KissMeData/060850/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192800	25745320	8870	8870	8870	8870	672
3	20240402	192700	25745320	8870	8870	8870	8870	0
4	20240402	192600	25745320	8870	8870	8870	8870	0
5	20240402	192500	25745320	8870	8870	8870	8870	0
6	20240402	192400	25745320	8870	8870	8870	8870	0
7	20240402	192300	25745320	8870	8870	8870	8870	0
8	20240402	192200	25745320	8870	8870	8870	8870	0
9	20240402	192100	25745320	8870	8870	8870	8870	0
10	20240402	192000	25745320	8870	8870	8870	8870	0
11	20240402	191900	25745320	8870	8870	8870	8870	0
12	20240402	191800	25745320	8870	8870	8870	8870	0
13	20240402	191700	25745320	8870	8870	8870	8870	0
14	20240402	191600	25745320	8870	8870	8870	8870	0
15	20240402	191500	25745320	8870	8870	8870	8870	0
16	20240402	191400	25745320	8870	8870	8870	8870	0
17	20240402	191300	25745320	8870	8870	8870	8870	0
18	20240402	191200	25745320	8870	8870	8870	8870	0
19	20240402	191100	25745320	8870	8870	8870	8870	0
20	20240402	191000	25745320	8870	8870	8870	8870	0
21	20240402	190900	25745320	8870	8870	8870	8870	0
22	20240402	190800	25745320	8870	8870	8870	8870	0
23	20240402	190700	25745320	8870	8870	8870	8870	0
24	20240402	190600	25745320	8870	8870	8870	8870	0
25	20240402	190500	25745320	8870	8870	8870	8870	0
26	20240402	190400	25745320	8870	8870	8870	8870	0
27	20240402	190300	25745320	8870	8870	8870	8870	0
28	20240402	190200	25745320	8870	8870	8870	8870	0
29	20240402	190100	25745320	8870	8870	8870	8870	0
30	20240402	190000	25745320	8870	8870	8870	8870	0
31	20240402	185900	25745320	8870	8870	8870	8870	0
32	20240402	185800	25745320	8870	8870	8870	8870	672
33	20240402	185700	25745320	8870	8870	8870	8870	0
34	20240402	185600	25745320	8870	8870	8870	8870	0
35	20240402	185500	25745320	8870	8870	8870	8870	0
36	20240402	185400	25745320	8870	8870	8870	8870	0
37	20240402	185300	25745320	8870	8870	8870	8870	0
38	20240402	185200	25745320	8870	8870	8870	8870	0
39	20240402	185100	25745320	8870	8870	8870	8870	0
40	20240402	185000	25745320	8870	8870	8870	8870	0
41	20240402	184900	25745320	8870	8870	8870	8870	0
42	20240402	184800	25745320	8870	8870	8870	8870	0
43	20240402	184700	25745320	8870	8870	8870	8870	0
44	20240402	184600	25745320	8870	8870	8870	8870	0
45	20240402	184500	25745320	8870	8870	8870	8870	0
46	20240402	184400	25745320	8870	8870	8870	8870	0
47	20240402	184300	25745320	8870	8870	8870	8870	0
48	20240402	184200	25745320	8870	8870	8870	8870	0
49	20240402	184100	25745320	8870	8870	8870	8870	0
50	20240402	184000	25745320	8870	8870	8870	8870	0
51	20240402	183900	25745320	8870	8870	8870	8870	0
52	20240402	183800	25745320	8870	8870	8870	8870	0
53	20240402	183700	25745320	8870	8870	8870	8870	0
54	20240402	183600	25745320	8870	8870	8870	8870	0
55	20240402	183500	25745320	8870	8870	8870	8870	0
56	20240402	183400	25745320	8870	8870	8870	8870	0
57	20240402	183300	25745320	8870	8870	8870	8870	0
58	20240402	183200	25745320	8870	8870	8870	8870	0
59	20240402	183100	25745320	8870	8870	8870	8870	0
60	20240402	183000	25745320	8870	8870	8870	8870	0
61	20240402	182900	25745320	8870	8870	8870	8870	0
62	20240402	182800	25745320	8870	8870	8870	8870	672
63	20240402	182700	25745320	8870	8870	8870	8870	0
64	20240402	182600	25745320	8870	8870	8870	8870	0
65	20240402	182500	25745320	8870	8870	8870	8870	0
66	20240402	182400	25745320	8870	8870	8870	8870	0
67	20240402	182300	25745320	8870	8870	8870	8870	0
68	20240402	182200	25745320	8870	8870	8870	8870	0
69	20240402	182100	25745320	8870	8870	8870	8870	0
70	20240402	182000	25745320	8870	8870	8870	8870	0
71	20240402	181900	25745320	8870	8870	8870	8870	0
72	20240402	181800	25745320	8870	8870	8870	8870	0
73	20240402	181700	25745320	8870	8870	8870	8870	0
74	20240402	181600	25745320	8870	8870	8870	8870	0
75	20240402	181500	25745320	8870	8870	8870	8870	0
76	20240402	181400	25745320	8870	8870	8870	8870	0
77	20240402	181300	25745320	8870	8870	8870	8870	0
78	20240402	181200	25745320	8870	8870	8870	8870	0
79	20240402	181100	25745320	8870	8870	8870	8870	0
80	20240402	181000	25745320	8870	8870	8870	8870	0
81	20240402	180900	25745320	8870	8870	8870	8870	0
82	20240402	180800	25745320	8870	8870	8870	8870	0
83	20240402	180700	25745320	8870	8870	8870	8870	0
84	20240402	180600	25745320	8870	8870	8870	8870	0
85	20240402	180500	25745320	8870	8870	8870	8870	0
86	20240402	180400	25745320	8870	8870	8870	8870	0
87	20240402	180300	25745320	8870	8870	8870	8870	0
88	20240402	180200	25745320	8870	8870	8870	8870	0
89	20240402	180100	25745320	8870	8870	8870	8870	0
90	20240402	180000	25745320	8870	8870	8870	8870	0
91	20240402	175900	25745320	8870	8870	8870	8870	0
92	20240402	175800	25745320	8870	8870	8870	8870	672
93	20240402	175700	25745320	8870	8870	8870	8870	0
94	20240402	175600	25745320	8870	8870	8870	8870	0
95	20240402	175500	25745320	8870	8870	8870	8870	0
96	20240402	175400	25745320	8870	8870	8870	8870	0
97	20240402	175300	25745320	8870	8870	8870	8870	0
98	20240402	175200	25745320	8870	8870	8870	8870	0
99	20240402	175100	25745320	8870	8870	8870	8870	0
100	20240402	175000	25745320	8870	8870	8870	8870	0
101	20240402	174900	25745320	8870	8870	8870	8870	0
102	20240402	174800	25745320	8870	8870	8870	8870	0
103	20240402	174700	25745320	8870	8870	8870	8870	0
104	20240402	174600	25745320	8870	8870	8870	8870	0
105	20240402	174500	25745320	8870	8870	8870	8870	0
106	20240402	174400	25745320	8870	8870	8870	8870	0
107	20240402	174300	25745320	8870	8870	8870	8870	0
108	20240402	174200	25745320	8870	8870	8870	8870	0
109	20240402	174100	25745320	8870	8870	8870	8870	0
110	20240402	174000	25745320	8870	8870	8870	8870	0
111	20240402	173900	25745320	8870	8870	8870	8870	0
112	20240402	173800	25745320	8870	8870	8870	8870	0
113	20240402	173700	25745320	8870	8870	8870	8870	0
114	20240402	173600	25745320	8870	8870	8870	8870	0
115	20240402	173500	25745320	8870	8870	8870	8870	0
116	20240402	173400	25745320	8870	8870	8870	8870	0
117	20240402	173300	25745320	8870	8870	8870	8870	0
118	20240402	173200	25745320	8870	8870	8870	8870	0
119	20240402	173100	25745320	8870	8870	8870	8870	0
120	20240402	173000	25745320	8870	8870	8870	8870	0
121	20240402	172900	25745320	8870	8870	8870	8870	0
122	20240402	172800	25745320	8870	8870	8870	8870	672
123	20240402	172700	25745320	8870	8870	8870	8870	0
124	20240402	172600	25745320	8870	8870	8870	8870	0
125	20240402	172500	25745320	8870	8870	8870	8870	0
126	20240402	172400	25745320	8870	8870	8870	8870	0
127	20240402	172300	25745320	8870	8870	8870	8870	0
128	20240402	172200	25745320	8870	8870	8870	8870	0
129	20240402	172100	25745320	8870	8870	8870	8870	0
130	20240402	172000	25745320	8870	8870	8870	8870	0
131	20240402	171900	25745320	8870	8870	8870	8870	0
132	20240402	171800	25745320	8870	8870	8870	8870	0
133	20240402	171700	25745320	8870	8870	8870	8870	0
134	20240402	171600	25745320	8870	8870	8870	8870	0
135	20240402	171500	25745320	8870	8870	8870	8870	0
136	20240402	171400	25745320	8870	8870	8870	8870	0
137	20240402	171300	25745320	8870	8870	8870	8870	0
138	20240402	171200	25745320	8870	8870	8870	8870	0
139	20240402	171100	25745320	8870	8870	8870	8870	0
140	20240402	171000	25745320	8870	8870	8870	8870	0
141	20240402	170900	25745320	8870	8870	8870	8870	0
142	20240402	170800	25745320	8870	8870	8870	8870	0
143	20240402	170700	25745320	8870	8870	8870	8870	0
144	20240402	170600	25745320	8870	8870	8870	8870	0
145	20240402	170500	25745320	8870	8870	8870	8870	0
146	20240402	170400	25745320	8870	8870	8870	8870	0
147	20240402	170300	25745320	8870	8870	8870	8870	0
148	20240402	170200	25745320	8870	8870	8870	8870	0
149	20240402	170100	25745320	8870	8870	8870	8870	0
150	20240402	170000	25745320	8870	8870	8870	8870	0
151	20240402	165900	25745320	8870	8870	8870	8870	0
152	20240402	165800	25745320	8870	8870	8870	8870	672
153	20240402	165700	25745320	8870	8870	8870	8870	0
154	20240402	165600	25745320	8870	8870	8870	8870	0
155	20240402	165500	25745320	8870	8870	8870	8870	0
156	20240402	165400	25745320	8870	8870	8870	8870	0
157	20240402	165300	25745320	8870	8870	8870	8870	0
158	20240402	165200	25745320	8870	8870	8870	8870	0
159	20240402	165100	25745320	8870	8870	8870	8870	0
160	20240402	165000	25745320	8870	8870	8870	8870	0
161	20240402	164900	25745320	8870	8870	8870	8870	0
162	20240402	164800	25745320	8870	8870	8870	8870	0
163	20240402	164700	25745320	8870	8870	8870	8870	0
164	20240402	164600	25745320	8870	8870	8870	8870	0
165	20240402	164500	25745320	8870	8870	8870	8870	0
166	20240402	164400	25745320	8870	8870	8870	8870	0
167	20240402	164300	25745320	8870	8870	8870	8870	0
168	20240402	164200	25745320	8870	8870	8870	8870	0
169	20240402	164100	25745320	8870	8870	8870	8870	0
170	20240402	164000	25745320	8870	8870	8870	8870	0
171	20240402	163900	25745320	8870	8870	8870	8870	0
172	20240402	163800	25745320	8870	8870	8870	8870	0
173	20240402	163700	25745320	8870	8870	8870	8870	0
174	20240402	163600	25745320	8870	8870	8870	8870	0
175	20240402	163500	25745320	8870	8870	8870	8870	0
176	20240402	163400	25745320	8870	8870	8870	8870	0
177	20240402	163300	25745320	8870	8870	8870	8870	0
178	20240402	163200	25745320	8870	8870	8870	8870	0
179	20240402	163100	25745320	8870	8870	8870	8870	0
180	20240402	163000	25745320	8870	8870	8870	8870	0
181	20240402	162900	25745320	8870	8870	8870	8870	0
182	20240402	162800	25745320	8870	8870	8870	8870	672
183	20240402	162700	25745320	8870	8870	8870	8870	0
184	20240402	162600	25745320	8870	8870	8870	8870	0
185	20240402	162500	25745320	8870	8870	8870	8870	0
186	20240402	162400	25745320	8870	8870	8870	8870	0
187	20240402	162300	25745320	8870	8870	8870	8870	0
188	20240402	162200	25745320	8870	8870	8870	8870	0
189	20240402	162100	25745320	8870	8870	8870	8870	0
190	20240402	162000	25745320	8870	8870	8870	8870	0
191	20240402	161900	25745320	8870	8870	8870	8870	0
192	20240402	161800	25745320	8870	8870	8870	8870	0
193	20240402	161700	25745320	8870	8870	8870	8870	0
194	20240402	161600	25745320	8870	8870	8870	8870	0
195	20240402	161500	25745320	8870	8870	8870	8870	0
196	20240402	161400	25745320	8870	8870	8870	8870	0
197	20240402	161300	25745320	8870	8870	8870	8870	0
198	20240402	161200	25745320	8870	8870	8870	8870	0
199	20240402	161100	25745320	8870	8870	8870	8870	0
200	20240402	161000	25745320	8870	8870	8870	8870	0
201	20240402	160900	25745320	8870	8870	8870	8870	0
202	20240402	160800	25745320	8870	8870	8870	8870	0
203	20240402	160700	25745320	8870	8870	8870	8870	0
204	20240402	160600	25745320	8870	8870	8870	8870	0
205	20240402	160500	25745320	8870	8870	8870	8870	0
206	20240402	160400	25745320	8870	8870	8870	8870	0
207	20240402	160300	25745320	8870	8870	8870	8870	0
208	20240402	160200	25745320	8870	8870	8870	8870	0
209	20240402	160100	25745320	8870	8870	8870	8870	0
210	20240402	160000	25745320	8870	8870	8870	8870	0
211	20240402	155900	25745320	8870	8870	8870	8870	0
212	20240402	155800	25745320	8870	8870	8870	8870	672
213	20240402	155700	25745320	8870	8870	8870	8870	0
214	20240402	155600	25745320	8870	8870	8870	8870	0
215	20240402	155500	25745320	8870	8870	8870	8870	0
216	20240402	155400	25745320	8870	8870	8870	8870	0
217	20240402	155300	25745320	8870	8870	8870	8870	0
218	20240402	155200	25745320	8870	8870	8870	8870	0
219	20240402	155100	25745320	8870	8870	8870	8870	0
220	20240402	155000	25745320	8870	8870	8870	8870	0
221	20240402	154900	25745320	8870	8870	8870	8870	0
222	20240402	154800	25745320	8870	8870	8870	8870	0
223	20240402	154700	25745320	8870	8870	8870	8870	0
224	20240402	154600	25745320	8870	8870	8870	8870	0
225	20240402	154500	25745320	8870	8870	8870	8870	0
226	20240402	154400	25745320	8870	8870	8870	8870	0
227	20240402	154300	25745320	8870	8870	8870	8870	0
228	20240402	154200	25745320	8870	8870	8870	8870	0
229	20240402	154100	25745320	8870	8870	8870	8870	0
230	20240402	154000	25745320	8870	8870	8870	8870	0
231	20240402	153900	25745320	8870	8870	8870	8870	0
232	20240402	153800	25745320	8870	8870	8870	8870	0
233	20240402	153700	25745320	8870	8870	8870	8870	0
234	20240402	153600	25745320	8870	8870	8870	8870	0
235	20240402	153500	25745320	8870	8870	8870	8870	0
236	20240402	153400	25745320	8870	8870	8870	8870	0
237	20240402	153300	25745320	8870	8870	8870	8870	0
238	20240402	153200	25745320	8870	8870	8870	8870	0
239	20240402	153100	25745320	8870	8870	8870	8870	0
240	20240402	153000	25745320	8870	8870	8870	8870	672
241	20240402	152900	19784680	8880	8880	8880	8880	0
242	20240402	152800	19784680	8880	8880	8880	8880	0
243	20240402	152700	19784680	8880	8880	8880	8880	0
244	20240402	152600	19784680	8880	8880	8880	8880	0
245	20240402	152500	19784680	8880	8880	8880	8880	0
246	20240402	152400	19784680	8880	8880	8880	8880	0
247	20240402	152300	19784680	8880	8880	8880	8880	0
248	20240402	152200	19784680	8880	8880	8880	8880	0
249	20240402	152100	19784680	8880	8880	8880	8880	0
250	20240402	152000	19784680	8880	8880	8880	8880	0
251	20240402	151900	19784680	8880	8880	8880	8880	0
252	20240402	151800	19784680	8880	8880	8880	8880	0
253	20240402	151700	19784680	8880	8880	8880	8880	0
254	20240402	151600	19784680	8880	8880	8880	8880	0
255	20240402	151500	19784680	8880	8880	8880	8880	0
256	20240402	151400	19784680	8880	8880	8880	8880	0
257	20240402	151300	19784680	8880	8880	8880	8880	0
258	20240402	151200	19784680	8880	8880	8880	8880	0
259	20240402	151100	19784680	8880	8880	8880	8880	0
260	20240402	151000	19784680	8880	8880	8880	8880	0
261	20240402	150900	19784680	8880	8880	8880	8880	0
262	20240402	150800	19784680	8880	8880	8880	8880	0
263	20240402	150700	19784680	8880	8880	8880	8880	0
264	20240402	150600	19784680	8880	8880	8880	8880	0
265	20240402	150500	19784680	8880	8880	8880	8880	0
266	20240402	150400	19784680	8880	8880	8880	8880	0
267	20240402	150300	19784680	8880	8880	8880	8880	0
268	20240402	150200	19784680	8880	8880	8880	8880	0
269	20240402	150100	19784680	8880	8880	8880	8880	1
270	20240402	150000	19775800	8830	8830	8830	8830	0
271	20240402	145900	19775800	8830	8830	8830	8830	0
272	20240402	145800	19775800	8830	8830	8830	8830	0
273	20240402	145700	19775800	8830	8830	8830	8830	0
274	20240402	145600	19775800	8830	8840	8840	8830	100
275	20240402	145500	18891810	8840	8840	8840	8840	1
276	20240402	145400	18882970	8880	8880	8880	8880	0
277	20240402	145300	18882970	8880	8880	8880	8880	0
278	20240402	145200	18882970	8880	8880	8880	8880	0
279	20240402	145100	18882970	8880	8880	8880	8880	0
280	20240402	145000	18882970	8880	8880	8880	8880	0
281	20240402	144900	18882970	8880	8880	8880	8880	0
282	20240402	144800	18882970	8880	8880	8880	8880	0
283	20240402	144700	18882970	8880	8880	8880	8880	0
284	20240402	144600	18882970	8880	8880	8880	8880	0
285	20240402	144500	18882970	8880	8880	8880	8880	0
286	20240402	144400	18882970	8880	8880	8880	8880	0
287	20240402	144300	18882970	8880	8880	8880	8880	0
288	20240402	144200	18882970	8880	8880	8880	8880	0
289	20240402	144100	18882970	8880	8880	8880	8880	0
290	20240402	144000	18882970	8880	8880	8880	8880	0
291	20240402	143900	18882970	8880	8880	8880	8880	1
292	20240402	143800	18874090	8850	8850	8850	8850	0
293	20240402	143700	18874090	8850	8850	8850	8850	0
294	20240402	143600	18874090	8850	8850	8850	8850	2
295	20240402	143500	18856390	8850	8850	8850	8850	0
296	20240402	143400	18856390	8850	8850	8850	8850	0
297	20240402	143300	18856390	8850	8850	8850	8850	0
298	20240402	143200	18856390	8850	8850	8850	8850	1
299	20240402	143100	18847540	8890	8890	8890	8890	0
300	20240402	143000	18847540	8890	8890	8890	8890	0
301	20240402	142900	18847540	8890	8890	8890	8890	0
302	20240402	142800	18847540	8890	8890	8890	8890	0
303	20240402	142700	18847540	8890	8890	8890	8890	1
304	20240402	142600	18838650	8850	8850	8850	8850	0
305	20240402	142500	18838650	8850	8850	8850	8850	0
306	20240402	142400	18838650	8850	8850	8850	8850	0
307	20240402	142300	18838650	8850	8850	8850	8850	82
308	20240402	142200	18112950	8870	8870	8870	8870	0
309	20240402	142100	18112950	8870	8870	8870	8870	0
310	20240402	142000	18112950	8870	8870	8870	8870	0
311	20240402	141900	18112950	8870	8870	8870	8870	85
312	20240402	141800	17359000	8870	8870	8870	8870	0
313	20240402	141700	17359000	8870	8870	8870	8870	0
314	20240402	141600	17359000	8870	8870	8870	8870	0
315	20240402	141500	17359000	8870	8870	8870	8870	0
316	20240402	141400	17359000	8870	8870	8870	8870	0
317	20240402	141300	17359000	8870	8870	8870	8870	0
318	20240402	141200	17359000	8870	8870	8870	8870	0
319	20240402	141100	17359000	8870	8870	8870	8870	0
320	20240402	141000	17359000	8870	8870	8870	8870	0
321	20240402	140900	17359000	8870	8870	8870	8870	0
322	20240402	140800	17359000	8870	8870	8870	8870	0
323	20240402	140700	17359000	8870	8870	8870	8870	0
324	20240402	140600	17359000	8870	8870	8870	8870	0
325	20240402	140500	17359000	8870	8870	8870	8870	0
326	20240402	140400	17359000	8870	8870	8870	8870	2
327	20240402	140300	17341260	8870	8870	8870	8870	0
328	20240402	140200	17341260	8870	8870	8870	8870	0
329	20240402	140100	17341260	8870	8870	8870	8870	0
330	20240402	140000	17341260	8870	8870	8870	8870	0
331	20240402	135900	17341260	8870	8870	8870	8870	0
332	20240402	135800	17341260	8870	8870	8870	8870	0
333	20240402	135700	17341260	8870	8870	8870	8870	0
334	20240402	135600	17341260	8870	8870	8870	8870	0
335	20240402	135500	17341260	8870	8870	8870	8870	0
336	20240402	135400	17341260	8870	8870	8870	8870	0
337	20240402	135300	17341260	8870	8870	8870	8870	0
338	20240402	135200	17341260	8870	8870	8870	8870	0
339	20240402	135100	17341260	8870	8870	8870	8870	0
340	20240402	135000	17341260	8870	8830	8870	8830	126
341	20240402	134900	16228640	8890	8890	8890	8890	0
342	20240402	134800	16228640	8890	8890	8890	8890	0
343	20240402	134700	16228640	8890	8890	8890	8890	0
344	20240402	134600	16228640	8890	8890	8890	8890	230
345	20240402	134500	14183940	8890	8890	8890	8890	0
346	20240402	134400	14183940	8890	8890	8890	8890	0
347	20240402	134300	14183940	8890	8890	8890	8890	2
348	20240402	134200	14166160	8890	8890	8890	8890	0
349	20240402	134100	14166160	8890	8890	8890	8890	0
350	20240402	134000	14166160	8890	8890	8890	8890	0
351	20240402	133900	14166160	8890	8890	8890	8890	0
352	20240402	133800	14166160	8890	8890	8890	8890	0
353	20240402	133700	14166160	8890	8890	8890	8890	1
354	20240402	133600	14157270	8890	8890	8890	8890	0
355	20240402	133500	14157270	8890	8840	8890	8830	201
356	20240402	133400	12381380	8860	8860	8860	8860	0
357	20240402	133300	12381380	8860	8860	8860	8860	0
358	20240402	133200	12381380	8860	8860	8860	8860	0
359	20240402	133100	12381380	8860	8860	8860	8860	0
360	20240402	133000	12381380	8860	8860	8860	8860	3
361	20240402	132900	12354800	8860	8860	8860	8860	1
362	20240402	132800	12345940	8860	8870	8870	8860	120
363	20240402	132700	11282350	8890	8890	8890	8890	1
364	20240402	132600	11273460	8880	8880	8880	8880	31
365	20240402	132500	10998180	8880	8880	8880	8880	42
366	20240402	132400	10625220	8890	8890	8890	8890	0
367	20240402	132300	10625220	8890	8890	8890	8890	0
368	20240402	132200	10625220	8890	8890	8890	8890	0
369	20240402	132100	10625220	8890	8890	8890	8890	0
370	20240402	132000	10625220	8890	8890	8890	8890	0
371	20240402	131900	10625220	8890	8890	8890	8890	0
372	20240402	131800	10625220	8890	8890	8890	8890	0
373	20240402	131700	10625220	8890	8890	8890	8890	0
374	20240402	131600	10625220	8890	8890	8890	8890	0
375	20240402	131500	10625220	8890	8890	8890	8890	0
376	20240402	131400	10625220	8890	8890	8890	8890	0
377	20240402	131300	10625220	8890	8890	8890	8890	0
378	20240402	131200	10625220	8890	8890	8890	8890	0
379	20240402	131100	10625220	8890	8890	8890	8890	0
380	20240402	131000	10625220	8890	8890	8890	8890	0
381	20240402	130900	10625220	8890	8890	8890	8890	0
382	20240402	130800	10625220	8890	8890	8890	8890	0
383	20240402	130700	10625220	8890	8890	8890	8890	0
384	20240402	130600	10625220	8890	8890	8890	8890	0
385	20240402	130500	10625220	8890	8890	8890	8890	0
386	20240402	130400	10625220	8890	8890	8890	8890	0
387	20240402	130300	10625220	8890	8890	8890	8890	0
388	20240402	130200	10625220	8890	8890	8890	8890	10
389	20240402	130100	10536320	8890	8890	8890	8890	0
390	20240402	130000	10536320	8890	8890	8890	8890	0
391	20240402	125900	10536320	8890	8890	8890	8890	0
392	20240402	125800	10536320	8890	8890	8890	8890	0
393	20240402	125700	10536320	8890	8890	8890	8890	0
394	20240402	125600	10536320	8890	8890	8890	8890	0
395	20240402	125500	10536320	8890	8890	8890	8890	0
396	20240402	125400	10536320	8890	8890	8890	8890	0
397	20240402	125300	10536320	8890	8890	8890	8890	0
398	20240402	125200	10536320	8890	8890	8890	8890	0
399	20240402	125100	10536320	8890	8890	8890	8890	0
400	20240402	125000	10536320	8890	8890	8890	8890	0
401	20240402	124900	10536320	8890	8890	8890	8890	1
402	20240402	124800	10527430	8870	8870	8870	8870	0
403	20240402	124700	10527430	8870	8870	8870	8870	0
404	20240402	124600	10527430	8870	8860	8870	8860	42
405	20240402	124500	10155040	8870	8870	8870	8870	0
406	20240402	124400	10155040	8870	8870	8870	8870	0
407	20240402	124300	10155040	8870	8870	8870	8870	1
408	20240402	124200	10146170	8860	8860	8860	8860	20
409	20240402	124100	9968970	8870	8870	8870	8870	0
410	20240402	124000	9968970	8870	8870	8870	8870	0
411	20240402	123900	9968970	8870	8870	8870	8870	0
412	20240402	123800	9968970	8870	8870	8870	8870	0
413	20240402	123700	9968970	8870	8870	8870	8870	35
414	20240402	123600	9658520	8860	8860	8860	8860	0
415	20240402	123500	9658520	8860	8860	8860	8860	0
416	20240402	123400	9658520	8860	8860	8860	8860	142
417	20240402	123300	8400400	8860	8860	8860	8860	0
418	20240402	123200	8400400	8860	8860	8860	8860	0
419	20240402	123100	8400400	8860	8860	8860	8860	0
420	20240402	123000	8400400	8860	8860	8860	8860	0
421	20240402	122900	8400400	8860	8860	8860	8860	0
422	20240402	122800	8400400	8860	8860	8860	8860	0
423	20240402	122700	8400400	8860	8860	8860	8860	0
424	20240402	122600	8400400	8860	8860	8860	8860	0
425	20240402	122500	8400400	8860	8860	8860	8860	0
426	20240402	122400	8400400	8860	8860	8860	8860	0
427	20240402	122300	8400400	8860	8860	8860	8860	0
428	20240402	122200	8400400	8860	8860	8860	8860	0
429	20240402	122100	8400400	8860	8860	8860	8860	0
430	20240402	122000	8400400	8860	8860	8860	8860	0
431	20240402	121900	8400400	8860	8860	8860	8860	14
432	20240402	121800	8276360	8870	8870	8870	8870	0
433	20240402	121700	8276360	8870	8870	8870	8870	0
434	20240402	121600	8276360	8870	8870	8870	8870	0
435	20240402	121500	8276360	8870	8870	8870	8870	0
436	20240402	121400	8276360	8870	8870	8870	8870	0
437	20240402	121300	8276360	8870	8870	8870	8870	0
438	20240402	121200	8276360	8870	8870	8870	8870	0
439	20240402	121100	8276360	8870	8870	8870	8870	0
440	20240402	121000	8276360	8870	8870	8870	8870	0
441	20240402	120900	8276360	8870	8870	8870	8870	0
442	20240402	120800	8276360	8870	8870	8870	8870	0
443	20240402	120700	8276360	8870	8870	8870	8870	0
444	20240402	120600	8276360	8870	8870	8870	8870	0
445	20240402	120500	8276360	8870	8870	8870	8870	0
446	20240402	120400	8276360	8870	8870	8870	8870	0
447	20240402	120300	8276360	8870	8870	8870	8870	0
448	20240402	120200	8276360	8870	8870	8870	8870	0
449	20240402	120100	8276360	8870	8870	8870	8870	0
450	20240402	120000	8276360	8870	8870	8870	8870	0
451	20240402	115900	8276360	8870	8870	8870	8870	0
452	20240402	115800	8276360	8870	8870	8870	8870	0
453	20240402	115700	8276360	8870	8870	8870	8870	0
454	20240402	115600	8276360	8870	8870	8870	8870	0
455	20240402	115500	8276360	8870	8870	8870	8870	0
456	20240402	115400	8276360	8870	8870	8870	8870	0
457	20240402	115300	8276360	8870	8870	8870	8870	0
458	20240402	115200	8276360	8870	8870	8870	8870	0
459	20240402	115100	8276360	8870	8870	8870	8870	0
460	20240402	115000	8276360	8870	8870	8870	8870	0
461	20240402	114900	8276360	8870	8870	8870	8870	0
462	20240402	114800	8276360	8870	8870	8870	8870	0
463	20240402	114700	8276360	8870	8870	8870	8870	0
464	20240402	114600	8276360	8870	8870	8870	8870	0
465	20240402	114500	8276360	8870	8870	8870	8870	0
466	20240402	114400	8276360	8870	8870	8870	8870	0
467	20240402	114300	8276360	8870	8870	8870	8870	0
468	20240402	114200	8276360	8870	8870	8870	8870	0
469	20240402	114100	8276360	8870	8870	8870	8870	0
470	20240402	114000	8276360	8870	8870	8870	8870	10
471	20240402	113900	8187660	8870	8870	8870	8870	0
472	20240402	113800	8187660	8870	8870	8870	8870	7
473	20240402	113700	8125570	8870	8870	8870	8870	0
474	20240402	113600	8125570	8870	8870	8870	8870	0
475	20240402	113500	8125570	8870	8870	8870	8870	0
476	20240402	113400	8125570	8870	8870	8870	8870	0
477	20240402	113300	8125570	8870	8870	8870	8870	0
478	20240402	113200	8125570	8870	8870	8870	8870	0
479	20240402	113100	8125570	8870	8870	8870	8870	0
480	20240402	113000	8125570	8870	8870	8870	8870	0
481	20240402	112900	8125570	8870	8870	8870	8870	0
482	20240402	112800	8125570	8870	8870	8870	8870	0
483	20240402	112700	8125570	8870	8870	8870	8870	0
484	20240402	112600	8125570	8870	8840	8870	8840	40
485	20240402	112500	7771910	8840	8840	8840	8840	1
486	20240402	112400	7763070	8840	8840	8840	8840	0
487	20240402	112300	7763070	8840	8840	8840	8840	0
488	20240402	112200	7763070	8840	8840	8840	8840	15
489	20240402	112100	7630470	8830	8830	8830	8830	0
490	20240402	112000	7630470	8830	8830	8830	8830	0
491	20240402	111900	7630470	8830	8830	8830	8830	0
492	20240402	111800	7630470	8830	8830	8830	8830	0
493	20240402	111700	7630470	8830	8830	8830	8830	0
494	20240402	111600	7630470	8830	8830	8830	8830	24
495	20240402	111500	7418550	8840	8840	8840	8840	0
496	20240402	111400	7418550	8840	8840	8840	8840	0
497	20240402	111300	7418550	8840	8840	8840	8840	0
498	20240402	111200	7418550	8840	8840	8840	8840	0
499	20240402	111100	7418550	8840	8840	8840	8840	0
500	20240402	111000	7418550	8840	8840	8840	8840	0
501	20240402	110900	7418550	8840	8840	8840	8840	0
502	20240402	110800	7418550	8840	8840	8840	8840	0
503	20240402	110700	7418550	8840	8840	8840	8840	38
504	20240402	110600	7082630	8840	8840	8840	8840	17
505	20240402	110500	6932350	8870	8870	8870	8870	0
506	20240402	110400	6932350	8870	8870	8870	8870	0
507	20240402	110300	6932350	8870	8870	8870	8870	0
508	20240402	110200	6932350	8870	8870	8870	8870	0
509	20240402	110100	6932350	8870	8870	8870	8870	0
510	20240402	110000	6932350	8870	8870	8870	8870	0
511	20240402	105900	6932350	8870	8870	8870	8870	0
512	20240402	105800	6932350	8870	8870	8870	8870	0
513	20240402	105700	6932350	8870	8870	8870	8870	0
514	20240402	105600	6932350	8870	8870	8870	8870	0
515	20240402	105500	6932350	8870	8870	8870	8870	0
516	20240402	105400	6932350	8870	8870	8870	8870	0
517	20240402	105300	6932350	8870	8870	8870	8870	0
518	20240402	105200	6932350	8870	8870	8870	8870	0
519	20240402	105100	6932350	8870	8870	8870	8870	0
520	20240402	105000	6932350	8870	8870	8870	8870	0
521	20240402	104900	6932350	8870	8870	8870	8870	0
522	20240402	104800	6932350	8870	8870	8870	8870	0
523	20240402	104700	6932350	8870	8870	8870	8870	0
524	20240402	104600	6932350	8870	8870	8870	8870	0
525	20240402	104500	6932350	8870	8870	8870	8870	0
526	20240402	104400	6932350	8870	8870	8870	8870	0
527	20240402	104300	6932350	8870	8870	8870	8870	0
528	20240402	104200	6932350	8870	8870	8870	8870	0
529	20240402	104100	6932350	8870	8870	8870	8870	0
530	20240402	104000	6932350	8870	8870	8870	8870	0
531	20240402	103900	6932350	8870	8870	8870	8870	0
532	20240402	103800	6932350	8870	8870	8870	8870	0
533	20240402	103700	6932350	8870	8870	8870	8870	0
534	20240402	103600	6932350	8870	8870	8870	8870	0
535	20240402	103500	6932350	8870	8870	8870	8870	0
536	20240402	103400	6932350	8870	8870	8870	8870	0
537	20240402	103300	6932350	8870	8870	8870	8870	1
538	20240402	103200	6923480	8830	8830	8830	8830	123
539	20240402	103100	5837390	8870	8870	8870	8870	0
540	20240402	103000	5837390	8870	8870	8870	8870	0
541	20240402	102900	5837390	8870	8870	8870	8870	0
542	20240402	102800	5837390	8870	8870	8870	8870	0
543	20240402	102700	5837390	8870	8830	8870	8830	59
544	20240402	102600	5316340	8870	8870	8870	8870	0
545	20240402	102500	5316340	8870	8870	8870	8870	0
546	20240402	102400	5316340	8870	8870	8870	8870	0
547	20240402	102300	5316340	8870	8870	8870	8870	0
548	20240402	102200	5316340	8870	8870	8870	8870	0
549	20240402	102100	5316340	8870	8840	8870	8840	61
550	20240402	102000	4777070	8830	8830	8830	8830	0
551	20240402	101900	4777070	8830	8830	8830	8830	0
552	20240402	101800	4777070	8830	8840	8840	8830	101
553	20240402	101700	3884740	8870	8870	8870	8870	0
554	20240402	101600	3884740	8870	8870	8870	8870	0
555	20240402	101500	3884740	8870	8870	8870	8870	0
556	20240402	101400	3884740	8870	8870	8870	8870	0
557	20240402	101300	3884740	8870	8870	8870	8870	0
558	20240402	101200	3884740	8870	8870	8870	8870	0
559	20240402	101100	3884740	8870	8870	8870	8870	0
560	20240402	101000	3884740	8870	8870	8870	8870	1
561	20240402	100900	3875870	8870	8870	8870	8870	0
562	20240402	100800	3875870	8870	8870	8870	8870	0
563	20240402	100700	3875870	8870	8870	8870	8870	0
564	20240402	100600	3875870	8870	8870	8870	8870	0
565	20240402	100500	3875870	8870	8870	8870	8870	0
566	20240402	100400	3875870	8870	8870	8870	8870	0
567	20240402	100300	3875870	8870	8870	8870	8870	0
568	20240402	100200	3875870	8870	8870	8870	8870	0
569	20240402	100100	3875870	8870	8870	8870	8870	0
570	20240402	100000	3875870	8870	8870	8870	8870	0
571	20240402	095900	3875870	8870	8870	8870	8870	0
572	20240402	095800	3875870	8870	8870	8870	8870	0
573	20240402	095700	3875870	8870	8870	8870	8870	0
574	20240402	095600	3875870	8870	8870	8870	8870	0
575	20240402	095500	3875870	8870	8870	8870	8870	0
576	20240402	095400	3875870	8870	8870	8870	8870	1
577	20240402	095300	3867000	8870	8870	8870	8870	0
578	20240402	095200	3867000	8870	8870	8870	8870	0
579	20240402	095100	3867000	8870	8870	8870	8870	0
580	20240402	095000	3867000	8870	8870	8870	8870	0
581	20240402	094900	3867000	8870	8870	8870	8870	0
582	20240402	094800	3867000	8870	8870	8870	8870	0
583	20240402	094700	3867000	8870	8870	8870	8870	0
584	20240402	094600	3867000	8870	8870	8870	8870	0
585	20240402	094500	3867000	8870	8870	8870	8870	0
586	20240402	094400	3867000	8870	8870	8870	8870	0
587	20240402	094300	3867000	8870	8870	8870	8870	0
588	20240402	094200	3867000	8870	8870	8870	8870	0
589	20240402	094100	3867000	8870	8870	8870	8870	0
590	20240402	094000	3867000	8870	8870	8870	8870	0
591	20240402	093900	3867000	8870	8870	8870	8870	0
592	20240402	093800	3867000	8870	8870	8870	8870	0
593	20240402	093700	3867000	8870	8870	8870	8870	0
594	20240402	093600	3867000	8870	8870	8870	8870	2
595	20240402	093500	3849260	8830	8830	8830	8830	0
596	20240402	093400	3849260	8830	8830	8830	8830	0
597	20240402	093300	3849260	8830	8830	8830	8830	0
598	20240402	093200	3849260	8830	8830	8830	8830	5
599	20240402	093100	3805110	8830	8860	8860	8830	20
600	20240402	093000	3628050	8860	8860	8860	8860	0
601	20240402	092900	3628050	8860	8860	8860	8860	0
602	20240402	092800	3628050	8860	8860	8860	8860	0
603	20240402	092700	3628050	8860	8860	8860	8860	0
604	20240402	092600	3628050	8860	8860	8860	8860	0
605	20240402	092500	3628050	8860	8860	8860	8860	13
606	20240402	092400	3512870	8830	8830	8830	8830	0
607	20240402	092300	3512870	8830	8830	8830	8830	0
608	20240402	092200	3512870	8830	8830	8830	8830	0
609	20240402	092100	3512870	8830	8850	8850	8830	20
610	20240402	092000	3336070	8820	8840	8840	8820	255
611	20240402	091900	1086860	8840	8840	8840	8840	0
612	20240402	091800	1086860	8840	8840	8840	8840	0
613	20240402	091700	1086860	8840	8840	8840	8840	13
614	20240402	091600	971940	8930	8930	8930	8930	0
615	20240402	091500	971940	8930	8930	8930	8930	0
616	20240402	091400	971940	8930	8930	8930	8930	0
617	20240402	091300	971940	8930	8930	8930	8930	0
618	20240402	091200	971940	8930	8930	8930	8930	0
619	20240402	091100	971940	8930	8930	8930	8930	0
620	20240402	091000	971940	8930	8930	8930	8930	0
621	20240402	090900	971940	8930	8930	8930	8930	1
622	20240402	090800	963010	8930	8930	8930	8930	0
623	20240402	090700	963010	8930	8930	8930	8930	0
624	20240402	090600	963010	8930	8930	8930	8930	0
625	20240402	090500	963010	8930	8930	8930	8930	1
626	20240402	090400	954080	8930	8930	8930	8930	0
627	20240402	090300	954080	8930	8930	8930	8930	0
628	20240402	090200	954080	8930	8930	8930	8930	1
629	20240402	090100	945150	8830	8850	8940	8830	72
630	20240402	090000	309060	8820	8820	8850	8820	35