KissMeData/308080/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204000	138812805	4980	4980	4980	4980	340
3	20240403	203900	138812805	4980	4980	4980	4980	0
4	20240403	203800	138812805	4980	4980	4980	4980	0
5	20240403	203700	138812805	4980	4980	4980	4980	0
6	20240403	203600	138812805	4980	4980	4980	4980	0
7	20240403	203500	138812805	4980	4980	4980	4980	0
8	20240403	203400	138812805	4980	4980	4980	4980	0
9	20240403	203300	138812805	4980	4980	4980	4980	0
10	20240403	203200	138812805	4980	4980	4980	4980	0
11	20240403	203100	138812805	4980	4980	4980	4980	0
12	20240403	203000	138812805	4980	4980	4980	4980	0
13	20240403	202900	138812805	4980	4980	4980	4980	0
14	20240403	202800	138812805	4980	4980	4980	4980	0
15	20240403	202700	138812805	4980	4980	4980	4980	0
16	20240403	202600	138812805	4980	4980	4980	4980	0
17	20240403	202500	138812805	4980	4980	4980	4980	0
18	20240403	202400	138812805	4980	4980	4980	4980	0
19	20240403	202300	138812805	4980	4980	4980	4980	0
20	20240403	202200	138812805	4980	4980	4980	4980	0
21	20240403	202100	138812805	4980	4980	4980	4980	0
22	20240403	202000	138812805	4980	4980	4980	4980	0
23	20240403	201900	138812805	4980	4980	4980	4980	0
24	20240403	201800	138812805	4980	4980	4980	4980	0
25	20240403	201700	138812805	4980	4980	4980	4980	0
26	20240403	201600	138812805	4980	4980	4980	4980	0
27	20240403	201500	138812805	4980	4980	4980	4980	0
28	20240403	201400	138812805	4980	4980	4980	4980	0
29	20240403	201300	138812805	4980	4980	4980	4980	0
30	20240403	201200	138812805	4980	4980	4980	4980	0
31	20240403	201100	138812805	4980	4980	4980	4980	0
32	20240403	201000	138812805	4980	4980	4980	4980	340
33	20240403	200900	138812805	4980	4980	4980	4980	0
34	20240403	200800	138812805	4980	4980	4980	4980	0
35	20240403	200700	138812805	4980	4980	4980	4980	0
36	20240403	200600	138812805	4980	4980	4980	4980	0
37	20240403	200500	138812805	4980	4980	4980	4980	0
38	20240403	200400	138812805	4980	4980	4980	4980	0
39	20240403	200300	138812805	4980	4980	4980	4980	0
40	20240403	200200	138812805	4980	4980	4980	4980	0
41	20240403	200100	138812805	4980	4980	4980	4980	0
42	20240403	200000	138812805	4980	4980	4980	4980	0
43	20240403	195900	138812805	4980	4980	4980	4980	0
44	20240403	195800	138812805	4980	4980	4980	4980	0
45	20240403	195700	138812805	4980	4980	4980	4980	0
46	20240403	195600	138812805	4980	4980	4980	4980	0
47	20240403	195500	138812805	4980	4980	4980	4980	0
48	20240403	195400	138812805	4980	4980	4980	4980	0
49	20240403	195300	138812805	4980	4980	4980	4980	0
50	20240403	195200	138812805	4980	4980	4980	4980	0
51	20240403	195100	138812805	4980	4980	4980	4980	0
52	20240403	195000	138812805	4980	4980	4980	4980	0
53	20240403	194900	138812805	4980	4980	4980	4980	0
54	20240403	194800	138812805	4980	4980	4980	4980	0
55	20240403	194700	138812805	4980	4980	4980	4980	0
56	20240403	194600	138812805	4980	4980	4980	4980	0
57	20240403	194500	138812805	4980	4980	4980	4980	0
58	20240403	194400	138812805	4980	4980	4980	4980	0
59	20240403	194300	138812805	4980	4980	4980	4980	0
60	20240403	194200	138812805	4980	4980	4980	4980	0
61	20240403	194100	138812805	4980	4980	4980	4980	0
62	20240403	194000	138812805	4980	4980	4980	4980	340
63	20240403	193900	138812805	4980	4980	4980	4980	0
64	20240403	193800	138812805	4980	4980	4980	4980	0
65	20240403	193700	138812805	4980	4980	4980	4980	0
66	20240403	193600	138812805	4980	4980	4980	4980	0
67	20240403	193500	138812805	4980	4980	4980	4980	0
68	20240403	193400	138812805	4980	4980	4980	4980	0
69	20240403	193300	138812805	4980	4980	4980	4980	0
70	20240403	193200	138812805	4980	4980	4980	4980	0
71	20240403	193100	138812805	4980	4980	4980	4980	0
72	20240403	193000	138812805	4980	4980	4980	4980	0
73	20240403	192900	138812805	4980	4980	4980	4980	0
74	20240403	192800	138812805	4980	4980	4980	4980	0
75	20240403	192700	138812805	4980	4980	4980	4980	0
76	20240403	192600	138812805	4980	4980	4980	4980	0
77	20240403	192500	138812805	4980	4980	4980	4980	0
78	20240403	192400	138812805	4980	4980	4980	4980	0
79	20240403	192300	138812805	4980	4980	4980	4980	0
80	20240403	192200	138812805	4980	4980	4980	4980	0
81	20240403	192100	138812805	4980	4980	4980	4980	0
82	20240403	192000	138812805	4980	4980	4980	4980	0
83	20240403	191900	138812805	4980	4980	4980	4980	0
84	20240403	191800	138812805	4980	4980	4980	4980	0
85	20240403	191700	138812805	4980	4980	4980	4980	0
86	20240403	191600	138812805	4980	4980	4980	4980	0
87	20240403	191500	138812805	4980	4980	4980	4980	0
88	20240403	191400	138812805	4980	4980	4980	4980	0
89	20240403	191300	138812805	4980	4980	4980	4980	0
90	20240403	191200	138812805	4980	4980	4980	4980	0
91	20240403	191100	138812805	4980	4980	4980	4980	0
92	20240403	191000	138812805	4980	4980	4980	4980	340
93	20240403	190900	138812805	4980	4980	4980	4980	0
94	20240403	190800	138812805	4980	4980	4980	4980	0
95	20240403	190700	138812805	4980	4980	4980	4980	0
96	20240403	190600	138812805	4980	4980	4980	4980	0
97	20240403	190500	138812805	4980	4980	4980	4980	0
98	20240403	190400	138812805	4980	4980	4980	4980	0
99	20240403	190300	138812805	4980	4980	4980	4980	0
100	20240403	190200	138812805	4980	4980	4980	4980	0
101	20240403	190100	138812805	4980	4980	4980	4980	0
102	20240403	190000	138812805	4980	4980	4980	4980	0
103	20240403	185900	138812805	4980	4980	4980	4980	0
104	20240403	185800	138812805	4980	4980	4980	4980	0
105	20240403	185700	138812805	4980	4980	4980	4980	0
106	20240403	185600	138812805	4980	4980	4980	4980	0
107	20240403	185500	138812805	4980	4980	4980	4980	0
108	20240403	185400	138812805	4980	4980	4980	4980	0
109	20240403	185300	138812805	4980	4980	4980	4980	0
110	20240403	185200	138812805	4980	4980	4980	4980	0
111	20240403	185100	138812805	4980	4980	4980	4980	0
112	20240403	185000	138812805	4980	4980	4980	4980	0
113	20240403	184900	138812805	4980	4980	4980	4980	0
114	20240403	184800	138812805	4980	4980	4980	4980	0
115	20240403	184700	138812805	4980	4980	4980	4980	0
116	20240403	184600	138812805	4980	4980	4980	4980	0
117	20240403	184500	138812805	4980	4980	4980	4980	0
118	20240403	184400	138812805	4980	4980	4980	4980	0
119	20240403	184300	138812805	4980	4980	4980	4980	0
120	20240403	184200	138812805	4980	4980	4980	4980	0
121	20240403	184100	138812805	4980	4980	4980	4980	0
122	20240403	184000	138812805	4980	4980	4980	4980	340
123	20240403	183900	138812805	4980	4980	4980	4980	0
124	20240403	183800	138812805	4980	4980	4980	4980	0
125	20240403	183700	138812805	4980	4980	4980	4980	0
126	20240403	183600	138812805	4980	4980	4980	4980	0
127	20240403	183500	138812805	4980	4980	4980	4980	0
128	20240403	183400	138812805	4980	4980	4980	4980	0
129	20240403	183300	138812805	4980	4980	4980	4980	0
130	20240403	183200	138812805	4980	4980	4980	4980	0
131	20240403	183100	138812805	4980	4980	4980	4980	0
132	20240403	183000	138812805	4980	4980	4980	4980	0
133	20240403	182900	138812805	4980	4980	4980	4980	0
134	20240403	182800	138812805	4980	4980	4980	4980	0
135	20240403	182700	138812805	4980	4980	4980	4980	0
136	20240403	182600	138812805	4980	4980	4980	4980	0
137	20240403	182500	138812805	4980	4980	4980	4980	0
138	20240403	182400	138812805	4980	4980	4980	4980	0
139	20240403	182300	138812805	4980	4980	4980	4980	0
140	20240403	182200	138812805	4980	4980	4980	4980	0
141	20240403	182100	138812805	4980	4980	4980	4980	0
142	20240403	182000	138812805	4980	4980	4980	4980	0
143	20240403	181900	138812805	4980	4980	4980	4980	0
144	20240403	181800	138812805	4980	4980	4980	4980	0
145	20240403	181700	138812805	4980	4980	4980	4980	0
146	20240403	181600	138812805	4980	4980	4980	4980	0
147	20240403	181500	138812805	4980	4980	4980	4980	0
148	20240403	181400	138812805	4980	4980	4980	4980	0
149	20240403	181300	138812805	4980	4980	4980	4980	0
150	20240403	181200	138812805	4980	4980	4980	4980	0
151	20240403	181100	138812805	4980	4980	4980	4980	0
152	20240403	181000	138812805	4980	4980	4980	4980	340
153	20240403	180900	138812805	4980	4980	4980	4980	0
154	20240403	180800	138812805	4980	4980	4980	4980	0
155	20240403	180700	138812805	4980	4980	4980	4980	0
156	20240403	180600	138812805	4980	4980	4980	4980	0
157	20240403	180500	138812805	4980	4980	4980	4980	0
158	20240403	180400	138812805	4980	4980	4980	4980	0
159	20240403	180300	138812805	4980	4980	4980	4980	0
160	20240403	180200	138812805	4980	4980	4980	4980	0
161	20240403	180100	138812805	4980	4980	4980	4980	0
162	20240403	180000	138812805	4980	4980	4980	4980	0
163	20240403	175900	138812805	4980	4980	4980	4980	0
164	20240403	175800	138812805	4980	4980	4980	4980	0
165	20240403	175700	138812805	4980	4980	4980	4980	0
166	20240403	175600	138812805	4980	4980	4980	4980	0
167	20240403	175500	138812805	4980	4980	4980	4980	0
168	20240403	175400	138812805	4980	4980	4980	4980	0
169	20240403	175300	138812805	4980	4980	4980	4980	0
170	20240403	175200	138812805	4980	4980	4980	4980	0
171	20240403	175100	138812805	4980	4980	4980	4980	0
172	20240403	175000	138812805	4980	4980	4980	4980	0
173	20240403	174900	138812805	4980	4980	4980	4980	0
174	20240403	174800	138812805	4980	4980	4980	4980	0
175	20240403	174700	138812805	4980	4980	4980	4980	0
176	20240403	174600	138812805	4980	4980	4980	4980	0
177	20240403	174500	138812805	4980	4980	4980	4980	0
178	20240403	174400	138812805	4980	4980	4980	4980	0
179	20240403	174300	138812805	4980	4980	4980	4980	0
180	20240403	174200	138812805	4980	4980	4980	4980	0
181	20240403	174100	138812805	4980	4980	4980	4980	0
182	20240403	174000	138812805	4980	4980	4980	4980	340
183	20240403	173900	138812805	4980	4980	4980	4980	0
184	20240403	173800	138812805	4980	4980	4980	4980	0
185	20240403	173700	138812805	4980	4980	4980	4980	0
186	20240403	173600	138812805	4980	4980	4980	4980	0
187	20240403	173500	138812805	4980	4980	4980	4980	0
188	20240403	173400	138812805	4980	4980	4980	4980	0
189	20240403	173300	138812805	4980	4980	4980	4980	0
190	20240403	173200	138812805	4980	4980	4980	4980	0
191	20240403	173100	138812805	4980	4980	4980	4980	0
192	20240403	173000	138812805	4980	4980	4980	4980	0
193	20240403	172900	138812805	4980	4980	4980	4980	0
194	20240403	172800	138812805	4980	4980	4980	4980	0
195	20240403	172700	138812805	4980	4980	4980	4980	0
196	20240403	172600	138812805	4980	4980	4980	4980	0
197	20240403	172500	138812805	4980	4980	4980	4980	0
198	20240403	172400	138812805	4980	4980	4980	4980	0
199	20240403	172300	138812805	4980	4980	4980	4980	0
200	20240403	172200	138812805	4980	4980	4980	4980	0
201	20240403	172100	138812805	4980	4980	4980	4980	0
202	20240403	172000	138812805	4980	4980	4980	4980	0
203	20240403	171900	138812805	4980	4980	4980	4980	0
204	20240403	171800	138812805	4980	4980	4980	4980	0
205	20240403	171700	138812805	4980	4980	4980	4980	0
206	20240403	171600	138812805	4980	4980	4980	4980	0
207	20240403	171500	138812805	4980	4980	4980	4980	0
208	20240403	171400	138812805	4980	4980	4980	4980	0
209	20240403	171300	138812805	4980	4980	4980	4980	0
210	20240403	171200	138812805	4980	4980	4980	4980	0
211	20240403	171100	138812805	4980	4980	4980	4980	0
212	20240403	171000	138812805	4980	4980	4980	4980	340
213	20240403	170900	138812805	4980	4980	4980	4980	0
214	20240403	170800	138812805	4980	4980	4980	4980	0
215	20240403	170700	138812805	4980	4980	4980	4980	0
216	20240403	170600	138812805	4980	4980	4980	4980	0
217	20240403	170500	138812805	4980	4980	4980	4980	0
218	20240403	170400	138812805	4980	4980	4980	4980	0
219	20240403	170300	138812805	4980	4980	4980	4980	0
220	20240403	170200	138812805	4980	4980	4980	4980	0
221	20240403	170100	138812805	4980	4980	4980	4980	0
222	20240403	170000	138812805	4980	4980	4980	4980	0
223	20240403	165900	138812805	4980	4980	4980	4980	0
224	20240403	165800	138812805	4980	4980	4980	4980	0
225	20240403	165700	138812805	4980	4980	4980	4980	0
226	20240403	165600	138812805	4980	4980	4980	4980	0
227	20240403	165500	138812805	4980	4980	4980	4980	0
228	20240403	165400	138812805	4980	4980	4980	4980	0
229	20240403	165300	138812805	4980	4980	4980	4980	0
230	20240403	165200	138812805	4980	4980	4980	4980	0
231	20240403	165100	138812805	4980	4980	4980	4980	0
232	20240403	165000	138812805	4980	4980	4980	4980	0
233	20240403	164900	138812805	4980	4980	4980	4980	0
234	20240403	164800	138812805	4980	4980	4980	4980	0
235	20240403	164700	138812805	4980	4980	4980	4980	0
236	20240403	164600	138812805	4980	4980	4980	4980	0
237	20240403	164500	138812805	4980	4980	4980	4980	0
238	20240403	164400	138812805	4980	4980	4980	4980	0
239	20240403	164300	138812805	4980	4980	4980	4980	0
240	20240403	164200	138812805	4980	4980	4980	4980	0
241	20240403	164100	138812805	4980	4980	4980	4980	0
242	20240403	164000	138812805	4980	4980	4980	4980	340
243	20240403	163900	138812805	4980	4980	4980	4980	0
244	20240403	163800	138812805	4980	4980	4980	4980	0
245	20240403	163700	138812805	4980	4980	4980	4980	0
246	20240403	163600	138812805	4980	4980	4980	4980	0
247	20240403	163500	138812805	4980	4980	4980	4980	0
248	20240403	163400	138812805	4980	4980	4980	4980	0
249	20240403	163300	138812805	4980	4980	4980	4980	0
250	20240403	163200	138812805	4980	4980	4980	4980	0
251	20240403	163100	138812805	4980	4980	4980	4980	0
252	20240403	163000	138812805	4980	4980	4980	4980	0
253	20240403	162900	138812805	4980	4980	4980	4980	0
254	20240403	162800	138812805	4980	4980	4980	4980	0
255	20240403	162700	138812805	4980	4980	4980	4980	0
256	20240403	162600	138812805	4980	4980	4980	4980	0
257	20240403	162500	138812805	4980	4980	4980	4980	0
258	20240403	162400	138812805	4980	4980	4980	4980	0
259	20240403	162300	138812805	4980	4980	4980	4980	0
260	20240403	162200	138812805	4980	4980	4980	4980	0
261	20240403	162100	138812805	4980	4980	4980	4980	0
262	20240403	162000	138812805	4980	4980	4980	4980	0
263	20240403	161900	138812805	4980	4980	4980	4980	0
264	20240403	161800	138812805	4980	4980	4980	4980	0
265	20240403	161700	138812805	4980	4980	4980	4980	0
266	20240403	161600	138812805	4980	4980	4980	4980	0
267	20240403	161500	138812805	4980	4980	4980	4980	0
268	20240403	161400	138812805	4980	4980	4980	4980	0
269	20240403	161300	138812805	4980	4980	4980	4980	0
270	20240403	161200	138812805	4980	4980	4980	4980	0
271	20240403	161100	138812805	4980	4980	4980	4980	0
272	20240403	161000	138812805	4980	4980	4980	4980	340
273	20240403	160900	138812805	4980	4980	4980	4980	0
274	20240403	160800	138812805	4980	4980	4980	4980	0
275	20240403	160700	138812805	4980	4980	4980	4980	0
276	20240403	160600	138812805	4980	4980	4980	4980	0
277	20240403	160500	138812805	4980	4980	4980	4980	0
278	20240403	160400	138812805	4980	4980	4980	4980	0
279	20240403	160300	138812805	4980	4980	4980	4980	0
280	20240403	160200	138812805	4980	4980	4980	4980	0
281	20240403	160100	138812805	4980	4980	4980	4980	0
282	20240403	160000	138812805	4980	4980	4980	4980	0
283	20240403	155900	138812805	4980	4980	4980	4980	0
284	20240403	155800	138812805	4980	4980	4980	4980	0
285	20240403	155700	138812805	4980	4980	4980	4980	0
286	20240403	155600	138812805	4980	4980	4980	4980	0
287	20240403	155500	138812805	4980	4980	4980	4980	0
288	20240403	155400	138812805	4980	4980	4980	4980	0
289	20240403	155300	138812805	4980	4980	4980	4980	0
290	20240403	155200	138812805	4980	4980	4980	4980	0
291	20240403	155100	138812805	4980	4980	4980	4980	0
292	20240403	155000	138812805	4980	4980	4980	4980	0
293	20240403	154900	138812805	4980	4980	4980	4980	0
294	20240403	154800	138812805	4980	4980	4980	4980	0
295	20240403	154700	138812805	4980	4980	4980	4980	0
296	20240403	154600	138812805	4980	4980	4980	4980	0
297	20240403	154500	138812805	4980	4980	4980	4980	0
298	20240403	154400	138812805	4980	4980	4980	4980	0
299	20240403	154300	138812805	4980	4980	4980	4980	0
300	20240403	154200	138812805	4980	4980	4980	4980	0
301	20240403	154100	138812805	4980	4980	4980	4980	0
302	20240403	154000	138812805	4980	4980	4980	4980	340
303	20240403	153900	138812805	4980	4980	4980	4980	0
304	20240403	153800	138812805	4980	4980	4980	4980	0
305	20240403	153700	138812805	4980	4980	4980	4980	0
306	20240403	153600	138812805	4980	4980	4980	4980	0
307	20240403	153500	138812805	4980	4980	4980	4980	0
308	20240403	153400	138812805	4980	4980	4980	4980	0
309	20240403	153300	138812805	4980	4980	4980	4980	0
310	20240403	153200	138812805	4980	4980	4980	4980	0
311	20240403	153100	138812805	4980	4980	4980	4980	0
312	20240403	153000	138812805	4980	4980	4980	4980	340
313	20240403	152900	137119605	4975	4975	4975	4975	0
314	20240403	152800	137119605	4975	4975	4975	4975	0
315	20240403	152700	137119605	4975	4975	4975	4975	0
316	20240403	152600	137119605	4975	4975	4975	4975	0
317	20240403	152500	137119605	4975	4975	4975	4975	0
318	20240403	152400	137119605	4975	4975	4975	4975	0
319	20240403	152300	137119605	4975	4975	4975	4975	0
320	20240403	152200	137119605	4975	4975	4975	4975	0
321	20240403	152100	137119605	4975	4975	4975	4975	0
322	20240403	152000	137119605	4975	4975	4975	4975	0
323	20240403	151900	137119605	4975	4970	4975	4960	15
324	20240403	151800	137045075	4960	4960	4965	4955	6
325	20240403	151700	137015320	4965	4965	4980	4960	105
326	20240403	151600	136492550	4960	4945	4980	4945	304
327	20240403	151500	134981255	4950	4940	4950	4935	1304
328	20240403	151400	128530230	4935	4925	4940	4925	353
329	20240403	151300	126786700	4925	4940	4940	4925	8
330	20240403	151200	126747210	4920	4920	4920	4920	0
331	20240403	151100	126747210	4920	4920	4920	4920	0
332	20240403	151000	126747210	4920	4920	4920	4920	0
333	20240403	150900	126747210	4920	4920	4920	4920	0
334	20240403	150800	126747210	4920	4925	4925	4920	305
335	20240403	150700	125246605	4925	4925	4925	4925	0
336	20240403	150600	125246605	4925	4925	4925	4925	0
337	20240403	150500	125246605	4925	4925	4925	4925	3
338	20240403	150400	125231830	4925	4920	4925	4920	46
339	20240403	150300	125005310	4925	4925	4925	4925	0
340	20240403	150200	125005310	4925	4925	4925	4925	441
341	20240403	150100	122833385	4950	4950	4950	4950	0
342	20240403	150000	122833385	4950	4950	4950	4950	0
343	20240403	145900	122833385	4950	4950	4950	4950	0
344	20240403	145800	122833385	4950	4950	4950	4950	0
345	20240403	145700	122833385	4950	4950	4950	4950	0
346	20240403	145600	122833385	4950	4950	4950	4950	0
347	20240403	145500	122833385	4950	4950	4950	4950	0
348	20240403	145400	122833385	4950	4950	4950	4950	0
349	20240403	145300	122833385	4950	4950	4950	4950	1
350	20240403	145200	122828435	4925	4930	4930	4925	569
351	20240403	145100	120026100	4930	4945	4945	4930	2466
352	20240403	145000	107863080	4950	4950	4950	4950	2
353	20240403	144900	107853180	4950	4950	4950	4950	0
354	20240403	144800	107853180	4950	4950	4950	4950	0
355	20240403	144700	107853180	4950	4950	4950	4950	0
356	20240403	144600	107853180	4950	4950	4950	4950	0
357	20240403	144500	107853180	4950	4950	4950	4950	0
358	20240403	144400	107853180	4950	4950	4950	4950	0
359	20240403	144300	107853180	4950	4950	4950	4950	0
360	20240403	144200	107853180	4950	4950	4950	4950	10
361	20240403	144100	107803680	4935	4935	4935	4935	0
362	20240403	144000	107803680	4935	4935	4935	4935	0
363	20240403	143900	107803680	4935	4935	4935	4935	0
364	20240403	143800	107803680	4935	4935	4935	4935	0
365	20240403	143700	107803680	4935	4945	4945	4935	62
366	20240403	143600	107497650	4950	4950	4950	4950	0
367	20240403	143500	107497650	4950	4950	4950	4950	0
368	20240403	143400	107497650	4950	4950	4950	4950	10
369	20240403	143300	107448150	4960	4960	4960	4960	0
370	20240403	143200	107448150	4960	4960	4960	4960	0
371	20240403	143100	107448150	4960	4960	4960	4960	0
372	20240403	143000	107448150	4960	4960	4960	4960	0
373	20240403	142900	107448150	4960	4960	4960	4960	0
374	20240403	142800	107448150	4960	4960	4960	4960	0
375	20240403	142700	107448150	4960	4960	4960	4960	10
376	20240403	142600	107398550	4945	4945	4945	4945	0
377	20240403	142500	107398550	4945	4945	4945	4945	0
378	20240403	142400	107398550	4945	4945	4945	4945	0
379	20240403	142300	107398550	4945	4945	4945	4945	0
380	20240403	142200	107398550	4945	4945	4945	4945	0
381	20240403	142100	107398550	4945	4945	4945	4945	483
382	20240403	142000	105010115	4945	4945	4945	4945	10
383	20240403	141900	104960665	4945	4945	4945	4945	2
384	20240403	141800	104950775	4945	4945	4945	4945	2
385	20240403	141700	104940885	4945	4945	4945	4945	0
386	20240403	141600	104940885	4945	4945	4945	4945	0
387	20240403	141500	104940885	4945	4945	4945	4945	0
388	20240403	141400	104940885	4945	4945	4945	4945	0
389	20240403	141300	104940885	4945	4945	4945	4945	2
390	20240403	141200	104930995	4945	4945	4945	4945	0
391	20240403	141100	104930995	4945	4945	4945	4945	0
392	20240403	141000	104930995	4945	4945	4945	4945	0
393	20240403	140900	104930995	4945	4945	4945	4945	1
394	20240403	140800	104926050	4940	4940	4940	4940	27
395	20240403	140700	104792670	4950	4950	4950	4950	0
396	20240403	140600	104792670	4950	4950	4950	4950	0
397	20240403	140500	104792670	4950	4950	4950	4950	0
398	20240403	140400	104792670	4950	4950	4950	4950	0
399	20240403	140300	104792670	4950	4950	4950	4950	0
400	20240403	140200	104792670	4950	4950	4950	4950	0
401	20240403	140100	104792670	4950	4950	4950	4950	0
402	20240403	140000	104792670	4950	4950	4950	4950	0
403	20240403	135900	104792670	4950	4950	4950	4950	0
404	20240403	135800	104792670	4950	4950	4950	4950	0
405	20240403	135700	104792670	4950	4950	4950	4950	0
406	20240403	135600	104792670	4950	4950	4950	4950	0
407	20240403	135500	104792670	4950	4950	4950	4950	10
408	20240403	135400	104743170	4950	4950	4950	4950	20
409	20240403	135300	104644170	4930	4930	4930	4930	0
410	20240403	135200	104644170	4930	4930	4930	4930	0
411	20240403	135100	104644170	4930	4930	4930	4930	0
412	20240403	135000	104644170	4930	4930	4930	4930	0
413	20240403	134900	104644170	4930	4930	4930	4930	0
414	20240403	134800	104644170	4930	4930	4930	4930	0
415	20240403	134700	104644170	4930	4930	4930	4930	0
416	20240403	134600	104644170	4930	4930	4930	4930	0
417	20240403	134500	104644170	4930	4930	4930	4930	1
418	20240403	134400	104639240	4930	4930	4930	4930	0
419	20240403	134300	104639240	4930	4930	4930	4930	0
420	20240403	134200	104639240	4930	4930	4930	4930	0
421	20240403	134100	104639240	4930	4930	4930	4930	0
422	20240403	134000	104639240	4930	4930	4930	4930	4
423	20240403	133900	104619520	4930	4930	4930	4930	10
424	20240403	133800	104570220	4930	4930	4930	4930	0
425	20240403	133700	104570220	4930	4930	4930	4930	0
426	20240403	133600	104570220	4930	4930	4930	4930	0
427	20240403	133500	104570220	4930	4930	4930	4930	0
428	20240403	133400	104570220	4930	4930	4930	4930	0
429	20240403	133300	104570220	4930	4945	4945	4930	1500
430	20240403	133200	97157115	4950	4950	4950	4950	41
431	20240403	133100	96954165	4950	4950	4950	4950	50
432	20240403	133000	96706665	4950	4950	4950	4950	0
433	20240403	132900	96706665	4950	4950	4950	4950	0
434	20240403	132800	96706665	4950	4950	4950	4950	0
435	20240403	132700	96706665	4950	4950	4950	4950	0
436	20240403	132600	96706665	4950	4950	4950	4950	273
437	20240403	132500	95355315	4945	4945	4945	4945	0
438	20240403	132400	95355315	4945	4945	4945	4945	4
439	20240403	132300	95335535	4945	4945	4945	4945	0
440	20240403	132200	95335535	4945	4945	4945	4945	0
441	20240403	132100	95335535	4945	4945	4945	4945	0
442	20240403	132000	95335535	4945	4945	4945	4945	260
443	20240403	131900	94049835	4950	4950	4950	4950	3
444	20240403	131800	94034985	4950	4950	4950	4950	0
445	20240403	131700	94034985	4950	4950	4950	4950	0
446	20240403	131600	94034985	4950	4950	4950	4950	0
447	20240403	131500	94034985	4950	4950	4950	4950	204
448	20240403	131400	93025185	4945	4945	4945	4945	2
449	20240403	131300	93015295	4945	4945	4945	4945	0
450	20240403	131200	93015295	4945	4945	4945	4945	0
451	20240403	131100	93015295	4945	4950	4950	4945	274
452	20240403	131000	91660350	4950	4950	4950	4950	0
453	20240403	130900	91660350	4950	4950	4950	4950	0
454	20240403	130800	91660350	4950	4950	4950	4950	0
455	20240403	130700	91660350	4950	4950	4950	4950	0
456	20240403	130600	91660350	4950	4950	4950	4950	0
457	20240403	130500	91660350	4950	4935	4950	4935	585
458	20240403	130400	88768485	4935	4935	4935	4935	0
459	20240403	130300	88768485	4935	4935	4935	4935	0
460	20240403	130200	88768485	4935	4935	4935	4935	5
461	20240403	130100	88743810	4935	4935	4935	4935	0
462	20240403	130000	88743810	4935	4935	4935	4935	24
463	20240403	125900	88625370	4920	4920	4920	4920	0
464	20240403	125800	88625370	4920	4920	4920	4920	0
465	20240403	125700	88625370	4920	4920	4920	4920	0
466	20240403	125600	88625370	4920	4920	4920	4920	0
467	20240403	125500	88625370	4920	4920	4920	4920	0
468	20240403	125400	88625370	4920	4920	4920	4920	0
469	20240403	125300	88625370	4920	4925	4925	4920	90
470	20240403	125200	88182545	4945	4945	4945	4945	0
471	20240403	125100	88182545	4945	4945	4945	4945	0
472	20240403	125000	88182545	4945	4945	4945	4945	22
473	20240403	124900	88073755	4945	4945	4945	4945	10
474	20240403	124800	88024305	4945	4945	4945	4945	0
475	20240403	124700	88024305	4945	4945	4945	4945	0
476	20240403	124600	88024305	4945	4945	4945	4945	0
477	20240403	124500	88024305	4945	4945	4945	4945	0
478	20240403	124400	88024305	4945	4945	4945	4945	0
479	20240403	124300	88024305	4945	4925	4945	4925	26
480	20240403	124200	87896235	4920	4920	4920	4920	0
481	20240403	124100	87896235	4920	4920	4920	4920	0
482	20240403	124000	87896235	4920	4920	4920	4920	0
483	20240403	123900	87896235	4920	4920	4920	4920	0
484	20240403	123800	87896235	4920	4920	4920	4920	0
485	20240403	123700	87896235	4920	4920	4920	4920	0
486	20240403	123600	87896235	4920	4920	4920	4920	0
487	20240403	123500	87896235	4920	4920	4920	4920	0
488	20240403	123400	87896235	4920	4920	4920	4920	0
489	20240403	123300	87896235	4920	4920	4920	4920	0
490	20240403	123200	87896235	4920	4920	4920	4920	2
491	20240403	123100	87886395	4925	4925	4925	4925	0
492	20240403	123000	87886395	4925	4925	4925	4925	0
493	20240403	122900	87886395	4925	4925	4925	4925	5
494	20240403	122800	87861770	4925	4925	4925	4925	20
495	20240403	122700	87763270	4925	4925	4925	4925	0
496	20240403	122600	87763270	4925	4925	4925	4925	20
497	20240403	122500	87664770	4925	4930	4935	4925	157
498	20240403	122400	86890055	4935	4930	4935	4930	106
499	20240403	122300	86367275	4930	4930	4930	4930	1
500	20240403	122200	86362345	4930	4930	4930	4930	0
501	20240403	122100	86362345	4930	4930	4930	4930	3
502	20240403	122000	86347555	4930	4930	4930	4930	42
503	20240403	121900	86140495	4930	4930	4930	4930	0
504	20240403	121800	86140495	4930	4930	4930	4930	0
505	20240403	121700	86140495	4930	4930	4930	4930	0
506	20240403	121600	86140495	4930	4930	4930	4930	43
507	20240403	121500	85928505	4930	4930	4930	4930	20
508	20240403	121400	85829905	4930	4930	4930	4930	11
509	20240403	121300	85775675	4935	4935	4935	4935	0
510	20240403	121200	85775675	4935	4935	4935	4935	0
511	20240403	121100	85775675	4935	4935	4935	4935	0
512	20240403	121000	85775675	4935	4935	4935	4935	0
513	20240403	120900	85775675	4935	4935	4935	4935	10
514	20240403	120800	85726325	4935	4935	4935	4935	2
515	20240403	120700	85716455	4910	4910	4910	4910	0
516	20240403	120600	85716455	4910	4930	4930	4900	3045
517	20240403	120500	70764140	4930	4930	4930	4930	0
518	20240403	120400	70764140	4930	4930	4930	4930	0
519	20240403	120300	70764140	4930	4930	4930	4930	0
520	20240403	120200	70764140	4930	4930	4930	4930	0
521	20240403	120100	70764140	4930	4930	4930	4930	0
522	20240403	120000	70764140	4930	4930	4930	4930	0
523	20240403	115900	70764140	4930	4930	4930	4930	0
524	20240403	115800	70764140	4930	4930	4930	4930	0
525	20240403	115700	70764140	4930	4930	4930	4930	0
526	20240403	115600	70764140	4930	4930	4930	4930	0
527	20240403	115500	70764140	4930	4930	4930	4930	0
528	20240403	115400	70764140	4930	4930	4930	4930	2
529	20240403	115300	70754280	4935	4935	4935	4935	0
530	20240403	115200	70754280	4935	4935	4935	4935	0
531	20240403	115100	70754280	4935	4935	4935	4935	0
532	20240403	115000	70754280	4935	4935	4935	4935	0
533	20240403	114900	70754280	4935	4935	4935	4935	20
534	20240403	114800	70655580	4925	4925	4925	4925	0
535	20240403	114700	70655580	4925	4925	4925	4925	0
536	20240403	114600	70655580	4925	4925	4925	4925	0
537	20240403	114500	70655580	4925	4925	4925	4925	0
538	20240403	114400	70655580	4925	4925	4925	4925	100
539	20240403	114300	70163080	4925	4925	4925	4925	0
540	20240403	114200	70163080	4925	4925	4925	4925	0
541	20240403	114100	70163080	4925	4925	4925	4925	0
542	20240403	114000	70163080	4925	4925	4925	4925	0
543	20240403	113900	70163080	4925	4925	4925	4925	200
544	20240403	113800	69178080	4925	4925	4925	4925	0
545	20240403	113700	69178080	4925	4925	4925	4925	0
546	20240403	113600	69178080	4925	4925	4925	4925	30
547	20240403	113500	69030330	4925	4925	4925	4925	0
548	20240403	113400	69030330	4925	4930	4930	4925	1410
549	20240403	113300	62080275	4935	4935	4935	4935	0
550	20240403	113200	62080275	4935	4940	4940	4935	154
551	20240403	113100	61320085	4940	4940	4940	4940	0
552	20240403	113000	61320085	4940	4940	4940	4940	0
553	20240403	112900	61320085	4940	4940	4940	4940	1
554	20240403	112800	61315145	4935	4935	4935	4935	0
555	20240403	112700	61315145	4935	4935	4935	4935	200
556	20240403	112600	60328145	4930	4930	4930	4930	0
557	20240403	112500	60328145	4930	4930	4930	4930	0
558	20240403	112400	60328145	4930	4930	4930	4930	0
559	20240403	112300	60328145	4930	4930	4930	4930	0
560	20240403	112200	60328145	4930	4930	4930	4930	0
561	20240403	112100	60328145	4930	4930	4930	4930	30
562	20240403	112000	60180245	4930	4930	4930	4930	0
563	20240403	111900	60180245	4930	4930	4930	4930	0
564	20240403	111800	60180245	4930	4930	4930	4930	0
565	20240403	111700	60180245	4930	4930	4930	4930	136
566	20240403	111600	59509765	4930	4930	4930	4930	0
567	20240403	111500	59509765	4930	4930	4930	4930	0
568	20240403	111400	59509765	4930	4940	4940	4930	200
569	20240403	111300	58523370	4940	4940	4940	4940	1
570	20240403	111200	58518430	4940	4940	4940	4940	311
571	20240403	111100	56982090	4940	4940	4940	4940	0
572	20240403	111000	56982090	4940	4940	4940	4940	0
573	20240403	110900	56982090	4940	4940	4940	4940	0
574	20240403	110800	56982090	4940	4940	4940	4940	0
575	20240403	110700	56982090	4940	4940	4940	4940	0
576	20240403	110600	56982090	4940	4940	4940	4940	0
577	20240403	110500	56982090	4940	4940	4940	4940	0
578	20240403	110400	56982090	4940	4940	4940	4940	0
579	20240403	110300	56982090	4940	4940	4940	4940	0
580	20240403	110200	56982090	4940	4940	4940	4940	0
581	20240403	110100	56982090	4940	4950	4950	4940	410
582	20240403	110000	54956000	4955	4955	4955	4955	0
583	20240403	105900	54956000	4955	4955	4955	4955	0
584	20240403	105800	54956000	4955	4955	4955	4955	0
585	20240403	105700	54956000	4955	4955	4955	4955	0
586	20240403	105600	54956000	4955	4955	4955	4955	0
587	20240403	105500	54956000	4955	4955	4955	4955	1
588	20240403	105400	54951045	4955	4955	4955	4955	0
589	20240403	105300	54951045	4955	4955	4955	4955	501
590	20240403	105200	52468590	4965	4965	4965	4965	0
591	20240403	105100	52468590	4965	4965	4965	4965	0
592	20240403	105000	52468590	4965	4960	4965	4960	21
593	20240403	104900	52364350	4965	4965	4965	4965	4
594	20240403	104800	52344490	4965	4965	4970	4965	5
595	20240403	104700	52319655	4980	4980	4980	4980	0
596	20240403	104600	52319655	4980	4980	4980	4980	0
597	20240403	104500	52319655	4980	4950	4980	4950	400
598	20240403	104400	50336900	4945	4950	4950	4945	592
599	20240403	104300	47409005	4950	4950	4950	4950	0
600	20240403	104200	47409005	4950	4960	4960	4950	5
601	20240403	104100	47384235	4960	4975	4975	4960	4
602	20240403	104000	47364380	4935	4935	4935	4935	0
603	20240403	103900	47364380	4935	4935	4935	4935	0
604	20240403	103800	47364380	4935	4935	4935	4935	0
605	20240403	103700	47364380	4935	4935	4935	4935	0
606	20240403	103600	47364380	4935	4935	4935	4935	0
607	20240403	103500	47364380	4935	4935	4935	4935	0
608	20240403	103400	47364380	4935	4935	4935	4935	147
609	20240403	103300	46638935	4940	4940	4940	4940	0
610	20240403	103200	46638935	4940	4940	4940	4940	13
611	20240403	103100	46574715	4940	4940	4940	4940	1
612	20240403	103000	46569775	4940	4940	4940	4940	0
613	20240403	102900	46569775	4940	4940	4940	4940	0
614	20240403	102800	46569775	4940	4940	4940	4940	0
615	20240403	102700	46569775	4940	4940	4940	4940	0
616	20240403	102600	46569775	4940	4940	4940	4940	0
617	20240403	102500	46569775	4940	4940	4940	4940	10
618	20240403	102400	46520375	4940	4940	4940	4940	0
619	20240403	102300	46520375	4940	4940	4940	4940	0
620	20240403	102200	46520375	4940	4940	4940	4940	0
621	20240403	102100	46520375	4940	4940	4940	4940	0
622	20240403	102000	46520375	4940	4970	4970	4940	177
623	20240403	101900	45645860	4945	4945	4945	4945	1
624	20240403	101800	45640915	4945	4980	4980	4945	11
625	20240403	101700	45586170	4980	4980	4980	4980	0
626	20240403	101600	45586170	4980	4980	4980	4980	0
627	20240403	101500	45586170	4980	4980	4980	4980	150
628	20240403	101400	44839170	4960	4960	4960	4960	0
629	20240403	101300	44839170	4960	4960	4960	4960	0
630	20240403	101200	44839170	4960	4960	4960	4960	0
631	20240403	101100	44839170	4960	4960	4960	4960	0
632	20240403	101000	44839170	4960	4960	4960	4960	0
633	20240403	100900	44839170	4960	4960	4960	4960	0
634	20240403	100800	44839170	4960	4950	4960	4950	140
635	20240403	100700	44145270	4955	4955	4955	4955	80
636	20240403	100600	43748870	4960	4960	4960	4960	0
637	20240403	100500	43748870	4960	4960	4960	4960	50
638	20240403	100400	43500870	4960	4940	4960	4940	11
639	20240403	100300	43446510	4960	4960	4960	4960	0
640	20240403	100200	43446510	4960	4960	4960	4960	1
641	20240403	100100	43441550	4960	4960	4960	4960	0
642	20240403	100000	43441550	4960	4960	4960	4960	0
643	20240403	095900	43441550	4960	4960	4960	4960	1
644	20240403	095800	43436590	4940	4940	4940	4940	5
645	20240403	095700	43411890	4940	4940	4940	4940	0
646	20240403	095600	43411890	4940	4940	4940	4940	44
647	20240403	095500	43194530	4930	4930	4930	4930	4
648	20240403	095400	43174810	4930	4930	4930	4930	478
649	20240403	095300	40818270	4930	4930	4930	4930	1
650	20240403	095200	40813340	4925	4925	4925	4925	0
651	20240403	095100	40813340	4925	4925	4925	4925	9
652	20240403	095000	40769015	4925	4925	4925	4920	34
653	20240403	094900	40601585	4925	4925	4925	4925	4
654	20240403	094800	40581885	4925	4920	4930	4920	112
655	20240403	094700	40030630	4925	4940	4940	4925	976
656	20240403	094600	35217230	4960	4940	4960	4940	2
657	20240403	094500	35207330	4945	4945	4945	4945	0
658	20240403	094400	35207330	4945	4945	4945	4945	138
659	20240403	094300	34524920	4945	4945	4945	4945	0
660	20240403	094200	34524920	4945	4945	4945	4945	148
661	20240403	094100	33793060	4950	4950	4950	4950	2
662	20240403	094000	33783160	4945	4945	4945	4945	145
663	20240403	093900	33066135	4945	4945	4945	4945	0
664	20240403	093800	33066135	4945	4945	4945	4945	1
665	20240403	093700	33061190	4940	4940	4940	4940	0
666	20240403	093600	33061190	4940	4940	4940	4940	0
667	20240403	093500	33061190	4940	4940	4940	4940	4
668	20240403	093400	33041430	4935	4960	4960	4935	1500
669	20240403	093300	25626940	4960	4960	4960	4960	1
670	20240403	093200	25621980	4960	4960	4960	4960	164
671	20240403	093100	24808540	4960	4960	4960	4960	0
672	20240403	093000	24808540	4960	4960	4960	4960	0
673	20240403	092900	24808540	4960	4960	4960	4960	0
674	20240403	092800	24808540	4960	4960	4960	4960	0
675	20240403	092700	24808540	4960	4960	4960	4960	25
676	20240403	092600	24684540	4990	4990	4990	4990	0
677	20240403	092500	24684540	4990	4990	4990	4990	1
678	20240403	092400	24679550	4990	4985	4990	4985	210
679	20240403	092300	23632695	4985	4985	4985	4985	0
680	20240403	092200	23632695	4985	4985	4990	4985	3
681	20240403	092100	23617735	4985	4985	4985	4985	101
682	20240403	092000	23114250	4985	4985	4985	4985	3
683	20240403	091900	23099295	4985	4985	4985	4985	3
684	20240403	091800	23084340	4985	4985	4985	4985	3
685	20240403	091700	23069385	4985	4960	4985	4960	193
686	20240403	091600	22112080	4960	4960	4960	4960	2
687	20240403	091500	22102160	4960	4940	4960	4940	139
688	20240403	091400	21415480	4955	4940	4955	4940	904
689	20240403	091300	16949695	4945	4955	4955	4945	617
690	20240403	091200	13896765	4980	4980	4980	4980	1
691	20240403	091100	13891785	4955	4955	4955	4955	2
692	20240403	091000	13881875	4955	4955	4955	4955	4
693	20240403	090900	13862055	4955	4955	4955	4955	609
694	20240403	090800	10844460	4955	4955	4955	4955	412
695	20240403	090700	8803000	4995	4995	4995	4995	1000
696	20240403	090600	3808000	4995	4995	4995	4995	1
697	20240403	090500	3803005	4945	4945	4945	4945	0
698	20240403	090400	3803005	4945	4945	4945	4945	0
699	20240403	090300	3803005	4945	4945	4945	4945	9
700	20240403	090200	3758500	4935	4970	4970	4935	717
701	20240403	090100	210100	4980	4990	4990	4980	9
702	20240403	090000	165270	4990	5020	5020	4990	33