KissMeData/260660/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202900	34051030	5260	5260	5260	5260	64
3	20240403	202800	34051030	5260	5260	5260	5260	0
4	20240403	202700	34051030	5260	5260	5260	5260	0
5	20240403	202600	34051030	5260	5260	5260	5260	0
6	20240403	202500	34051030	5260	5260	5260	5260	0
7	20240403	202400	34051030	5260	5260	5260	5260	0
8	20240403	202300	34051030	5260	5260	5260	5260	0
9	20240403	202200	34051030	5260	5260	5260	5260	0
10	20240403	202100	34051030	5260	5260	5260	5260	0
11	20240403	202000	34051030	5260	5260	5260	5260	0
12	20240403	201900	34051030	5260	5260	5260	5260	0
13	20240403	201800	34051030	5260	5260	5260	5260	0
14	20240403	201700	34051030	5260	5260	5260	5260	0
15	20240403	201600	34051030	5260	5260	5260	5260	0
16	20240403	201500	34051030	5260	5260	5260	5260	0
17	20240403	201400	34051030	5260	5260	5260	5260	0
18	20240403	201300	34051030	5260	5260	5260	5260	0
19	20240403	201200	34051030	5260	5260	5260	5260	0
20	20240403	201100	34051030	5260	5260	5260	5260	0
21	20240403	201000	34051030	5260	5260	5260	5260	0
22	20240403	200900	34051030	5260	5260	5260	5260	0
23	20240403	200800	34051030	5260	5260	5260	5260	0
24	20240403	200700	34051030	5260	5260	5260	5260	0
25	20240403	200600	34051030	5260	5260	5260	5260	0
26	20240403	200500	34051030	5260	5260	5260	5260	0
27	20240403	200400	34051030	5260	5260	5260	5260	0
28	20240403	200300	34051030	5260	5260	5260	5260	0
29	20240403	200200	34051030	5260	5260	5260	5260	0
30	20240403	200100	34051030	5260	5260	5260	5260	0
31	20240403	200000	34051030	5260	5260	5260	5260	0
32	20240403	195900	34051030	5260	5260	5260	5260	64
33	20240403	195800	34051030	5260	5260	5260	5260	0
34	20240403	195700	34051030	5260	5260	5260	5260	0
35	20240403	195600	34051030	5260	5260	5260	5260	0
36	20240403	195500	34051030	5260	5260	5260	5260	0
37	20240403	195400	34051030	5260	5260	5260	5260	0
38	20240403	195300	34051030	5260	5260	5260	5260	0
39	20240403	195200	34051030	5260	5260	5260	5260	0
40	20240403	195100	34051030	5260	5260	5260	5260	0
41	20240403	195000	34051030	5260	5260	5260	5260	0
42	20240403	194900	34051030	5260	5260	5260	5260	0
43	20240403	194800	34051030	5260	5260	5260	5260	0
44	20240403	194700	34051030	5260	5260	5260	5260	0
45	20240403	194600	34051030	5260	5260	5260	5260	0
46	20240403	194500	34051030	5260	5260	5260	5260	0
47	20240403	194400	34051030	5260	5260	5260	5260	0
48	20240403	194300	34051030	5260	5260	5260	5260	0
49	20240403	194200	34051030	5260	5260	5260	5260	0
50	20240403	194100	34051030	5260	5260	5260	5260	0
51	20240403	194000	34051030	5260	5260	5260	5260	0
52	20240403	193900	34051030	5260	5260	5260	5260	0
53	20240403	193800	34051030	5260	5260	5260	5260	0
54	20240403	193700	34051030	5260	5260	5260	5260	0
55	20240403	193600	34051030	5260	5260	5260	5260	0
56	20240403	193500	34051030	5260	5260	5260	5260	0
57	20240403	193400	34051030	5260	5260	5260	5260	0
58	20240403	193300	34051030	5260	5260	5260	5260	0
59	20240403	193200	34051030	5260	5260	5260	5260	0
60	20240403	193100	34051030	5260	5260	5260	5260	0
61	20240403	193000	34051030	5260	5260	5260	5260	0
62	20240403	192900	34051030	5260	5260	5260	5260	64
63	20240403	192800	34051030	5260	5260	5260	5260	0
64	20240403	192700	34051030	5260	5260	5260	5260	0
65	20240403	192600	34051030	5260	5260	5260	5260	0
66	20240403	192500	34051030	5260	5260	5260	5260	0
67	20240403	192400	34051030	5260	5260	5260	5260	0
68	20240403	192300	34051030	5260	5260	5260	5260	0
69	20240403	192200	34051030	5260	5260	5260	5260	0
70	20240403	192100	34051030	5260	5260	5260	5260	0
71	20240403	192000	34051030	5260	5260	5260	5260	0
72	20240403	191900	34051030	5260	5260	5260	5260	0
73	20240403	191800	34051030	5260	5260	5260	5260	0
74	20240403	191700	34051030	5260	5260	5260	5260	0
75	20240403	191600	34051030	5260	5260	5260	5260	0
76	20240403	191500	34051030	5260	5260	5260	5260	0
77	20240403	191400	34051030	5260	5260	5260	5260	0
78	20240403	191300	34051030	5260	5260	5260	5260	0
79	20240403	191200	34051030	5260	5260	5260	5260	0
80	20240403	191100	34051030	5260	5260	5260	5260	0
81	20240403	191000	34051030	5260	5260	5260	5260	0
82	20240403	190900	34051030	5260	5260	5260	5260	0
83	20240403	190800	34051030	5260	5260	5260	5260	0
84	20240403	190700	34051030	5260	5260	5260	5260	0
85	20240403	190600	34051030	5260	5260	5260	5260	0
86	20240403	190500	34051030	5260	5260	5260	5260	0
87	20240403	190400	34051030	5260	5260	5260	5260	0
88	20240403	190300	34051030	5260	5260	5260	5260	0
89	20240403	190200	34051030	5260	5260	5260	5260	0
90	20240403	190100	34051030	5260	5260	5260	5260	0
91	20240403	190000	34051030	5260	5260	5260	5260	0
92	20240403	185900	34051030	5260	5260	5260	5260	64
93	20240403	185800	34051030	5260	5260	5260	5260	0
94	20240403	185700	34051030	5260	5260	5260	5260	0
95	20240403	185600	34051030	5260	5260	5260	5260	0
96	20240403	185500	34051030	5260	5260	5260	5260	0
97	20240403	185400	34051030	5260	5260	5260	5260	0
98	20240403	185300	34051030	5260	5260	5260	5260	0
99	20240403	185200	34051030	5260	5260	5260	5260	0
100	20240403	185100	34051030	5260	5260	5260	5260	0
101	20240403	185000	34051030	5260	5260	5260	5260	0
102	20240403	184900	34051030	5260	5260	5260	5260	0
103	20240403	184800	34051030	5260	5260	5260	5260	0
104	20240403	184700	34051030	5260	5260	5260	5260	0
105	20240403	184600	34051030	5260	5260	5260	5260	0
106	20240403	184500	34051030	5260	5260	5260	5260	0
107	20240403	184400	34051030	5260	5260	5260	5260	0
108	20240403	184300	34051030	5260	5260	5260	5260	0
109	20240403	184200	34051030	5260	5260	5260	5260	0
110	20240403	184100	34051030	5260	5260	5260	5260	0
111	20240403	184000	34051030	5260	5260	5260	5260	0
112	20240403	183900	34051030	5260	5260	5260	5260	0
113	20240403	183800	34051030	5260	5260	5260	5260	0
114	20240403	183700	34051030	5260	5260	5260	5260	0
115	20240403	183600	34051030	5260	5260	5260	5260	0
116	20240403	183500	34051030	5260	5260	5260	5260	0
117	20240403	183400	34051030	5260	5260	5260	5260	0
118	20240403	183300	34051030	5260	5260	5260	5260	0
119	20240403	183200	34051030	5260	5260	5260	5260	0
120	20240403	183100	34051030	5260	5260	5260	5260	0
121	20240403	183000	34051030	5260	5260	5260	5260	0
122	20240403	182900	34051030	5260	5260	5260	5260	64
123	20240403	182800	34051030	5260	5260	5260	5260	0
124	20240403	182700	34051030	5260	5260	5260	5260	0
125	20240403	182600	34051030	5260	5260	5260	5260	0
126	20240403	182500	34051030	5260	5260	5260	5260	0
127	20240403	182400	34051030	5260	5260	5260	5260	0
128	20240403	182300	34051030	5260	5260	5260	5260	0
129	20240403	182200	34051030	5260	5260	5260	5260	0
130	20240403	182100	34051030	5260	5260	5260	5260	0
131	20240403	182000	34051030	5260	5260	5260	5260	0
132	20240403	181900	34051030	5260	5260	5260	5260	0
133	20240403	181800	34051030	5260	5260	5260	5260	0
134	20240403	181700	34051030	5260	5260	5260	5260	0
135	20240403	181600	34051030	5260	5260	5260	5260	0
136	20240403	181500	34051030	5260	5260	5260	5260	0
137	20240403	181400	34051030	5260	5260	5260	5260	0
138	20240403	181300	34051030	5260	5260	5260	5260	0
139	20240403	181200	34051030	5260	5260	5260	5260	0
140	20240403	181100	34051030	5260	5260	5260	5260	0
141	20240403	181000	34051030	5260	5260	5260	5260	0
142	20240403	180900	34051030	5260	5260	5260	5260	0
143	20240403	180800	34051030	5260	5260	5260	5260	0
144	20240403	180700	34051030	5260	5260	5260	5260	0
145	20240403	180600	34051030	5260	5260	5260	5260	0
146	20240403	180500	34051030	5260	5260	5260	5260	0
147	20240403	180400	34051030	5260	5260	5260	5260	0
148	20240403	180300	34051030	5260	5260	5260	5260	0
149	20240403	180200	34051030	5260	5260	5260	5260	0
150	20240403	180100	34051030	5260	5260	5260	5260	0
151	20240403	180000	34051030	5260	5260	5260	5260	0
152	20240403	175900	34051030	5260	5260	5260	5260	64
153	20240403	175800	34051030	5260	5260	5260	5260	0
154	20240403	175700	34051030	5260	5260	5260	5260	0
155	20240403	175600	34051030	5260	5260	5260	5260	0
156	20240403	175500	34051030	5260	5260	5260	5260	0
157	20240403	175400	34051030	5260	5260	5260	5260	0
158	20240403	175300	34051030	5260	5260	5260	5260	0
159	20240403	175200	34051030	5260	5260	5260	5260	0
160	20240403	175100	34051030	5260	5260	5260	5260	0
161	20240403	175000	34051030	5260	5260	5260	5260	0
162	20240403	174900	34051030	5260	5260	5260	5260	0
163	20240403	174800	34051030	5260	5260	5260	5260	0
164	20240403	174700	34051030	5260	5260	5260	5260	0
165	20240403	174600	34051030	5260	5260	5260	5260	0
166	20240403	174500	34051030	5260	5260	5260	5260	0
167	20240403	174400	34051030	5260	5260	5260	5260	0
168	20240403	174300	34051030	5260	5260	5260	5260	0
169	20240403	174200	34051030	5260	5260	5260	5260	0
170	20240403	174100	34051030	5260	5260	5260	5260	0
171	20240403	174000	34051030	5260	5260	5260	5260	0
172	20240403	173900	34051030	5260	5260	5260	5260	0
173	20240403	173800	34051030	5260	5260	5260	5260	0
174	20240403	173700	34051030	5260	5260	5260	5260	0
175	20240403	173600	34051030	5260	5260	5260	5260	0
176	20240403	173500	34051030	5260	5260	5260	5260	0
177	20240403	173400	34051030	5260	5260	5260	5260	0
178	20240403	173300	34051030	5260	5260	5260	5260	0
179	20240403	173200	34051030	5260	5260	5260	5260	0
180	20240403	173100	34051030	5260	5260	5260	5260	0
181	20240403	173000	34051030	5260	5260	5260	5260	0
182	20240403	172900	34051030	5260	5260	5260	5260	64
183	20240403	172800	34051030	5260	5260	5260	5260	0
184	20240403	172700	34051030	5260	5260	5260	5260	0
185	20240403	172600	34051030	5260	5260	5260	5260	0
186	20240403	172500	34051030	5260	5260	5260	5260	0
187	20240403	172400	34051030	5260	5260	5260	5260	0
188	20240403	172300	34051030	5260	5260	5260	5260	0
189	20240403	172200	34051030	5260	5260	5260	5260	0
190	20240403	172100	34051030	5260	5260	5260	5260	0
191	20240403	172000	34051030	5260	5260	5260	5260	0
192	20240403	171900	34051030	5260	5260	5260	5260	0
193	20240403	171800	34051030	5260	5260	5260	5260	0
194	20240403	171700	34051030	5260	5260	5260	5260	0
195	20240403	171600	34051030	5260	5260	5260	5260	0
196	20240403	171500	34051030	5260	5260	5260	5260	0
197	20240403	171400	34051030	5260	5260	5260	5260	0
198	20240403	171300	34051030	5260	5260	5260	5260	0
199	20240403	171200	34051030	5260	5260	5260	5260	0
200	20240403	171100	34051030	5260	5260	5260	5260	0
201	20240403	171000	34051030	5260	5260	5260	5260	0
202	20240403	170900	34051030	5260	5260	5260	5260	0
203	20240403	170800	34051030	5260	5260	5260	5260	0
204	20240403	170700	34051030	5260	5260	5260	5260	0
205	20240403	170600	34051030	5260	5260	5260	5260	0
206	20240403	170500	34051030	5260	5260	5260	5260	0
207	20240403	170400	34051030	5260	5260	5260	5260	0
208	20240403	170300	34051030	5260	5260	5260	5260	0
209	20240403	170200	34051030	5260	5260	5260	5260	0
210	20240403	170100	34051030	5260	5260	5260	5260	0
211	20240403	170000	34051030	5260	5260	5260	5260	0
212	20240403	165900	34051030	5260	5260	5260	5260	64
213	20240403	165800	34051030	5260	5260	5260	5260	0
214	20240403	165700	34051030	5260	5260	5260	5260	0
215	20240403	165600	34051030	5260	5260	5260	5260	0
216	20240403	165500	34051030	5260	5260	5260	5260	0
217	20240403	165400	34051030	5260	5260	5260	5260	0
218	20240403	165300	34051030	5260	5260	5260	5260	0
219	20240403	165200	34051030	5260	5260	5260	5260	0
220	20240403	165100	34051030	5260	5260	5260	5260	0
221	20240403	165000	34051030	5260	5260	5260	5260	0
222	20240403	164900	34051030	5260	5260	5260	5260	0
223	20240403	164800	34051030	5260	5260	5260	5260	0
224	20240403	164700	34051030	5260	5260	5260	5260	0
225	20240403	164600	34051030	5260	5260	5260	5260	0
226	20240403	164500	34051030	5260	5260	5260	5260	0
227	20240403	164400	34051030	5260	5260	5260	5260	0
228	20240403	164300	34051030	5260	5260	5260	5260	0
229	20240403	164200	34051030	5260	5260	5260	5260	0
230	20240403	164100	34051030	5260	5260	5260	5260	0
231	20240403	164000	34051030	5260	5260	5260	5260	0
232	20240403	163900	34051030	5260	5260	5260	5260	0
233	20240403	163800	34051030	5260	5260	5260	5260	0
234	20240403	163700	34051030	5260	5260	5260	5260	0
235	20240403	163600	34051030	5260	5260	5260	5260	0
236	20240403	163500	34051030	5260	5260	5260	5260	0
237	20240403	163400	34051030	5260	5260	5260	5260	0
238	20240403	163300	34051030	5260	5260	5260	5260	0
239	20240403	163200	34051030	5260	5260	5260	5260	0
240	20240403	163100	34051030	5260	5260	5260	5260	0
241	20240403	163000	34051030	5260	5260	5260	5260	0
242	20240403	162900	34051030	5260	5260	5260	5260	64
243	20240403	162800	34051030	5260	5260	5260	5260	0
244	20240403	162700	34051030	5260	5260	5260	5260	0
245	20240403	162600	34051030	5260	5260	5260	5260	0
246	20240403	162500	34051030	5260	5260	5260	5260	0
247	20240403	162400	34051030	5260	5260	5260	5260	0
248	20240403	162300	34051030	5260	5260	5260	5260	0
249	20240403	162200	34051030	5260	5260	5260	5260	0
250	20240403	162100	34051030	5260	5260	5260	5260	0
251	20240403	162000	34051030	5260	5260	5260	5260	0
252	20240403	161900	34051030	5260	5260	5260	5260	0
253	20240403	161800	34051030	5260	5260	5260	5260	0
254	20240403	161700	34051030	5260	5260	5260	5260	0
255	20240403	161600	34051030	5260	5260	5260	5260	0
256	20240403	161500	34051030	5260	5260	5260	5260	0
257	20240403	161400	34051030	5260	5260	5260	5260	0
258	20240403	161300	34051030	5260	5260	5260	5260	0
259	20240403	161200	34051030	5260	5260	5260	5260	0
260	20240403	161100	34051030	5260	5260	5260	5260	0
261	20240403	161000	34051030	5260	5260	5260	5260	0
262	20240403	160900	34051030	5260	5260	5260	5260	0
263	20240403	160800	34051030	5260	5260	5260	5260	0
264	20240403	160700	34051030	5260	5260	5260	5260	0
265	20240403	160600	34051030	5260	5260	5260	5260	0
266	20240403	160500	34051030	5260	5260	5260	5260	0
267	20240403	160400	34051030	5260	5260	5260	5260	0
268	20240403	160300	34051030	5260	5260	5260	5260	0
269	20240403	160200	34051030	5260	5260	5260	5260	0
270	20240403	160100	34051030	5260	5260	5260	5260	0
271	20240403	160000	34051030	5260	5260	5260	5260	0
272	20240403	155900	34051030	5260	5260	5260	5260	64
273	20240403	155800	34051030	5260	5260	5260	5260	0
274	20240403	155700	34051030	5260	5260	5260	5260	0
275	20240403	155600	34051030	5260	5260	5260	5260	0
276	20240403	155500	34051030	5260	5260	5260	5260	0
277	20240403	155400	34051030	5260	5260	5260	5260	0
278	20240403	155300	34051030	5260	5260	5260	5260	0
279	20240403	155200	34051030	5260	5260	5260	5260	0
280	20240403	155100	34051030	5260	5260	5260	5260	0
281	20240403	155000	34051030	5260	5260	5260	5260	0
282	20240403	154900	34051030	5260	5260	5260	5260	0
283	20240403	154800	34051030	5260	5260	5260	5260	0
284	20240403	154700	34051030	5260	5260	5260	5260	0
285	20240403	154600	34051030	5260	5260	5260	5260	0
286	20240403	154500	34051030	5260	5260	5260	5260	0
287	20240403	154400	34051030	5260	5260	5260	5260	0
288	20240403	154300	34051030	5260	5260	5260	5260	0
289	20240403	154200	34051030	5260	5260	5260	5260	0
290	20240403	154100	34051030	5260	5260	5260	5260	0
291	20240403	154000	34051030	5260	5260	5260	5260	0
292	20240403	153900	34051030	5260	5260	5260	5260	0
293	20240403	153800	34051030	5260	5260	5260	5260	0
294	20240403	153700	34051030	5260	5260	5260	5260	0
295	20240403	153600	34051030	5260	5260	5260	5260	0
296	20240403	153500	34051030	5260	5260	5260	5260	0
297	20240403	153400	34051030	5260	5260	5260	5260	0
298	20240403	153300	34051030	5260	5260	5260	5260	0
299	20240403	153200	34051030	5260	5260	5260	5260	0
300	20240403	153100	34051030	5260	5260	5260	5260	0
301	20240403	153000	34051030	5260	5260	5260	5260	64
302	20240403	152900	33714390	5260	5260	5260	5260	0
303	20240403	152800	33714390	5260	5260	5260	5260	0
304	20240403	152700	33714390	5260	5260	5260	5260	0
305	20240403	152600	33714390	5260	5260	5260	5260	0
306	20240403	152500	33714390	5260	5260	5260	5260	0
307	20240403	152400	33714390	5260	5260	5260	5260	0
308	20240403	152300	33714390	5260	5260	5260	5260	0
309	20240403	152200	33714390	5260	5260	5260	5260	0
310	20240403	152100	33714390	5260	5260	5260	5260	0
311	20240403	152000	33714390	5260	5260	5260	5260	0
312	20240403	151900	33714390	5260	5240	5260	5240	3
313	20240403	151800	33698650	5260	5260	5260	5260	1
314	20240403	151700	33693390	5240	5240	5240	5240	0
315	20240403	151600	33693390	5240	5240	5240	5240	0
316	20240403	151500	33693390	5240	5240	5240	5240	0
317	20240403	151400	33693390	5240	5240	5240	5240	0
318	20240403	151300	33693390	5240	5240	5240	5240	0
319	20240403	151200	33693390	5240	5240	5240	5240	0
320	20240403	151100	33693390	5240	5240	5240	5240	0
321	20240403	151000	33693390	5240	5240	5240	5240	0
322	20240403	150900	33693390	5240	5240	5240	5240	0
323	20240403	150800	33693390	5240	5240	5240	5240	0
324	20240403	150700	33693390	5240	5240	5240	5240	1
325	20240403	150600	33688150	5260	5260	5260	5260	0
326	20240403	150500	33688150	5260	5260	5260	5260	1
327	20240403	150400	33682890	5240	5240	5240	5240	6
328	20240403	150300	33651450	5260	5260	5260	5260	5
329	20240403	150200	33625150	5250	5250	5250	5250	0
330	20240403	150100	33625150	5250	5250	5250	5250	0
331	20240403	150000	33625150	5250	5250	5250	5250	0
332	20240403	145900	33625150	5250	5250	5250	5250	0
333	20240403	145800	33625150	5250	5250	5250	5250	0
334	20240403	145700	33625150	5250	5250	5250	5250	50
335	20240403	145600	33362650	5260	5260	5260	5260	5
336	20240403	145500	33336350	5260	5260	5260	5260	0
337	20240403	145400	33336350	5260	5260	5260	5260	8
338	20240403	145300	33294270	5250	5250	5250	5250	50
339	20240403	145200	33031770	5260	5260	5260	5260	0
340	20240403	145100	33031770	5260	5260	5260	5260	0
341	20240403	145000	33031770	5260	5260	5260	5260	1
342	20240403	144900	33026510	5250	5250	5250	5250	40
343	20240403	144800	32816510	5250	5250	5250	5250	0
344	20240403	144700	32816510	5250	5260	5260	5250	8
345	20240403	144600	32774500	5260	5260	5260	5260	0
346	20240403	144500	32774500	5260	5260	5260	5260	2
347	20240403	144400	32763980	5260	5260	5260	5260	0
348	20240403	144300	32763980	5260	5260	5260	5260	8
349	20240403	144200	32721900	5260	5260	5260	5260	34
350	20240403	144100	32543060	5250	5250	5250	5250	0
351	20240403	144000	32543060	5250	5250	5250	5250	3
352	20240403	143900	32527310	5260	5260	5260	5260	35
353	20240403	143800	32343210	5260	5260	5260	5260	0
354	20240403	143700	32343210	5260	5260	5260	5260	0
355	20240403	143600	32343210	5260	5260	5260	5260	0
356	20240403	143500	32343210	5260	5260	5260	5260	0
357	20240403	143400	32343210	5260	5260	5260	5260	0
358	20240403	143300	32343210	5260	5260	5260	5260	0
359	20240403	143200	32343210	5260	5260	5260	5260	0
360	20240403	143100	32343210	5260	5260	5260	5260	0
361	20240403	143000	32343210	5260	5260	5260	5260	0
362	20240403	142900	32343210	5260	5260	5260	5260	1
363	20240403	142800	32337950	5260	5260	5260	5260	0
364	20240403	142700	32337950	5260	5260	5260	5260	0
365	20240403	142600	32337950	5260	5260	5260	5260	0
366	20240403	142500	32337950	5260	5260	5260	5260	0
367	20240403	142400	32337950	5260	5260	5260	5260	0
368	20240403	142300	32337950	5260	5260	5260	5260	1
369	20240403	142200	32332690	5250	5250	5250	5250	1
370	20240403	142100	32327440	5260	5260	5260	5260	101
371	20240403	142000	31796180	5270	5270	5270	5270	0
372	20240403	141900	31796180	5270	5270	5270	5270	19
373	20240403	141800	31696050	5270	5270	5270	5270	1
374	20240403	141700	31690780	5240	5240	5240	5240	0
375	20240403	141600	31690780	5240	5240	5240	5240	0
376	20240403	141500	31690780	5240	5240	5240	5240	0
377	20240403	141400	31690780	5240	5240	5240	5240	0
378	20240403	141300	31690780	5240	5240	5240	5240	0
379	20240403	141200	31690780	5240	5240	5240	5240	0
380	20240403	141100	31690780	5240	5240	5240	5240	0
381	20240403	141000	31690780	5240	5240	5240	5240	18
382	20240403	140900	31596460	5240	5240	5240	5240	0
383	20240403	140800	31596460	5240	5240	5240	5240	0
384	20240403	140700	31596460	5240	5240	5240	5240	0
385	20240403	140600	31596460	5240	5240	5240	5240	0
386	20240403	140500	31596460	5240	5240	5240	5240	0
387	20240403	140400	31596460	5240	5250	5250	5240	50
388	20240403	140300	31334450	5270	5270	5270	5270	0
389	20240403	140200	31334450	5270	5270	5270	5270	0
390	20240403	140100	31334450	5270	5270	5270	5270	0
391	20240403	140000	31334450	5270	5270	5270	5270	0
392	20240403	135900	31334450	5270	5270	5270	5270	0
393	20240403	135800	31334450	5270	5270	5270	5270	0
394	20240403	135700	31334450	5270	5270	5270	5270	0
395	20240403	135600	31334450	5270	5270	5270	5270	0
396	20240403	135500	31334450	5270	5270	5270	5270	0
397	20240403	135400	31334450	5270	5270	5270	5270	0
398	20240403	135300	31334450	5270	5270	5270	5270	0
399	20240403	135200	31334450	5270	5270	5270	5270	0
400	20240403	135100	31334450	5270	5270	5270	5270	0
401	20240403	135000	31334450	5270	5270	5270	5270	0
402	20240403	134900	31334450	5270	5270	5270	5270	0
403	20240403	134800	31334450	5270	5270	5270	5270	0
404	20240403	134700	31334450	5270	5270	5270	5270	0
405	20240403	134600	31334450	5270	5270	5270	5270	0
406	20240403	134500	31334450	5270	5270	5270	5270	0
407	20240403	134400	31334450	5270	5270	5270	5270	0
408	20240403	134300	31334450	5270	5270	5270	5270	0
409	20240403	134200	31334450	5270	5270	5270	5270	0
410	20240403	134100	31334450	5270	5270	5270	5270	0
411	20240403	134000	31334450	5270	5270	5270	5270	0
412	20240403	133900	31334450	5270	5270	5270	5270	0
413	20240403	133800	31334450	5270	5270	5270	5270	0
414	20240403	133700	31334450	5270	5270	5270	5270	0
415	20240403	133600	31334450	5270	5270	5270	5270	0
416	20240403	133500	31334450	5270	5270	5270	5270	100
417	20240403	133400	30807450	5280	5280	5280	5280	0
418	20240403	133300	30807450	5280	5280	5280	5280	0
419	20240403	133200	30807450	5280	5280	5280	5280	0
420	20240403	133100	30807450	5280	5280	5280	5280	0
421	20240403	133000	30807450	5280	5280	5280	5280	0
422	20240403	132900	30807450	5280	5280	5280	5280	0
423	20240403	132800	30807450	5280	5280	5280	5280	1
424	20240403	132700	30802170	5280	5280	5280	5280	0
425	20240403	132600	30802170	5280	5280	5280	5280	0
426	20240403	132500	30802170	5280	5280	5280	5280	0
427	20240403	132400	30802170	5280	5280	5280	5280	0
428	20240403	132300	30802170	5280	5280	5280	5280	0
429	20240403	132200	30802170	5280	5280	5280	5280	0
430	20240403	132100	30802170	5280	5280	5280	5280	0
431	20240403	132000	30802170	5280	5280	5280	5280	0
432	20240403	131900	30802170	5280	5280	5280	5280	0
433	20240403	131800	30802170	5280	5280	5280	5280	0
434	20240403	131700	30802170	5280	5280	5280	5280	0
435	20240403	131600	30802170	5280	5280	5280	5280	0
436	20240403	131500	30802170	5280	5280	5280	5280	0
437	20240403	131400	30802170	5280	5280	5280	5280	0
438	20240403	131300	30802170	5280	5280	5280	5280	0
439	20240403	131200	30802170	5280	5280	5280	5280	0
440	20240403	131100	30802170	5280	5280	5280	5280	0
441	20240403	131000	30802170	5280	5280	5280	5280	0
442	20240403	130900	30802170	5280	5280	5280	5280	0
443	20240403	130800	30802170	5280	5280	5280	5280	0
444	20240403	130700	30802170	5280	5280	5280	5280	0
445	20240403	130600	30802170	5280	5260	5280	5260	400
446	20240403	130500	28694340	5240	5240	5240	5240	0
447	20240403	130400	28694340	5240	5240	5240	5240	10
448	20240403	130300	28641940	5240	5240	5240	5240	10
449	20240403	130200	28589540	5260	5260	5260	5260	0
450	20240403	130100	28589540	5260	5260	5260	5260	0
451	20240403	130000	28589540	5260	5260	5260	5260	0
452	20240403	125900	28589540	5260	5260	5260	5260	0
453	20240403	125800	28589540	5260	5260	5260	5260	0
454	20240403	125700	28589540	5260	5260	5260	5260	0
455	20240403	125600	28589540	5260	5260	5260	5260	0
456	20240403	125500	28589540	5260	5260	5260	5260	0
457	20240403	125400	28589540	5260	5260	5260	5260	0
458	20240403	125300	28589540	5260	5260	5260	5260	0
459	20240403	125200	28589540	5260	5260	5260	5260	0
460	20240403	125100	28589540	5260	5260	5260	5260	0
461	20240403	125000	28589540	5260	5260	5260	5260	0
462	20240403	124900	28589540	5260	5260	5260	5260	0
463	20240403	124800	28589540	5260	5260	5260	5260	0
464	20240403	124700	28589540	5260	5260	5260	5260	0
465	20240403	124600	28589540	5260	5260	5260	5260	0
466	20240403	124500	28589540	5260	5260	5260	5260	0
467	20240403	124400	28589540	5260	5260	5260	5260	0
468	20240403	124300	28589540	5260	5260	5260	5260	0
469	20240403	124200	28589540	5260	5260	5260	5260	0
470	20240403	124100	28589540	5260	5260	5260	5260	0
471	20240403	124000	28589540	5260	5260	5260	5260	50
472	20240403	123900	28326540	5260	5260	5260	5260	0
473	20240403	123800	28326540	5260	5260	5260	5260	0
474	20240403	123700	28326540	5260	5260	5260	5260	0
475	20240403	123600	28326540	5260	5260	5260	5260	0
476	20240403	123500	28326540	5260	5260	5260	5260	0
477	20240403	123400	28326540	5260	5260	5260	5260	0
478	20240403	123300	28326540	5260	5260	5260	5260	0
479	20240403	123200	28326540	5260	5260	5260	5260	0
480	20240403	123100	28326540	5260	5260	5260	5260	2
481	20240403	123000	28316020	5250	5250	5250	5250	0
482	20240403	122900	28316020	5250	5250	5250	5250	0
483	20240403	122800	28316020	5250	5250	5250	5250	0
484	20240403	122700	28316020	5250	5250	5250	5250	0
485	20240403	122600	28316020	5250	5250	5250	5250	0
486	20240403	122500	28316020	5250	5250	5250	5250	0
487	20240403	122400	28316020	5250	5250	5250	5250	0
488	20240403	122300	28316020	5250	5250	5250	5250	0
489	20240403	122200	28316020	5250	5250	5250	5250	0
490	20240403	122100	28316020	5250	5250	5250	5250	10
491	20240403	122000	28263520	5260	5260	5260	5260	0
492	20240403	121900	28263520	5260	5260	5260	5260	0
493	20240403	121800	28263520	5260	5260	5260	5260	0
494	20240403	121700	28263520	5260	5260	5260	5260	0
495	20240403	121600	28263520	5260	5260	5260	5260	8
496	20240403	121500	28221440	5260	5260	5260	5260	0
497	20240403	121400	28221440	5260	5260	5260	5260	0
498	20240403	121300	28221440	5260	5260	5260	5260	0
499	20240403	121200	28221440	5260	5260	5260	5260	0
500	20240403	121100	28221440	5260	5260	5260	5260	0
501	20240403	121000	28221440	5260	5260	5260	5260	0
502	20240403	120900	28221440	5260	5260	5260	5260	1
503	20240403	120800	28216180	5240	5240	5240	5240	0
504	20240403	120700	28216180	5240	5240	5240	5240	0
505	20240403	120600	28216180	5240	5240	5240	5240	0
506	20240403	120500	28216180	5240	5240	5240	5240	0
507	20240403	120400	28216180	5240	5240	5240	5240	0
508	20240403	120300	28216180	5240	5240	5240	5240	0
509	20240403	120200	28216180	5240	5240	5240	5240	0
510	20240403	120100	28216180	5240	5240	5240	5240	0
511	20240403	120000	28216180	5240	5240	5240	5240	0
512	20240403	115900	28216180	5240	5240	5240	5240	0
513	20240403	115800	28216180	5240	5240	5240	5240	0
514	20240403	115700	28216180	5240	5240	5240	5240	0
515	20240403	115600	28216180	5240	5240	5240	5240	160
516	20240403	115500	27377780	5260	5260	5260	5260	0
517	20240403	115400	27377780	5260	5260	5260	5260	0
518	20240403	115300	27377780	5260	5260	5260	5260	0
519	20240403	115200	27377780	5260	5260	5260	5260	0
520	20240403	115100	27377780	5260	5260	5260	5260	0
521	20240403	115000	27377780	5260	5260	5260	5260	0
522	20240403	114900	27377780	5260	5260	5260	5260	0
523	20240403	114800	27377780	5260	5260	5260	5260	0
524	20240403	114700	27377780	5260	5260	5260	5260	0
525	20240403	114600	27377780	5260	5260	5260	5260	0
526	20240403	114500	27377780	5260	5260	5260	5260	0
527	20240403	114400	27377780	5260	5260	5260	5260	50
528	20240403	114300	27114780	5250	5250	5250	5250	0
529	20240403	114200	27114780	5250	5250	5250	5250	2
530	20240403	114100	27104280	5250	5250	5250	5250	0
531	20240403	114000	27104280	5250	5250	5250	5250	0
532	20240403	113900	27104280	5250	5250	5250	5250	0
533	20240403	113800	27104280	5250	5250	5250	5250	0
534	20240403	113700	27104280	5250	5250	5250	5250	0
535	20240403	113600	27104280	5250	5250	5250	5250	50
536	20240403	113500	26841780	5250	5250	5250	5250	0
537	20240403	113400	26841780	5250	5250	5250	5250	0
538	20240403	113300	26841780	5250	5250	5250	5250	0
539	20240403	113200	26841780	5250	5250	5250	5250	37
540	20240403	113100	26647530	5240	5240	5240	5240	0
541	20240403	113000	26647530	5240	5240	5240	5240	0
542	20240403	112900	26647530	5240	5240	5240	5240	0
543	20240403	112800	26647530	5240	5240	5240	5240	0
544	20240403	112700	26647530	5240	5240	5240	5240	78
545	20240403	112600	26238810	5230	5230	5230	5230	0
546	20240403	112500	26238810	5230	5230	5230	5230	0
547	20240403	112400	26238810	5230	5230	5230	5230	0
548	20240403	112300	26238810	5230	5230	5230	5230	0
549	20240403	112200	26238810	5230	5230	5230	5230	0
550	20240403	112100	26238810	5230	5230	5230	5230	8
551	20240403	112000	26196970	5230	5230	5230	5230	0
552	20240403	111900	26196970	5230	5230	5230	5230	0
553	20240403	111800	26196970	5230	5230	5230	5230	0
554	20240403	111700	26196970	5230	5230	5230	5230	0
555	20240403	111600	26196970	5230	5230	5230	5230	0
556	20240403	111500	26196970	5230	5230	5230	5230	0
557	20240403	111400	26196970	5230	5230	5230	5230	0
558	20240403	111300	26196970	5230	5230	5230	5230	0
559	20240403	111200	26196970	5230	5230	5230	5230	0
560	20240403	111100	26196970	5230	5230	5230	5230	0
561	20240403	111000	26196970	5230	5230	5230	5230	0
562	20240403	110900	26196970	5230	5230	5230	5230	5
563	20240403	110800	26170820	5230	5230	5230	5230	0
564	20240403	110700	26170820	5230	5230	5230	5230	0
565	20240403	110600	26170820	5230	5230	5230	5230	0
566	20240403	110500	26170820	5230	5230	5230	5230	0
567	20240403	110400	26170820	5230	5230	5230	5230	0
568	20240403	110300	26170820	5230	5230	5230	5230	0
569	20240403	110200	26170820	5230	5230	5230	5230	0
570	20240403	110100	26170820	5230	5230	5230	5230	0
571	20240403	110000	26170820	5230	5230	5230	5230	0
572	20240403	105900	26170820	5230	5230	5230	5230	0
573	20240403	105800	26170820	5230	5230	5230	5230	0
574	20240403	105700	26170820	5230	5230	5230	5230	0
575	20240403	105600	26170820	5230	5230	5230	5230	0
576	20240403	105500	26170820	5230	5230	5230	5230	0
577	20240403	105400	26170820	5230	5230	5230	5230	0
578	20240403	105300	26170820	5230	5230	5230	5230	0
579	20240403	105200	26170820	5230	5230	5230	5230	0
580	20240403	105100	26170820	5230	5230	5230	5230	0
581	20240403	105000	26170820	5230	5230	5230	5230	0
582	20240403	104900	26170820	5230	5230	5230	5230	0
583	20240403	104800	26170820	5230	5230	5230	5230	0
584	20240403	104700	26170820	5230	5230	5230	5230	0
585	20240403	104600	26170820	5230	5230	5230	5230	40
586	20240403	104500	25961620	5230	5230	5230	5230	0
587	20240403	104400	25961620	5230	5230	5230	5230	0
588	20240403	104300	25961620	5230	5230	5230	5230	0
589	20240403	104200	25961620	5230	5230	5230	5230	0
590	20240403	104100	25961620	5230	5230	5230	5230	0
591	20240403	104000	25961620	5230	5230	5230	5230	0
592	20240403	103900	25961620	5230	5230	5230	5230	0
593	20240403	103800	25961620	5230	5230	5230	5230	0
594	20240403	103700	25961620	5230	5230	5230	5230	0
595	20240403	103600	25961620	5230	5230	5230	5230	70
596	20240403	103500	25595520	5230	5230	5230	5230	0
597	20240403	103400	25595520	5230	5230	5230	5230	0
598	20240403	103300	25595520	5230	5230	5230	5230	2
599	20240403	103200	25585060	5220	5220	5220	5220	400
600	20240403	103100	23497060	5220	5220	5220	5220	169
601	20240403	103000	22614880	5250	5250	5250	5250	0
602	20240403	102900	22614880	5250	5250	5250	5250	0
603	20240403	102800	22614880	5250	5250	5250	5250	0
604	20240403	102700	22614880	5250	5250	5250	5250	0
605	20240403	102600	22614880	5250	5250	5250	5250	0
606	20240403	102500	22614880	5250	5250	5250	5250	0
607	20240403	102400	22614880	5250	5250	5250	5250	0
608	20240403	102300	22614880	5250	5250	5250	5250	0
609	20240403	102200	22614880	5250	5250	5250	5250	2
610	20240403	102100	22604380	5250	5250	5250	5250	305
611	20240403	102000	21003130	5240	5240	5240	5240	0
612	20240403	101900	21003130	5240	5240	5240	5240	695
613	20240403	101800	17361330	5230	5230	5240	5220	424
614	20240403	101700	15144270	5240	5240	5240	5240	0
615	20240403	101600	15144270	5240	5240	5240	5240	0
616	20240403	101500	15144270	5240	5240	5240	5240	0
617	20240403	101400	15144270	5240	5240	5240	5240	0
618	20240403	101300	15144270	5240	5240	5240	5240	0
619	20240403	101200	15144270	5240	5240	5240	5240	90
620	20240403	101100	14672670	5240	5240	5240	5240	0
621	20240403	101000	14672670	5240	5240	5240	5240	0
622	20240403	100900	14672670	5240	5240	5240	5240	42
623	20240403	100800	14452590	5240	5240	5240	5240	0
624	20240403	100700	14452590	5240	5240	5240	5240	0
625	20240403	100600	14452590	5240	5250	5250	5240	1300
626	20240403	100500	7634000	5250	5250	5250	5250	0
627	20240403	100400	7634000	5250	5250	5250	5250	0
628	20240403	100300	7634000	5250	5250	5250	5250	0
629	20240403	100200	7634000	5250	5250	5250	5250	0
630	20240403	100100	7634000	5250	5250	5250	5250	0
631	20240403	100000	7634000	5250	5250	5250	5250	200
632	20240403	095900	6584000	5250	5250	5250	5250	151
633	20240403	095800	5791250	5250	5250	5250	5250	0
634	20240403	095700	5791250	5250	5250	5250	5250	0
635	20240403	095600	5791250	5250	5250	5250	5250	0
636	20240403	095500	5791250	5250	5250	5250	5250	0
637	20240403	095400	5791250	5250	5250	5250	5250	0
638	20240403	095300	5791250	5250	5250	5250	5250	1
639	20240403	095200	5786000	5250	5250	5250	5250	100
640	20240403	095100	5261000	5250	5250	5250	5250	0
641	20240403	095000	5261000	5250	5250	5250	5250	0
642	20240403	094900	5261000	5250	5250	5250	5250	0
643	20240403	094800	5261000	5250	5250	5250	5250	0
644	20240403	094700	5261000	5250	5250	5250	5250	212
645	20240403	094600	4148000	5260	5260	5260	5260	10
646	20240403	094500	4095400	5290	5290	5290	5290	0
647	20240403	094400	4095400	5290	5290	5290	5290	0
648	20240403	094300	4095400	5290	5290	5290	5290	0
649	20240403	094200	4095400	5290	5290	5290	5290	0
650	20240403	094100	4095400	5290	5290	5290	5290	0
651	20240403	094000	4095400	5290	5290	5290	5290	0
652	20240403	093900	4095400	5290	5290	5290	5290	0
653	20240403	093800	4095400	5290	5290	5290	5290	0
654	20240403	093700	4095400	5290	5290	5290	5290	0
655	20240403	093600	4095400	5290	5290	5290	5290	0
656	20240403	093500	4095400	5290	5290	5290	5290	0
657	20240403	093400	4095400	5290	5290	5290	5290	2
658	20240403	093300	4084820	5280	5280	5280	5280	0
659	20240403	093200	4084820	5280	5280	5280	5280	0
660	20240403	093100	4084820	5280	5280	5280	5280	0
661	20240403	093000	4084820	5280	5280	5280	5280	0
662	20240403	092900	4084820	5280	5280	5280	5280	0
663	20240403	092800	4084820	5280	5280	5280	5280	0
664	20240403	092700	4084820	5280	5280	5280	5280	0
665	20240403	092600	4084820	5280	5280	5280	5280	0
666	20240403	092500	4084820	5280	5280	5280	5280	0
667	20240403	092400	4084820	5280	5280	5280	5280	10
668	20240403	092300	4032020	5280	5280	5280	5280	19
669	20240403	092200	3931700	5280	5280	5280	5280	0
670	20240403	092100	3931700	5280	5280	5280	5280	0
671	20240403	092000	3931700	5280	5280	5280	5280	0
672	20240403	091900	3931700	5280	5280	5280	5280	0
673	20240403	091800	3931700	5280	5280	5280	5280	0
674	20240403	091700	3931700	5280	5280	5280	5280	5
675	20240403	091600	3905300	5280	5280	5280	5280	10
676	20240403	091500	3852500	5240	5240	5240	5240	0
677	20240403	091400	3852500	5240	5240	5240	5240	0
678	20240403	091300	3852500	5240	5250	5250	5240	696
679	20240403	091200	199500	5250	5250	5250	5250	0
680	20240403	091100	199500	5250	5250	5250	5250	0
681	20240403	091000	199500	5250	5250	5250	5250	0
682	20240403	090900	199500	5250	5250	5250	5250	0
683	20240403	090800	199500	5250	5250	5250	5250	0
684	20240403	090700	199500	5250	5250	5250	5250	0
685	20240403	090600	199500	5250	5250	5250	5250	0
686	20240403	090500	199500	5250	5250	5250	5250	0
687	20240403	090400	199500	5250	5250	5250	5250	0
688	20240403	090300	199500	5250	5250	5250	5250	0
689	20240403	090200	199500	5250	5250	5250	5250	0
690	20240403	090100	199500	5250	5250	5250	5250	0
691	20240403	090000	199500	5250	5250	5250	5250	38