KissMeData/109860/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195400	110176830	9250	9250	9250	9250	105
3	20240403	195300	110176830	9250	9250	9250	9250	0
4	20240403	195200	110176830	9250	9250	9250	9250	0
5	20240403	195100	110176830	9250	9250	9250	9250	0
6	20240403	195000	110176830	9250	9250	9250	9250	0
7	20240403	194900	110176830	9250	9250	9250	9250	0
8	20240403	194800	110176830	9250	9250	9250	9250	0
9	20240403	194700	110176830	9250	9250	9250	9250	0
10	20240403	194600	110176830	9250	9250	9250	9250	0
11	20240403	194500	110176830	9250	9250	9250	9250	0
12	20240403	194400	110176830	9250	9250	9250	9250	0
13	20240403	194300	110176830	9250	9250	9250	9250	0
14	20240403	194200	110176830	9250	9250	9250	9250	0
15	20240403	194100	110176830	9250	9250	9250	9250	0
16	20240403	194000	110176830	9250	9250	9250	9250	0
17	20240403	193900	110176830	9250	9250	9250	9250	0
18	20240403	193800	110176830	9250	9250	9250	9250	0
19	20240403	193700	110176830	9250	9250	9250	9250	0
20	20240403	193600	110176830	9250	9250	9250	9250	0
21	20240403	193500	110176830	9250	9250	9250	9250	0
22	20240403	193400	110176830	9250	9250	9250	9250	0
23	20240403	193300	110176830	9250	9250	9250	9250	0
24	20240403	193200	110176830	9250	9250	9250	9250	0
25	20240403	193100	110176830	9250	9250	9250	9250	0
26	20240403	193000	110176830	9250	9250	9250	9250	0
27	20240403	192900	110176830	9250	9250	9250	9250	0
28	20240403	192800	110176830	9250	9250	9250	9250	0
29	20240403	192700	110176830	9250	9250	9250	9250	0
30	20240403	192600	110176830	9250	9250	9250	9250	0
31	20240403	192500	110176830	9250	9250	9250	9250	0
32	20240403	192400	110176830	9250	9250	9250	9250	105
33	20240403	192300	110176830	9250	9250	9250	9250	0
34	20240403	192200	110176830	9250	9250	9250	9250	0
35	20240403	192100	110176830	9250	9250	9250	9250	0
36	20240403	192000	110176830	9250	9250	9250	9250	0
37	20240403	191900	110176830	9250	9250	9250	9250	0
38	20240403	191800	110176830	9250	9250	9250	9250	0
39	20240403	191700	110176830	9250	9250	9250	9250	0
40	20240403	191600	110176830	9250	9250	9250	9250	0
41	20240403	191500	110176830	9250	9250	9250	9250	0
42	20240403	191400	110176830	9250	9250	9250	9250	0
43	20240403	191300	110176830	9250	9250	9250	9250	0
44	20240403	191200	110176830	9250	9250	9250	9250	0
45	20240403	191100	110176830	9250	9250	9250	9250	0
46	20240403	191000	110176830	9250	9250	9250	9250	0
47	20240403	190900	110176830	9250	9250	9250	9250	0
48	20240403	190800	110176830	9250	9250	9250	9250	0
49	20240403	190700	110176830	9250	9250	9250	9250	0
50	20240403	190600	110176830	9250	9250	9250	9250	0
51	20240403	190500	110176830	9250	9250	9250	9250	0
52	20240403	190400	110176830	9250	9250	9250	9250	0
53	20240403	190300	110176830	9250	9250	9250	9250	0
54	20240403	190200	110176830	9250	9250	9250	9250	0
55	20240403	190100	110176830	9250	9250	9250	9250	0
56	20240403	190000	110176830	9250	9250	9250	9250	0
57	20240403	185900	110176830	9250	9250	9250	9250	0
58	20240403	185800	110176830	9250	9250	9250	9250	0
59	20240403	185700	110176830	9250	9250	9250	9250	0
60	20240403	185600	110176830	9250	9250	9250	9250	0
61	20240403	185500	110176830	9250	9250	9250	9250	0
62	20240403	185400	110176830	9250	9250	9250	9250	105
63	20240403	185300	110176830	9250	9250	9250	9250	0
64	20240403	185200	110176830	9250	9250	9250	9250	0
65	20240403	185100	110176830	9250	9250	9250	9250	0
66	20240403	185000	110176830	9250	9250	9250	9250	0
67	20240403	184900	110176830	9250	9250	9250	9250	0
68	20240403	184800	110176830	9250	9250	9250	9250	0
69	20240403	184700	110176830	9250	9250	9250	9250	0
70	20240403	184600	110176830	9250	9250	9250	9250	0
71	20240403	184500	110176830	9250	9250	9250	9250	0
72	20240403	184400	110176830	9250	9250	9250	9250	0
73	20240403	184300	110176830	9250	9250	9250	9250	0
74	20240403	184200	110176830	9250	9250	9250	9250	0
75	20240403	184100	110176830	9250	9250	9250	9250	0
76	20240403	184000	110176830	9250	9250	9250	9250	0
77	20240403	183900	110176830	9250	9250	9250	9250	0
78	20240403	183800	110176830	9250	9250	9250	9250	0
79	20240403	183700	110176830	9250	9250	9250	9250	0
80	20240403	183600	110176830	9250	9250	9250	9250	0
81	20240403	183500	110176830	9250	9250	9250	9250	0
82	20240403	183400	110176830	9250	9250	9250	9250	0
83	20240403	183300	110176830	9250	9250	9250	9250	0
84	20240403	183200	110176830	9250	9250	9250	9250	0
85	20240403	183100	110176830	9250	9250	9250	9250	0
86	20240403	183000	110176830	9250	9250	9250	9250	0
87	20240403	182900	110176830	9250	9250	9250	9250	0
88	20240403	182800	110176830	9250	9250	9250	9250	0
89	20240403	182700	110176830	9250	9250	9250	9250	0
90	20240403	182600	110176830	9250	9250	9250	9250	0
91	20240403	182500	110176830	9250	9250	9250	9250	0
92	20240403	182400	110176830	9250	9250	9250	9250	105
93	20240403	182300	110176830	9250	9250	9250	9250	0
94	20240403	182200	110176830	9250	9250	9250	9250	0
95	20240403	182100	110176830	9250	9250	9250	9250	0
96	20240403	182000	110176830	9250	9250	9250	9250	0
97	20240403	181900	110176830	9250	9250	9250	9250	0
98	20240403	181800	110176830	9250	9250	9250	9250	0
99	20240403	181700	110176830	9250	9250	9250	9250	0
100	20240403	181600	110176830	9250	9250	9250	9250	0
101	20240403	181500	110176830	9250	9250	9250	9250	0
102	20240403	181400	110176830	9250	9250	9250	9250	0
103	20240403	181300	110176830	9250	9250	9250	9250	0
104	20240403	181200	110176830	9250	9250	9250	9250	0
105	20240403	181100	110176830	9250	9250	9250	9250	0
106	20240403	181000	110176830	9250	9250	9250	9250	0
107	20240403	180900	110176830	9250	9250	9250	9250	0
108	20240403	180800	110176830	9250	9250	9250	9250	0
109	20240403	180700	110176830	9250	9250	9250	9250	0
110	20240403	180600	110176830	9250	9250	9250	9250	0
111	20240403	180500	110176830	9250	9250	9250	9250	0
112	20240403	180400	110176830	9250	9250	9250	9250	0
113	20240403	180300	110176830	9250	9250	9250	9250	0
114	20240403	180200	110176830	9250	9250	9250	9250	0
115	20240403	180100	110176830	9250	9250	9250	9250	0
116	20240403	180000	110176830	9250	9250	9250	9250	0
117	20240403	175900	110176830	9250	9250	9250	9250	0
118	20240403	175800	110176830	9250	9250	9250	9250	0
119	20240403	175700	110176830	9250	9250	9250	9250	0
120	20240403	175600	110176830	9250	9250	9250	9250	0
121	20240403	175500	110176830	9250	9250	9250	9250	0
122	20240403	175400	110176830	9250	9250	9250	9250	105
123	20240403	175300	110176830	9250	9250	9250	9250	0
124	20240403	175200	110176830	9250	9250	9250	9250	0
125	20240403	175100	110176830	9250	9250	9250	9250	0
126	20240403	175000	110176830	9250	9250	9250	9250	0
127	20240403	174900	110176830	9250	9250	9250	9250	0
128	20240403	174800	110176830	9250	9250	9250	9250	0
129	20240403	174700	110176830	9250	9250	9250	9250	0
130	20240403	174600	110176830	9250	9250	9250	9250	0
131	20240403	174500	110176830	9250	9250	9250	9250	0
132	20240403	174400	110176830	9250	9250	9250	9250	0
133	20240403	174300	110176830	9250	9250	9250	9250	0
134	20240403	174200	110176830	9250	9250	9250	9250	0
135	20240403	174100	110176830	9250	9250	9250	9250	0
136	20240403	174000	110176830	9250	9250	9250	9250	0
137	20240403	173900	110176830	9250	9250	9250	9250	0
138	20240403	173800	110176830	9250	9250	9250	9250	0
139	20240403	173700	110176830	9250	9250	9250	9250	0
140	20240403	173600	110176830	9250	9250	9250	9250	0
141	20240403	173500	110176830	9250	9250	9250	9250	0
142	20240403	173400	110176830	9250	9250	9250	9250	0
143	20240403	173300	110176830	9250	9250	9250	9250	0
144	20240403	173200	110176830	9250	9250	9250	9250	0
145	20240403	173100	110176830	9250	9250	9250	9250	0
146	20240403	173000	110176830	9250	9250	9250	9250	0
147	20240403	172900	110176830	9250	9250	9250	9250	0
148	20240403	172800	110176830	9250	9250	9250	9250	0
149	20240403	172700	110176830	9250	9250	9250	9250	0
150	20240403	172600	110176830	9250	9250	9250	9250	0
151	20240403	172500	110176830	9250	9250	9250	9250	0
152	20240403	172400	110176830	9250	9250	9250	9250	105
153	20240403	172300	110176830	9250	9250	9250	9250	0
154	20240403	172200	110176830	9250	9250	9250	9250	0
155	20240403	172100	110176830	9250	9250	9250	9250	0
156	20240403	172000	110176830	9250	9250	9250	9250	0
157	20240403	171900	110176830	9250	9250	9250	9250	0
158	20240403	171800	110176830	9250	9250	9250	9250	0
159	20240403	171700	110176830	9250	9250	9250	9250	0
160	20240403	171600	110176830	9250	9250	9250	9250	0
161	20240403	171500	110176830	9250	9250	9250	9250	0
162	20240403	171400	110176830	9250	9250	9250	9250	0
163	20240403	171300	110176830	9250	9250	9250	9250	0
164	20240403	171200	110176830	9250	9250	9250	9250	0
165	20240403	171100	110176830	9250	9250	9250	9250	0
166	20240403	171000	110176830	9250	9250	9250	9250	0
167	20240403	170900	110176830	9250	9250	9250	9250	0
168	20240403	170800	110176830	9250	9250	9250	9250	0
169	20240403	170700	110176830	9250	9250	9250	9250	0
170	20240403	170600	110176830	9250	9250	9250	9250	0
171	20240403	170500	110176830	9250	9250	9250	9250	0
172	20240403	170400	110176830	9250	9250	9250	9250	0
173	20240403	170300	110176830	9250	9250	9250	9250	0
174	20240403	170200	110176830	9250	9250	9250	9250	0
175	20240403	170100	110176830	9250	9250	9250	9250	0
176	20240403	170000	110176830	9250	9250	9250	9250	0
177	20240403	165900	110176830	9250	9250	9250	9250	0
178	20240403	165800	110176830	9250	9250	9250	9250	0
179	20240403	165700	110176830	9250	9250	9250	9250	0
180	20240403	165600	110176830	9250	9250	9250	9250	0
181	20240403	165500	110176830	9250	9250	9250	9250	0
182	20240403	165400	110176830	9250	9250	9250	9250	105
183	20240403	165300	110176830	9250	9250	9250	9250	0
184	20240403	165200	110176830	9250	9250	9250	9250	0
185	20240403	165100	110176830	9250	9250	9250	9250	0
186	20240403	165000	110176830	9250	9250	9250	9250	0
187	20240403	164900	110176830	9250	9250	9250	9250	0
188	20240403	164800	110176830	9250	9250	9250	9250	0
189	20240403	164700	110176830	9250	9250	9250	9250	0
190	20240403	164600	110176830	9250	9250	9250	9250	0
191	20240403	164500	110176830	9250	9250	9250	9250	0
192	20240403	164400	110176830	9250	9250	9250	9250	0
193	20240403	164300	110176830	9250	9250	9250	9250	0
194	20240403	164200	110176830	9250	9250	9250	9250	0
195	20240403	164100	110176830	9250	9250	9250	9250	0
196	20240403	164000	110176830	9250	9250	9250	9250	0
197	20240403	163900	110176830	9250	9250	9250	9250	0
198	20240403	163800	110176830	9250	9250	9250	9250	0
199	20240403	163700	110176830	9250	9250	9250	9250	0
200	20240403	163600	110176830	9250	9250	9250	9250	0
201	20240403	163500	110176830	9250	9250	9250	9250	0
202	20240403	163400	110176830	9250	9250	9250	9250	0
203	20240403	163300	110176830	9250	9250	9250	9250	0
204	20240403	163200	110176830	9250	9250	9250	9250	0
205	20240403	163100	110176830	9250	9250	9250	9250	0
206	20240403	163000	110176830	9250	9250	9250	9250	0
207	20240403	162900	110176830	9250	9250	9250	9250	0
208	20240403	162800	110176830	9250	9250	9250	9250	0
209	20240403	162700	110176830	9250	9250	9250	9250	0
210	20240403	162600	110176830	9250	9250	9250	9250	0
211	20240403	162500	110176830	9250	9250	9250	9250	0
212	20240403	162400	110176830	9250	9250	9250	9250	105
213	20240403	162300	110176830	9250	9250	9250	9250	0
214	20240403	162200	110176830	9250	9250	9250	9250	0
215	20240403	162100	110176830	9250	9250	9250	9250	0
216	20240403	162000	110176830	9250	9250	9250	9250	0
217	20240403	161900	110176830	9250	9250	9250	9250	0
218	20240403	161800	110176830	9250	9250	9250	9250	0
219	20240403	161700	110176830	9250	9250	9250	9250	0
220	20240403	161600	110176830	9250	9250	9250	9250	0
221	20240403	161500	110176830	9250	9250	9250	9250	0
222	20240403	161400	110176830	9250	9250	9250	9250	0
223	20240403	161300	110176830	9250	9250	9250	9250	0
224	20240403	161200	110176830	9250	9250	9250	9250	0
225	20240403	161100	110176830	9250	9250	9250	9250	0
226	20240403	161000	110176830	9250	9250	9250	9250	0
227	20240403	160900	110176830	9250	9250	9250	9250	0
228	20240403	160800	110176830	9250	9250	9250	9250	0
229	20240403	160700	110176830	9250	9250	9250	9250	0
230	20240403	160600	110176830	9250	9250	9250	9250	0
231	20240403	160500	110176830	9250	9250	9250	9250	0
232	20240403	160400	110176830	9250	9250	9250	9250	0
233	20240403	160300	110176830	9250	9250	9250	9250	0
234	20240403	160200	110176830	9250	9250	9250	9250	0
235	20240403	160100	110176830	9250	9250	9250	9250	0
236	20240403	160000	110176830	9250	9250	9250	9250	0
237	20240403	155900	110176830	9250	9250	9250	9250	0
238	20240403	155800	110176830	9250	9250	9250	9250	0
239	20240403	155700	110176830	9250	9250	9250	9250	0
240	20240403	155600	110176830	9250	9250	9250	9250	0
241	20240403	155500	110176830	9250	9250	9250	9250	0
242	20240403	155400	110176830	9250	9250	9250	9250	105
243	20240403	155300	110176830	9250	9250	9250	9250	0
244	20240403	155200	110176830	9250	9250	9250	9250	0
245	20240403	155100	110176830	9250	9250	9250	9250	0
246	20240403	155000	110176830	9250	9250	9250	9250	0
247	20240403	154900	110176830	9250	9250	9250	9250	0
248	20240403	154800	110176830	9250	9250	9250	9250	0
249	20240403	154700	110176830	9250	9250	9250	9250	0
250	20240403	154600	110176830	9250	9250	9250	9250	0
251	20240403	154500	110176830	9250	9250	9250	9250	0
252	20240403	154400	110176830	9250	9250	9250	9250	0
253	20240403	154300	110176830	9250	9250	9250	9250	0
254	20240403	154200	110176830	9250	9250	9250	9250	0
255	20240403	154100	110176830	9250	9250	9250	9250	0
256	20240403	154000	110176830	9250	9250	9250	9250	0
257	20240403	153900	110176830	9250	9250	9250	9250	0
258	20240403	153800	110176830	9250	9250	9250	9250	0
259	20240403	153700	110176830	9250	9250	9250	9250	0
260	20240403	153600	110176830	9250	9250	9250	9250	0
261	20240403	153500	110176830	9250	9250	9250	9250	0
262	20240403	153400	110176830	9250	9250	9250	9250	0
263	20240403	153300	110176830	9250	9250	9250	9250	0
264	20240403	153200	110176830	9250	9250	9250	9250	0
265	20240403	153100	110176830	9250	9250	9250	9250	0
266	20240403	153000	110176830	9250	9250	9250	9250	105
267	20240403	152900	109205580	9250	9250	9250	9250	0
268	20240403	152800	109205580	9250	9250	9250	9250	0
269	20240403	152700	109205580	9250	9250	9250	9250	0
270	20240403	152600	109205580	9250	9250	9250	9250	0
271	20240403	152500	109205580	9250	9250	9250	9250	0
272	20240403	152400	109205580	9250	9250	9250	9250	0
273	20240403	152300	109205580	9250	9250	9250	9250	0
274	20240403	152200	109205580	9250	9250	9250	9250	0
275	20240403	152100	109205580	9250	9250	9250	9250	0
276	20240403	152000	109205580	9250	9250	9250	9250	0
277	20240403	151900	109205580	9250	9220	9250	9220	13
278	20240403	151800	109085690	9250	9250	9250	9250	0
279	20240403	151700	109085690	9250	9250	9250	9250	0
280	20240403	151600	109085690	9250	9250	9250	9250	1
281	20240403	151500	109076440	9220	9240	9240	9220	76
282	20240403	151400	108374340	9240	9240	9240	9240	31
283	20240403	151300	108087900	9240	9240	9240	9240	1
284	20240403	151200	108078660	9230	9230	9230	9230	0
285	20240403	151100	108078660	9230	9230	9230	9230	2
286	20240403	151000	108060200	9230	9230	9230	9230	10
287	20240403	150900	107967900	9260	9260	9260	9260	0
288	20240403	150800	107967900	9260	9260	9260	9260	0
289	20240403	150700	107967900	9260	9260	9260	9260	0
290	20240403	150600	107967900	9260	9260	9260	9260	0
291	20240403	150500	107967900	9260	9260	9260	9260	0
292	20240403	150400	107967900	9260	9260	9260	9260	1
293	20240403	150300	107958640	9230	9230	9230	9230	0
294	20240403	150200	107958640	9230	9230	9230	9230	0
295	20240403	150100	107958640	9230	9230	9230	9230	0
296	20240403	150000	107958640	9230	9230	9230	9230	0
297	20240403	145900	107958640	9230	9230	9230	9230	0
298	20240403	145800	107958640	9230	9230	9230	9230	0
299	20240403	145700	107958640	9230	9230	9230	9230	0
300	20240403	145600	107958640	9230	9230	9230	9230	43
301	20240403	145500	107561750	9250	9240	9250	9240	739
302	20240403	145400	100730180	9230	9230	9230	9230	0
303	20240403	145300	100730180	9230	9230	9230	9230	0
304	20240403	145200	100730180	9230	9230	9230	9230	0
305	20240403	145100	100730180	9230	9230	9230	9230	0
306	20240403	145000	100730180	9230	9230	9230	9230	0
307	20240403	144900	100730180	9230	9230	9230	9230	0
308	20240403	144800	100730180	9230	9230	9230	9230	0
309	20240403	144700	100730180	9230	9230	9230	9230	0
310	20240403	144600	100730180	9230	9230	9230	9230	73
311	20240403	144500	100056390	9230	9230	9230	9230	0
312	20240403	144400	100056390	9230	9230	9230	9230	0
313	20240403	144300	100056390	9230	9230	9230	9230	0
314	20240403	144200	100056390	9230	9230	9230	9230	0
315	20240403	144100	100056390	9230	9230	9230	9230	0
316	20240403	144000	100056390	9230	9230	9230	9230	0
317	20240403	143900	100056390	9230	9230	9230	9230	0
318	20240403	143800	100056390	9230	9230	9230	9230	0
319	20240403	143700	100056390	9230	9230	9230	9230	1
320	20240403	143600	100047160	9220	9220	9220	9220	8
321	20240403	143500	99973400	9220	9220	9220	9220	0
322	20240403	143400	99973400	9220	9220	9220	9210	1134
323	20240403	143300	89518340	9220	9220	9220	9220	0
324	20240403	143200	89518340	9220	9220	9220	9220	60
325	20240403	143100	88965140	9220	9220	9220	9220	0
326	20240403	143000	88965140	9220	9220	9220	9220	0
327	20240403	142900	88965140	9220	9220	9220	9220	0
328	20240403	142800	88965140	9220	9220	9220	9220	0
329	20240403	142700	88965140	9220	9220	9220	9220	0
330	20240403	142600	88965140	9220	9220	9220	9220	0
331	20240403	142500	88965140	9220	9220	9220	9220	0
332	20240403	142400	88965140	9220	9220	9220	9220	0
333	20240403	142300	88965140	9220	9220	9220	9220	0
334	20240403	142200	88965140	9220	9220	9220	9220	0
335	20240403	142100	88965140	9220	9220	9220	9220	40
336	20240403	142000	88596340	9210	9210	9210	9210	0
337	20240403	141900	88596340	9210	9210	9210	9210	26
338	20240403	141800	88356880	9210	9210	9210	9210	0
339	20240403	141700	88356880	9210	9210	9210	9210	0
340	20240403	141600	88356880	9210	9210	9210	9210	0
341	20240403	141500	88356880	9210	9210	9210	9210	0
342	20240403	141400	88356880	9210	9210	9210	9210	0
343	20240403	141300	88356880	9210	9210	9210	9210	2
344	20240403	141200	88338460	9210	9210	9210	9210	9
345	20240403	141100	88255570	9220	9210	9220	9210	258
346	20240403	141000	85878440	9200	9200	9200	9200	0
347	20240403	140900	85878440	9200	9200	9200	9200	0
348	20240403	140800	85878440	9200	9200	9200	9200	0
349	20240403	140700	85878440	9200	9200	9200	9200	0
350	20240403	140600	85878440	9200	9200	9200	9200	9
351	20240403	140500	85795640	9200	9200	9200	9200	0
352	20240403	140400	85795640	9200	9200	9200	9200	0
353	20240403	140300	85795640	9200	9200	9200	9200	0
354	20240403	140200	85795640	9200	9200	9200	9200	0
355	20240403	140100	85795640	9200	9200	9200	9200	0
356	20240403	140000	85795640	9200	9200	9200	9200	0
357	20240403	135900	85795640	9200	9200	9200	9200	0
358	20240403	135800	85795640	9200	9200	9200	9200	32
359	20240403	135700	85501240	9200	9200	9200	9200	0
360	20240403	135600	85501240	9200	9200	9200	9200	0
361	20240403	135500	85501240	9200	9200	9200	9200	0
362	20240403	135400	85501240	9200	9200	9200	9200	0
363	20240403	135300	85501240	9200	9200	9200	9200	0
364	20240403	135200	85501240	9200	9200	9200	9200	0
365	20240403	135100	85501240	9200	9200	9200	9200	0
366	20240403	135000	85501240	9200	9200	9200	9200	0
367	20240403	134900	85501240	9200	9200	9200	9200	0
368	20240403	134800	85501240	9200	9200	9200	9200	0
369	20240403	134700	85501240	9200	9200	9200	9200	0
370	20240403	134600	85501240	9200	9200	9200	9200	0
371	20240403	134500	85501240	9200	9200	9200	9200	0
372	20240403	134400	85501240	9200	9200	9200	9200	0
373	20240403	134300	85501240	9200	9200	9200	9200	0
374	20240403	134200	85501240	9200	9200	9200	9200	0
375	20240403	134100	85501240	9200	9200	9200	9200	0
376	20240403	134000	85501240	9200	9200	9200	9200	0
377	20240403	133900	85501240	9200	9200	9200	9200	0
378	20240403	133800	85501240	9200	9200	9200	9200	0
379	20240403	133700	85501240	9200	9200	9200	9200	0
380	20240403	133600	85501240	9200	9200	9200	9200	8
381	20240403	133500	85427640	9200	9200	9200	9200	0
382	20240403	133400	85427640	9200	9200	9200	9200	0
383	20240403	133300	85427640	9200	9200	9200	9200	0
384	20240403	133200	85427640	9200	9200	9200	9200	0
385	20240403	133100	85427640	9200	9200	9200	9200	0
386	20240403	133000	85427640	9200	9200	9200	9200	0
387	20240403	132900	85427640	9200	9200	9200	9200	0
388	20240403	132800	85427640	9200	9200	9200	9200	0
389	20240403	132700	85427640	9200	9200	9200	9200	0
390	20240403	132600	85427640	9200	9200	9200	9200	0
391	20240403	132500	85427640	9200	9200	9200	9200	0
392	20240403	132400	85427640	9200	9200	9200	9200	0
393	20240403	132300	85427640	9200	9200	9200	9200	0
394	20240403	132200	85427640	9200	9200	9200	9200	0
395	20240403	132100	85427640	9200	9200	9200	9200	0
396	20240403	132000	85427640	9200	9200	9200	9200	0
397	20240403	131900	85427640	9200	9200	9200	9200	0
398	20240403	131800	85427640	9200	9200	9200	9200	0
399	20240403	131700	85427640	9200	9200	9200	9200	0
400	20240403	131600	85427640	9200	9200	9200	9200	20
401	20240403	131500	85243640	9200	9200	9200	9200	0
402	20240403	131400	85243640	9200	9200	9200	9200	0
403	20240403	131300	85243640	9200	9200	9200	9200	60
404	20240403	131200	84691640	9200	9200	9200	9200	50
405	20240403	131100	84231640	9210	9210	9210	9210	0
406	20240403	131000	84231640	9210	9210	9210	9210	0
407	20240403	130900	84231640	9210	9210	9210	9210	0
408	20240403	130800	84231640	9210	9210	9210	9210	0
409	20240403	130700	84231640	9210	9210	9210	9210	0
410	20240403	130600	84231640	9210	9210	9210	9210	0
411	20240403	130500	84231640	9210	9210	9210	9210	0
412	20240403	130400	84231640	9210	9210	9210	9210	0
413	20240403	130300	84231640	9210	9210	9210	9210	0
414	20240403	130200	84231640	9210	9210	9210	9210	0
415	20240403	130100	84231640	9210	9210	9210	9210	0
416	20240403	130000	84231640	9210	9210	9210	9210	0
417	20240403	125900	84231640	9210	9210	9210	9210	0
418	20240403	125800	84231640	9210	9210	9210	9210	0
419	20240403	125700	84231640	9210	9210	9210	9210	0
420	20240403	125600	84231640	9210	9210	9210	9210	1
421	20240403	125500	84222430	9210	9210	9210	9210	0
422	20240403	125400	84222430	9210	9210	9210	9210	0
423	20240403	125300	84222430	9210	9210	9210	9210	0
424	20240403	125200	84222430	9210	9210	9210	9210	0
425	20240403	125100	84222430	9210	9210	9210	9210	0
426	20240403	125000	84222430	9210	9210	9210	9210	0
427	20240403	124900	84222430	9210	9210	9210	9210	0
428	20240403	124800	84222430	9210	9210	9210	9210	0
429	20240403	124700	84222430	9210	9210	9210	9210	0
430	20240403	124600	84222430	9210	9210	9210	9210	0
431	20240403	124500	84222430	9210	9210	9210	9210	0
432	20240403	124400	84222430	9210	9210	9210	9210	0
433	20240403	124300	84222430	9210	9210	9210	9210	0
434	20240403	124200	84222430	9210	9210	9210	9210	0
435	20240403	124100	84222430	9210	9210	9210	9210	0
436	20240403	124000	84222430	9210	9210	9210	9210	0
437	20240403	123900	84222430	9210	9210	9210	9210	0
438	20240403	123800	84222430	9210	9210	9210	9210	1
439	20240403	123700	84213220	9200	9200	9200	9200	0
440	20240403	123600	84213220	9200	9200	9200	9200	0
441	20240403	123500	84213220	9200	9200	9200	9200	0
442	20240403	123400	84213220	9200	9200	9200	9200	0
443	20240403	123300	84213220	9200	9200	9200	9200	1
444	20240403	123200	84204020	9230	9230	9230	9230	262
445	20240403	123100	81785760	9190	9200	9230	9190	4054
446	20240403	123000	44377880	9200	9200	9200	9200	0
447	20240403	122900	44377880	9200	9200	9200	9200	0
448	20240403	122800	44377880	9200	9200	9200	9200	0
449	20240403	122700	44377880	9200	9200	9200	9200	0
450	20240403	122600	44377880	9200	9200	9200	9200	0
451	20240403	122500	44377880	9200	9200	9200	9200	0
452	20240403	122400	44377880	9200	9200	9200	9200	0
453	20240403	122300	44377880	9200	9200	9200	9200	0
454	20240403	122200	44377880	9200	9200	9200	9200	0
455	20240403	122100	44377880	9200	9200	9200	9200	0
456	20240403	122000	44377880	9200	9200	9200	9200	0
457	20240403	121900	44377880	9200	9200	9200	9200	0
458	20240403	121800	44377880	9200	9200	9200	9200	0
459	20240403	121700	44377880	9200	9200	9200	9200	1
460	20240403	121600	44368680	9180	9180	9180	9180	0
461	20240403	121500	44368680	9180	9180	9180	9180	0
462	20240403	121400	44368680	9180	9180	9180	9180	9
463	20240403	121300	44286060	9200	9200	9200	9200	0
464	20240403	121200	44286060	9200	9200	9200	9200	0
465	20240403	121100	44286060	9200	9200	9200	9200	0
466	20240403	121000	44286060	9200	9200	9200	9200	1
467	20240403	120900	44276860	9180	9180	9180	9180	0
468	20240403	120800	44276860	9180	9180	9180	9180	0
469	20240403	120700	44276860	9180	9180	9180	9180	0
470	20240403	120600	44276860	9180	9180	9180	9180	0
471	20240403	120500	44276860	9180	9180	9180	9180	0
472	20240403	120400	44276860	9180	9180	9180	9180	0
473	20240403	120300	44276860	9180	9180	9180	9180	0
474	20240403	120200	44276860	9180	9180	9180	9180	0
475	20240403	120100	44276860	9180	9180	9180	9180	0
476	20240403	120000	44276860	9180	9180	9180	9180	0
477	20240403	115900	44276860	9180	9180	9180	9180	0
478	20240403	115800	44276860	9180	9180	9180	9180	0
479	20240403	115700	44276860	9180	9180	9180	9180	0
480	20240403	115600	44276860	9180	9180	9180	9180	0
481	20240403	115500	44276860	9180	9180	9180	9180	0
482	20240403	115400	44276860	9180	9180	9180	9180	0
483	20240403	115300	44276860	9180	9180	9180	9180	0
484	20240403	115200	44276860	9180	9180	9180	9180	0
485	20240403	115100	44276860	9180	9180	9180	9180	0
486	20240403	115000	44276860	9180	9180	9180	9180	0
487	20240403	114900	44276860	9180	9180	9180	9180	0
488	20240403	114800	44276860	9180	9180	9180	9180	0
489	20240403	114700	44276860	9180	9180	9180	9180	0
490	20240403	114600	44276860	9180	9180	9180	9180	0
491	20240403	114500	44276860	9180	9180	9180	9180	0
492	20240403	114400	44276860	9180	9180	9180	9180	0
493	20240403	114300	44276860	9180	9180	9180	9180	0
494	20240403	114200	44276860	9180	9180	9180	9180	0
495	20240403	114100	44276860	9180	9180	9180	9180	0
496	20240403	114000	44276860	9180	9180	9180	9180	0
497	20240403	113900	44276860	9180	9180	9180	9180	0
498	20240403	113800	44276860	9180	9180	9180	9180	0
499	20240403	113700	44276860	9180	9180	9180	9180	0
500	20240403	113600	44276860	9180	9180	9180	9180	0
501	20240403	113500	44276860	9180	9180	9180	9180	0
502	20240403	113400	44276860	9180	9180	9180	9180	0
503	20240403	113300	44276860	9180	9180	9180	9180	0
504	20240403	113200	44276860	9180	9180	9180	9180	0
505	20240403	113100	44276860	9180	9180	9180	9180	0
506	20240403	113000	44276860	9180	9180	9180	9180	0
507	20240403	112900	44276860	9180	9180	9180	9180	9
508	20240403	112800	44194240	9180	9180	9180	9180	0
509	20240403	112700	44194240	9180	9180	9180	9180	0
510	20240403	112600	44194240	9180	9180	9180	9180	0
511	20240403	112500	44194240	9180	9180	9180	9180	0
512	20240403	112400	44194240	9180	9180	9180	9180	0
513	20240403	112300	44194240	9180	9200	9200	9180	3163
514	20240403	112200	15127610	9200	9200	9200	9200	0
515	20240403	112100	15127610	9200	9210	9210	9200	694
516	20240403	112000	8736140	9230	9230	9230	9230	0
517	20240403	111900	8736140	9230	9230	9230	9230	0
518	20240403	111800	8736140	9230	9230	9230	9230	0
519	20240403	111700	8736140	9230	9230	9230	9230	0
520	20240403	111600	8736140	9230	9230	9230	9230	1
521	20240403	111500	8726910	9210	9210	9210	9210	0
522	20240403	111400	8726910	9210	9210	9210	9210	0
523	20240403	111300	8726910	9210	9210	9210	9210	0
524	20240403	111200	8726910	9210	9210	9210	9210	0
525	20240403	111100	8726910	9210	9210	9210	9210	0
526	20240403	111000	8726910	9210	9210	9210	9210	0
527	20240403	110900	8726910	9210	9210	9210	9210	0
528	20240403	110800	8726910	9210	9210	9210	9210	0
529	20240403	110700	8726910	9210	9210	9210	9210	1
530	20240403	110600	8717700	9210	9210	9210	9210	0
531	20240403	110500	8717700	9210	9210	9210	9210	0
532	20240403	110400	8717700	9210	9210	9210	9210	0
533	20240403	110300	8717700	9210	9210	9210	9210	0
534	20240403	110200	8717700	9210	9210	9210	9210	200
535	20240403	110100	6875700	9210	9210	9210	9210	0
536	20240403	110000	6875700	9210	9210	9210	9210	0
537	20240403	105900	6875700	9210	9210	9210	9210	0
538	20240403	105800	6875700	9210	9210	9210	9210	0
539	20240403	105700	6875700	9210	9210	9210	9210	0
540	20240403	105600	6875700	9210	9210	9210	9210	0
541	20240403	105500	6875700	9210	9210	9210	9210	0
542	20240403	105400	6875700	9210	9210	9210	9210	0
543	20240403	105300	6875700	9210	9210	9210	9210	0
544	20240403	105200	6875700	9210	9210	9210	9210	0
545	20240403	105100	6875700	9210	9210	9210	9210	0
546	20240403	105000	6875700	9210	9210	9210	9210	0
547	20240403	104900	6875700	9210	9210	9210	9210	0
548	20240403	104800	6875700	9210	9210	9210	9210	0
549	20240403	104700	6875700	9210	9210	9210	9210	0
550	20240403	104600	6875700	9210	9210	9210	9210	0
551	20240403	104500	6875700	9210	9210	9210	9210	0
552	20240403	104400	6875700	9210	9210	9210	9210	3
553	20240403	104300	6848070	9210	9210	9210	9210	0
554	20240403	104200	6848070	9210	9210	9210	9210	0
555	20240403	104100	6848070	9210	9210	9210	9210	4
556	20240403	104000	6811230	9210	9210	9210	9210	0
557	20240403	103900	6811230	9210	9210	9210	9210	0
558	20240403	103800	6811230	9210	9210	9210	9210	0
559	20240403	103700	6811230	9210	9210	9210	9210	21
560	20240403	103600	6617820	9210	9210	9210	9210	0
561	20240403	103500	6617820	9210	9210	9210	9210	0
562	20240403	103400	6617820	9210	9210	9210	9210	0
563	20240403	103300	6617820	9210	9210	9210	9210	0
564	20240403	103200	6617820	9210	9210	9210	9210	0
565	20240403	103100	6617820	9210	9210	9210	9210	80
566	20240403	103000	5881020	9210	9210	9210	9210	0
567	20240403	102900	5881020	9210	9210	9210	9210	0
568	20240403	102800	5881020	9210	9210	9210	9210	0
569	20240403	102700	5881020	9210	9210	9210	9210	0
570	20240403	102600	5881020	9210	9210	9210	9210	0
571	20240403	102500	5881020	9210	9210	9210	9210	0
572	20240403	102400	5881020	9210	9210	9210	9210	0
573	20240403	102300	5881020	9210	9210	9210	9210	0
574	20240403	102200	5881020	9210	9210	9210	9210	0
575	20240403	102100	5881020	9210	9210	9210	9210	0
576	20240403	102000	5881020	9210	9210	9210	9210	0
577	20240403	101900	5881020	9210	9210	9210	9210	0
578	20240403	101800	5881020	9210	9210	9210	9210	0
579	20240403	101700	5881020	9210	9210	9210	9210	0
580	20240403	101600	5881020	9210	9210	9210	9210	0
581	20240403	101500	5881020	9210	9210	9210	9210	0
582	20240403	101400	5881020	9210	9210	9210	9210	0
583	20240403	101300	5881020	9210	9210	9210	9210	0
584	20240403	101200	5881020	9210	9210	9210	9210	0
585	20240403	101100	5881020	9210	9210	9210	9210	0
586	20240403	101000	5881020	9210	9210	9210	9210	0
587	20240403	100900	5881020	9210	9210	9210	9210	0
588	20240403	100800	5881020	9210	9210	9210	9210	0
589	20240403	100700	5881020	9210	9210	9210	9210	0
590	20240403	100600	5881020	9210	9210	9210	9210	0
591	20240403	100500	5881020	9210	9210	9210	9210	0
592	20240403	100400	5881020	9210	9210	9210	9210	0
593	20240403	100300	5881020	9210	9210	9210	9210	0
594	20240403	100200	5881020	9210	9210	9210	9210	0
595	20240403	100100	5881020	9210	9210	9210	9210	8
596	20240403	100000	5807340	9210	9210	9210	9210	0
597	20240403	095900	5807340	9210	9210	9210	9210	0
598	20240403	095800	5807340	9210	9210	9210	9210	0
599	20240403	095700	5807340	9210	9210	9210	9210	0
600	20240403	095600	5807340	9210	9210	9210	9210	0
601	20240403	095500	5807340	9210	9210	9210	9210	0
602	20240403	095400	5807340	9210	9210	9210	9210	0
603	20240403	095300	5807340	9210	9210	9210	9210	0
604	20240403	095200	5807340	9210	9210	9210	9210	0
605	20240403	095100	5807340	9210	9210	9210	9210	0
606	20240403	095000	5807340	9210	9210	9210	9210	0
607	20240403	094900	5807340	9210	9210	9210	9210	0
608	20240403	094800	5807340	9210	9210	9210	9210	0
609	20240403	094700	5807340	9210	9210	9210	9210	0
610	20240403	094600	5807340	9210	9210	9210	9210	0
611	20240403	094500	5807340	9210	9210	9210	9210	0
612	20240403	094400	5807340	9210	9210	9210	9210	0
613	20240403	094300	5807340	9210	9210	9210	9210	0
614	20240403	094200	5807340	9210	9210	9210	9210	0
615	20240403	094100	5807340	9210	9210	9210	9210	0
616	20240403	094000	5807340	9210	9210	9210	9210	0
617	20240403	093900	5807340	9210	9210	9210	9210	0
618	20240403	093800	5807340	9210	9210	9210	9210	0
619	20240403	093700	5807340	9210	9210	9210	9210	0
620	20240403	093600	5807340	9210	9210	9210	9210	0
621	20240403	093500	5807340	9210	9210	9210	9210	0
622	20240403	093400	5807340	9210	9210	9210	9210	0
623	20240403	093300	5807340	9210	9210	9210	9210	0
624	20240403	093200	5807340	9210	9210	9210	9210	0
625	20240403	093100	5807340	9210	9210	9210	9210	0
626	20240403	093000	5807340	9210	9210	9210	9210	0
627	20240403	092900	5807340	9210	9210	9210	9210	0
628	20240403	092800	5807340	9210	9210	9210	9210	0
629	20240403	092700	5807340	9210	9210	9210	9210	100
630	20240403	092600	4886340	9230	9230	9230	9230	0
631	20240403	092500	4886340	9230	9230	9230	9230	0
632	20240403	092400	4886340	9230	9230	9230	9230	0
633	20240403	092300	4886340	9230	9230	9230	9230	0
634	20240403	092200	4886340	9230	9230	9230	9230	0
635	20240403	092100	4886340	9230	9230	9230	9230	0
636	20240403	092000	4886340	9230	9230	9230	9230	0
637	20240403	091900	4886340	9230	9230	9230	9230	1
638	20240403	091800	4877110	9210	9210	9210	9210	0
639	20240403	091700	4877110	9210	9210	9210	9210	0
640	20240403	091600	4877110	9210	9210	9210	9210	0
641	20240403	091500	4877110	9210	9210	9210	9210	0
642	20240403	091400	4877110	9210	9210	9210	9210	0
643	20240403	091300	4877110	9210	9210	9210	9210	0
644	20240403	091200	4877110	9210	9210	9210	9210	0
645	20240403	091100	4877110	9210	9210	9210	9210	0
646	20240403	091000	4877110	9210	9210	9210	9210	0
647	20240403	090900	4877110	9210	9210	9210	9210	0
648	20240403	090800	4877110	9210	9210	9210	9210	0
649	20240403	090700	4877110	9210	9210	9210	9210	0
650	20240403	090600	4877110	9210	9210	9210	9210	0
651	20240403	090500	4877110	9210	9210	9210	9210	27
652	20240403	090400	4628440	9220	9220	9220	9220	502
653	20240403	090300	0	9220	9220	9220	9220	0
654	20240403	090200	0	9220	9220	9220	9220	0
655	20240403	090100	0	9220	9220	9220	9220	0
656	20240403	090000	0	9220	9220	9220	9220	0