800	92978560	5470	5470	5470	5470	0
242	20240402	152700	92978560	5470	5470	5470	5470	0
243	20240402	152600	92978560	5470	5470	5470	5470	0
244	20240402	152500	92978560	5470	5470	5470	5470	0
245	20240402	152400	92978560	5470	5470	5470	5470	0
246	20240402	152300	92978560	5470	5470	5470	5470	0
247	20240402	152200	92978560	5470	5470	5470	5470	0
248	20240402	152100	92978560	5470	5470	5470	5470	0
249	20240402	152000	92978560	5470	5470	5470	5470	0
250	20240402	151900	92978560	5470	5470	5470	5470	2
251	20240402	151800	92967620	5430	5430	5430	5430	0
252	20240402	151700	92967620	5430	5430	5430	5430	0
253	20240402	151600	92967620	5430	5440	5440	5430	119
254	20240402	151500	92321300	5480	5480	5480	5480	0
255	20240402	151400	92321300	5480	5480	5480	5480	0
256	20240402	151300	92321300	5480	5480	5480	5480	0
257	20240402	151200	92321300	5480	5480	5480	5480	0
258	20240402	151100	92321300	5480	5480	5480	5480	0
259	20240402	151000	92321300	5480	5480	5480	5480	0
260	20240402	150900	92321300	5480	5480	5480	5480	0
261	20240402	150800	92321300	5480	5480	5480	5480	0
262	20240402	150700	92321300	5480	5480	5480	5480	0
263	20240402	150600	92321300	5480	5470	5480	5470	10
264	20240402	150500	92266580	5470	5470	5470	5470	0
265	20240402	150400	92266580	5470	5470	5470	5470	0
266	20240402	150300	92266580	5470	5470	5470	5470	0
267	20240402	150200	92266580	5470	5470	5470	5470	0
268	20240402	150100	92266580	5470	5470	5470	5470	0
269	20240402	150000	92266580	5470	5470	5470	5470	0
270	20240402	145900	92266580	5470	5470	5470	5470	0
271	20240402	145800	92266580	5470	5470	5470	5470	0
272	20240402	145700	92266580	5470	5470	5470	5470	0
273	20240402	145600	92266580	5470	5470	5470	5470	44
274	20240402	145500	92025900	5470	5470	5470	5470	0
275	20240402	145400	92025900	5470	5470	5470	5470	0
276	20240402	145300	92025900	5470	5470	5470	5470	7
277	20240402	145200	91987610	5430	5430	5430	5430	0
278	20240402	145100	91987610	5430	5430	5430	5430	15
279	20240402	145000	91906160	5430	5430	5430	5430	0
280	20240402	144900	91906160	5430	5430	5430	5430	2
281	20240402	144800	91895300	5410	5410	5410	5410	0
282	20240402	144700	91895300	5410	5410	5410	5410	0
283	20240402	144600	91895300	5410	5410	5410	5410	0
284	20240402	144500	91895300	5410	5410	5410	5410	0
285	20240402	144400	91895300	5410	5410	5410	5410	0
286	20240402	144300	91895300	5410	5410	5410	5410	0
287	20240402	144200	91895300	5410	5410	5410	5410	0
288	20240402	144100	91895300	5410	5410	5410	5410	0
289	20240402	144000	91895300	5410	5410	5410	5410	0
290	20240402	143900	91895300	5410	5410	5410	5410	0
291	20240402	143800	91895300	5410	5410	5410	5410	0
292	20240402	143700	91895300	5410	5410	5410	5410	0
293	20240402	143600	91895300	5410	5410	5410	5410	0
294	20240402	143500	91895300	5410	5410	5410	5410	0
295	20240402	143400	91895300	5410	5410	5410	5410	0
296	20240402	143300	91895300	5410	5410	5410	5410	0
297	20240402	143200	91895300	5410	5410	5410	5410	0
298	20240402	143100	91895300	5410	5410	5410	5410	0
299	20240402	143000	91895300	5410	5410	5410	5410	0
300	20240402	142900	91895300	5410	5410	5410	5410	0
301	20240402	142800	91895300	5410	5440	5440	5410	666
302	20240402	142700	88288160	5480	5480	5480	5480	0
303	20240402	142600	88288160	5480	5480	5480	5480	13
304	20240402	142500	88216920	5480	5480	5480	5480	0
305	20240402	142400	88216920	5480	5480	5480	5480	0
306	20240402	142300	88216920	5480	5480	5480	5480	0
307	20240402	142200	88216920	5480	5480	5480	5480	0
308	20240402	142100	88216920	5480	5480	5480	5480	0
309	20240402	142000	88216920	5480	5480	5480	5480	0
310	20240402	141900	88216920	5480	5480	5480	5480	0
311	20240402	141800	88216920	5480	5480	5480	5480	0
312	20240402	141700	88216920	5480	5480	5480	5480	0
313	20240402	141600	88216920	5480	5480	5480	5480	0
314	20240402	141500	88216920	5480	5480	5480	5480	0
315	20240402	141400	88216920	5480	5480	5480	5480	0
316	20240402	141300	88216920	5480	5480	5480	5480	0
317	20240402	141200	88216920	5480	5480	5480	5480	0
318	20240402	141100	88216920	5480	5480	5480	5480	0
319	20240402	141000	88216920	5480	5480	5480	5480	0
320	20240402	140900	88216920	5480	5480	5480	5480	0
321	20240402	140800	88216920	5480	5480	5480	5480	0
322	20240402	140700	88216920	5480	5480	5480	5480	0
323	20240402	140600	88216920	5480	5480	5480	5480	0
324	20240402	140500	88216920	5480	5480	5480	5480	0
325	20240402	140400	88216920	5480	5480	5480	5480	0
326	20240402	140300	88216920	5480	5480	5480	5480	10
327	20240402	140200	88162120	5430	5430	5430	5430	0
328	20240402	140100	88162120	5430	5430	5430	5430	0
329	20240402	140000	88162120	5430	5430	5430	5430	0
330	20240402	135900	88162120	5430	5430	5430	5430	0
331	20240402	135800	88162120	5430	5430	5430	5430	0
332	20240402	135700	88162120	5430	5430	5430	5430	0
333	20240402	135600	88162120	5430	5430	5430	5430	0
334	20240402	135500	88162120	5430	5430	5430	5430	0
335	20240402	135400	88162120	5430	5430	5430	5430	0
336	20240402	135300	88162120	5430	5430	5430	5430	0
337	20240402	135200	88162120	5430	5430	5430	5430	0
338	20240402	135100	88162120	5430	5430	5430	5430	0
339	20240402	135000	88162120	5430	5430	5430	5430	0
340	20240402	134900	88162120	5430	5430	5430	5430	0
341	20240402	134800	88162120	5430	5430	5430	5430	200
342	20240402	134700	87076120	5490	5490	5490	5490	0
343	20240402	134600	87076120	5490	5490	5490	5490	0
344	20240402	134500	87076120	5490	5490	5490	5490	38
345	20240402	134400	86867500	5440	5440	5440	5440	0
346	20240402	134300	86867500	5440	5440	5440	5440	0
347	20240402	134200	86867500	5440	5440	5440	5440	3
348	20240402	134100	86851180	5480	5480	5480	5480	0
349	20240402	134000	86851180	5480	5480	5480	5480	0
350	20240402	133900	86851180	5480	5480	5480	5480	0
351	20240402	133800	86851180	5480	5480	5480	5480	73
352	20240402	133700	86451140	5480	5480	5480	5480	50
353	20240402	133600	86177140	5480	5480	5480	5480	0
354	20240402	133500	86177140	5480	5480	5480	5480	56
355	20240402	133400	85870260	5480	5480	5480	5480	0
356	20240402	133300	85870260	5480	5480	5480	5480	0
357	20240402	133200	85870260	5480	5480	5480	5480	0
358	20240402	133100	85870260	5480	5460	5480	5460	201
359	20240402	133000	84769300	5450	5450	5450	5450	0
360	20240402	132900	84769300	5450	5450	5450	5450	88
361	20240402	132800	84289700	5420	5480	5480	5410	4138
362	20240402	132700	61778820	5490	5490	5490	5490	2
363	20240402	132600	61767840	5490	5490	5490	5490	100
364	20240402	132500	61218840	5480	5480	5480	5480	0
365	20240402	132400	61218840	5480	5480	5480	5480	0
366	20240402	132300	61218840	5480	5480	5480	5480	185
367	20240402	132200	60205040	5480	5480	5480	5480	100
368	20240402	132100	59657040	5470	5470	5470	5470	9
369	20240402	132000	59607810	5470	5470	5470	5470	85
370	20240402	131900	59142860	5460	5460	5460	5460	0
371	20240402	131800	59142860	5460	5460	5460	5460	0
372	20240402	131700	59142860	5460	5460	5460	5460	0
373	20240402	131600	59142860	5460	5460	5460	5460	0
374	20240402	131500	59142860	5460	5460	5460	5460	0
375	20240402	131400	59142860	5460	5460	5460	5460	0
376	20240402	131300	59142860	5460	5460	5460	5460	0
377	20240402	131200	59142860	5460	5460	5460	5460	0
378	20240402	131100	59142860	5460	5460	5460	5460	0
379	20240402	131000	59142860	5460	5460	5460	5460	0
380	20240402	130900	59142860	5460	5460	5460	5460	0
381	20240402	130800	59142860	5460	5460	5460	5460	0
382	20240402	130700	59142860	5460	5460	5460	5460	0
383	20240402	130600	59142860	5460	5460	5460	5460	0
384	20240402	130500	59142860	5460	5460	5460	5460	0
385	20240402	130400	59142860	5460	5460	5460	5460	0
386	20240402	130300	59142860	5460	5460	5460	5460	0
387	20240402	130200	59142860	5460	5460	5460	5460	0
388	20240402	130100	59142860	5460	5460	5460	5460	0
389	20240402	130000	59142860	5460	5460	5460	5460	121
390	20240402	125900	58482200	5460	5460	5460	5460	0
391	20240402	125800	58482200	5460	5460	5460	5460	0
392	20240402	125700	58482200	5460	5460	5460	5460	0
393	20240402	125600	58482200	5460	5460	5460	5460	0
394	20240402	125500	58482200	5460	5460	5460	5460	0
395	20240402	125400	58482200	5460	5460	5460	5460	52
396	20240402	125300	58198280	5460	5460	5460	5460	0
397	20240402	125200	58198280	5460	5460	5460	5460	0
398	20240402	125100	58198280	5460	5460	5460	5460	0
399	20240402	125000	58198280	5460	5460	5460	5460	0
400	20240402	124900	58198280	5460	5460	5460	5460	0
401	20240402	124800	58198280	5460	5460	5460	5460	0
402	20240402	124700	58198280	5460	5460	5460	5460	1
403	20240402	124600	58192820	5470	5470	5470	5470	20
404	20240402	124500	58083420	5460	5460	5460	5460	0
405	20240402	124400	58083420	5460	5460	5460	5460	30
406	20240402	124300	57919620	5460	5460	5460	5460	0
407	20240402	124200	57919620	5460	5460	5460	5460	0
408	20240402	124100	57919620	5460	5460	5460	5460	0
409	20240402	124000	57919620	5460	5460	5460	5460	0
410	20240402	123900	57919620	5460	5460	5460	5460	0
411	20240402	123800	57919620	5460	5460	5460	5460	0
412	20240402	123700	57919620	5460	5460	5460	5460	0
413	20240402	123600	57919620	5460	5460	5460	5460	0
414	20240402	123500	57919620	5460	5460	5460	5460	0
415	20240402	123400	57919620	5460	5460	5460	5460	0
416	20240402	123300	57919620	5460	5460	5460	5460	0
417	20240402	123200	57919620	5460	5460	5460	5460	0
418	20240402	123100	57919620	5460	5460	5460	5460	0
419	20240402	123000	57919620	5460	5460	5460	5460	0
420	20240402	122900	57919620	5460	5460	5460	5460	0
421	20240402	122800	57919620	5460	5460	5460	5460	0
422	20240402	122700	57919620	5460	5460	5460	5460	100
423	20240402	122600	57373620	5460	5460	5460	5460	0
424	20240402	122500	57373620	5460	5460	5460	5460	0
425	20240402	122400	57373620	5460	5460	5460	5460	0
426	20240402	122300	57373620	5460	5460	5460	5460	0
427	20240402	122200	57373620	5460	5460	5460	5460	0
428	20240402	122100	57373620	5460	5460	5460	5460	0
429	20240402	122000	57373620	5460	5460	5460	5460	0
430	20240402	121900	57373620	5460	5460	5460	5460	0
431	20240402	121800	57373620	5460	5460	5460	5460	0
432	20240402	121700	57373620	5460	5460	5460	5460	0
433	20240402	121600	57373620	5460	5460	5460	5460	0
434	20240402	121500	57373620	5460	5460	5460	5460	0
435	20240402	121400	57373620	5460	5470	5470	5460	88
436	20240402	121300	56893090	5470	5470	5470	5470	136
437	20240402	121200	56149170	5480	5490	5490	5480	70
438	20240402	121100	55765020	5500	5500	5500	5500	3
439	20240402	121000	55748520	5500	5500	5500	5500	0
440	20240402	120900	55748520	5500	5500	5500	5500	0
441	20240402	120800	55748520	5500	5500	5500	5500	0
442	20240402	120700	55748520	5500	5500	5500	5500	0
443	20240402	120600	55748520	5500	5500	5500	5500	915
444	20240402	120500	50716020	5500	5500	5500	5500	0
445	20240402	120400	50716020	5500	5500	5500	5500	0
446	20240402	120300	50716020	5500	5500	5500	5500	0
447	20240402	120200	50716020	5500	5500	5500	5500	0
448	20240402	120100	50716020	5500	5500	5500	5500	0
449	20240402	120000	50716020	5500	5500	5500	5500	0
450	20240402	115900	50716020	5500	5500	5500	5500	0
451	20240402	115800	50716020	5500	5500	5500	5500	62
452	20240402	115700	50375020	5510	5510	5510	5510	0
453	20240402	115600	50375020	5510	5510	5510	5510	0
454	20240402	115500	50375020	5510	5510	5510	5510	0
455	20240402	115400	50375020	5510	5510	5510	5510	0
456	20240402	115300	50375020	5510	5510	5510	5510	0
457	20240402	115200	50375020	5510	5510	5510	5510	0
458	20240402	115100	50375020	5510	5510	5510	5510	0
459	20240402	115000	50375020	5510	5510	5510	5510	0
460	20240402	114900	50375020	5510	5510	5510	5510	0
461	20240402	114800	50375020	5510	5510	5510	5510	10
462	20240402	114700	50319920	5510	5510	5510	5510	0
463	20240402	114600	50319920	5510	5510	5510	5510	200
464	20240402	114500	49217920	5510	5510	5510	5510	0
465	20240402	114400	49217920	5510	5510	5510	5510	0
466	20240402	114300	49217920	5510	5510	5510	5510	15
467	20240402	114200	49135270	5510	5510	5510	5510	0
468	20240402	114100	49135270	5510	5510	5510	5510	0
469	20240402	114000	49135270	5510	5500	5510	5500	207
470	20240402	113900	47996670	5480	5480	5480	5480	0
471	20240402	113800	47996670	5480	5480	5480	5480	0
472	20240402	113700	47996670	5480	5480	5480	5480	0
473	20240402	113600	47996670	5480	5480	5480	5480	0
474	20240402	113500	47996670	5480	5480	5480	5480	0
475	20240402	113400	47996670	5480	5480	5480	5480	0
476	20240402	113300	47996670	5480	5480	5480	5480	0
477	20240402	113200	47996670	5480	5480	5480	5480	0
478	20240402	113100	47996670	5480	5480	5480	5480	0
479	20240402	113000	47996670	5480	5480	5480	5480	0
480	20240402	112900	47996670	5480	5480	5480	5480	0
481	20240402	112800	47996670	5480	5480	5480	5480	0
482	20240402	112700	47996670	5480	5480	5480	5480	0
483	20240402	112600	47996670	5480	5480	5480	5480	0
484	20240402	112500	47996670	5480	5480	5480	5480	0
485	20240402	112400	47996670	5480	5480	5480	5480	0
486	20240402	112300	47996670	5480	5480	5480	5480	0
487	20240402	112200	47996670	5480	5480	5480	5480	0
488	20240402	112100	47996670	5480	5480	5480	5480	0
489	20240402	112000	47996670	5480	5480	5480	5480	0
490	20240402	111900	47996670	5480	5480	5480	5480	0
491	20240402	111800	47996670	5480	5480	5480	5480	0
492	20240402	111700	47996670	5480	5480	5480	5480	1
493	20240402	111600	47991190	5480	5480	5480	5480	0
494	20240402	111500	47991190	5480	5490	5490	5480	279
495	20240402	111400	46459710	5490	5490	5490	5490	0
496	20240402	111300	46459710	5490	5490	5490	5490	0
497	20240402	111200	46459710	5490	5490	5490	5490	0
498	20240402	111100	46459710	5490	5490	5490	5490	0
499	20240402	111000	46459710	5490	5490	5490	5490	0
500	20240402	110900	46459710	5490	5490	5490	5490	0
501	20240402	110800	46459710	5490	5490	5490	5490	0
502	20240402	110700	46459710	5490	5490	5490	5490	0
503	20240402	110600	46459710	5490	5490	5490	5490	0
504	20240402	110500	46459710	5490	5490	5490	5490	0
505	20240402	110400	46459710	5490	5490	5490	5490	1
506	20240402	110300	46454220	5490	5490	5490	5490	0
507	20240402	110200	46454220	5490	5490	5490	5490	0
508	20240402	110100	46454220	5490	5490	5490	5490	0
509	20240402	110000	46454220	5490	5490	5490	5490	0
510	20240402	105900	46454220	5490	5490	5490	5490	0
511	20240402	105800	46454220	5490	5490	5490	5490	0
512	20240402	105700	46454220	5490	5490	5490	5490	3
513	20240402	105600	46437750	5500	5500	5500	5500	0
514	20240402	105500	46437750	5500	5500	5500	5500	0
515	20240402	105400	46437750	5500	5500	5500	5500	0
516	20240402	105300	46437750	5500	5500	5500	5500	0
517	20240402	105200	46437750	5500	5500	5500	5500	10
518	20240402	105100	46382750	5500	5500	5500	5500	0
519	20240402	105000	46382750	5500	5500	5500	5500	0
520	20240402	104900	46382750	5500	5500	5500	5500	300
521	20240402	104800	44732750	5480	5480	5480	5480	6
522	20240402	104700	44699870	5470	5470	5470	5470	0
523	20240402	104600	44699870	5470	5470	5470	5470	0
524	20240402	104500	44699870	5470	5470	5470	5470	0
525	20240402	104400	44699870	5470	5480	5480	5470	94
526	20240402	104300	44185640	5460	5460	5460	5460	0
527	20240402	104200	44185640	5460	5460	5460	5460	0
528	20240402	104100	44185640	5460	5460	5460	5460	0
529	20240402	104000	44185640	5460	5460	5460	5460	0
530	20240402	103900	44185640	5460	5460	5460	5460	0
531	20240402	103800	44185640	5460	5460	5460	5460	0
532	20240402	103700	44185640	5460	5460	5460	5460	0
533	20240402	103600	44185640	5460	5460	5460	5460	0
534	20240402	103500	44185640	5460	5460	5460	5460	0
535	20240402	103400	44185640	5460	5460	5460	5460	0
536	20240402	103300	44185640	5460	5470	5470	5460	95
537	20240402	103200	43666320	5510	5510	5510	5510	0
538	20240402	103100	43666320	5510	5460	5510	5460	929
539	20240402	103000	38593530	5460	5480	5480	5460	267
540	20240402	102900	37132050	5460	5460	5460	5460	0
541	20240402	102800	37132050	5460	5480	5480	5460	69
542	20240402	102700	36754960	5500	5500	5500	5500	300
543	20240402	102600	35104960	5460	5460	5460	5460	0
544	20240402	102500	35104960	5460	5470	5470	5460	4
545	20240402	102400	35083110	5470	5470	5470	5470	2
546	20240402	102300	35072170	5480	5480	5480	5480	2
547	20240402	102200	35061210	5450	5450	5450	5450	0
548	20240402	102100	35061210	5450	5450	5450	5450	0
549	20240402	102000	35061210	5450	5450	5450	5450	0
550	20240402	101900	35061210	5450	5450	5450	5450	0
551	20240402	101800	35061210	5450	5450	5450	5450	0
552	20240402	101700	35061210	5450	5450	5450	5450	0
553	20240402	101600	35061210	5450	5450	5450	5450	0
554	20240402	101500	35061210	5450	5450	5450	5450	0
555	20240402	101400	35061210	5450	5450	5450	5450	0
556	20240402	101300	35061210	5450	5450	5450	5450	0
557	20240402	101200	35061210	5450	5450	5450	5450	0
558	20240402	101100	35061210	5450	5460	5460	5450	500
559	20240402	101000	32332180	5460	5460	5460	5460	0
560	20240402	100900	32332180	5460	5460	5460	5460	0
561	20240402	100800	32332180	5460	5470	5470	5460	148
562	20240402	100700	31523850	5470	5470	5470	5470	75
563	20240402	100600	31113600	5460	5470	5470	5460	421
564	20240402	100500	28811780	5470	5480	5480	5470	200
565	20240402	100400	27716220	5470	5470	5470	5470	0
566	20240402	100300	27716220	5470	5470	5470	5470	0
567	20240402	100200	27716220	5470	5490	5490	5470	1000
568	20240402	100100	22237140	5500	5500	5500	5500	0
569	20240402	100000	22237140	5500	5500	5500	5500	5
570	20240402	095900	22209640	5490	5500	5500	5490	725
571	20240402	095800	18229290	5510	5510	5510	5510	0
572	20240402	095700	18229290	5510	5510	5510	5510	10
573	20240402	095600	18174190	5510	5510	5510	5510	0
574	20240402	095500	18174190	5510	5510	5510	5510	0
575	20240402	095400	18174190	5510	5510	5510	5510	2
576	20240402	095300	18163170	5510	5510	5510	5510	10
577	20240402	095200	18108070	5510	5510	5510	5500	459
578	20240402	095100	15581350	5510	5530	5530	5510	104
579	20240402	095000	15006310	5570	5570	5570	5570	0
580	20240402	094900	15006310	5570	5570	5570	5570	0
581	20240402	094800	15006310	5570	5570	5570	5570	0
582	20240402	094700	15006310	5570	5570	5570	5570	0
583	20240402	094600	15006310	5570	5570	5570	5570	0
584	20240402	094500	15006310	5570	5570	5570	5570	0
585	20240402	094400	15006310	5570	5570	5570	5570	0
586	20240402	094300	15006310	5570	5570	5570	5570	0
587	20240402	094200	15006310	5570	5570	5570	5570	7
588	20240402	094100	14967320	5570	5570	5570	5570	0
589	20240402	094000	14967320	5570	5570	5570	5570	0
590	20240402	093900	14967320	5570	5570	5570	5570	0
591	20240402	093800	14967320	5570	5570	5570	5570	0
592	20240402	093700	14967320	5570	5570	5570	5570	0
593	20240402	093600	14967320	5570	5570	5570	5570	0
594	20240402	093500	14967320	5570	5570	5570	5570	10
595	20240402	093400	14911620	5580	5580	5580	5580	0
596	20240402	093300	14911620	5580	5570	5580	5570	100
597	20240402	093200	14354310	5580	5580	5580	5580	0
598	20240402	093100	14354310	5580	5580	5580	5580	0
599	20240402	093000	14354310	5580	5580	5580	5580	2
600	20240402	092900	14343150	5590	5590	5590	5590	4
601	20240402	092800	14320790	5580	5580	5580	5580	0
602	20240402	092700	14320790	5580	5580	5580	5580	0
603	20240402	092600	14320790	5580	5580	5580	5580	10
604	20240402	092500	14264990	5540	5540	5540	5540	59
605	20240402	092400	13938130	5540	5540	5540	5540	0
606	20240402	092300	13938130	5540	5540	5540	5540	0
607	20240402	092200	13938130	5540	5530	5540	5530	12
608	20240402	092100	13871680	5530	5530	5530	5530	222
609	20240402	092000	12644020	5530	5530	5530	5530	5
610	20240402	091900	12616370	5510	5500	5510	5500	270
611	20240402	091800	11129870	5510	5510	5510	5510	11
612	20240402	091700	11069260	5510	5530	5530	5510	777
613	20240402	091600	6776140	5540	5540	5540	5540	5
614	20240402	091500	6748440	5550	5550	5550	5550	138
615	20240402	091400	5982540	5560	5560	5560	5560	0
616	20240402	091300	5982540	5560	5570	5570	5560	215
617	20240402	091200	4786140	5580	5580	5590	5580	91
618	20240402	091100	4278310	5560	5560	5560	5560	66
619	20240402	091000	3911350	5590	5590	5590	5590	20
620	20240402	090900	3799550	5590	5590	5590	5590	0
621	20240402	090800	3799550	5590	5590	5590	5590	0
622	20240402	090700	3799550	5590	5570	5600	5570	289
623	20240402	090600	2189770	5610	5610	5610	5610	0
624	20240402	090500	2189770	5610	5570	5610	5570	195
625	20240402	090400	1102130	5570	5570	5570	5570	1
626	20240402	090300	1096560	5580	5580	5580	5580	0
627	20240402	090200	1096560	5580	5580	5580	5580	0
628	20240402	090100	1096560	5580	5580	5580	5580	1
629	20240402	090000	1090980	5510	5510	5510	5510	198