KissMeData/317690/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204200	131873975	4055	4055	4055	4055	3335
3	20240403	204100	131873975	4055	4055	4055	4055	0
4	20240403	204000	131873975	4055	4055	4055	4055	0
5	20240403	203900	131873975	4055	4055	4055	4055	0
6	20240403	203800	131873975	4055	4055	4055	4055	0
7	20240403	203700	131873975	4055	4055	4055	4055	0
8	20240403	203600	131873975	4055	4055	4055	4055	0
9	20240403	203500	131873975	4055	4055	4055	4055	0
10	20240403	203400	131873975	4055	4055	4055	4055	0
11	20240403	203300	131873975	4055	4055	4055	4055	0
12	20240403	203200	131873975	4055	4055	4055	4055	0
13	20240403	203100	131873975	4055	4055	4055	4055	0
14	20240403	203000	131873975	4055	4055	4055	4055	0
15	20240403	202900	131873975	4055	4055	4055	4055	0
16	20240403	202800	131873975	4055	4055	4055	4055	0
17	20240403	202700	131873975	4055	4055	4055	4055	0
18	20240403	202600	131873975	4055	4055	4055	4055	0
19	20240403	202500	131873975	4055	4055	4055	4055	0
20	20240403	202400	131873975	4055	4055	4055	4055	0
21	20240403	202300	131873975	4055	4055	4055	4055	0
22	20240403	202200	131873975	4055	4055	4055	4055	0
23	20240403	202100	131873975	4055	4055	4055	4055	0
24	20240403	202000	131873975	4055	4055	4055	4055	0
25	20240403	201900	131873975	4055	4055	4055	4055	0
26	20240403	201800	131873975	4055	4055	4055	4055	0
27	20240403	201700	131873975	4055	4055	4055	4055	0
28	20240403	201600	131873975	4055	4055	4055	4055	0
29	20240403	201500	131873975	4055	4055	4055	4055	0
30	20240403	201400	131873975	4055	4055	4055	4055	0
31	20240403	201300	131873975	4055	4055	4055	4055	0
32	20240403	201200	131873975	4055	4055	4055	4055	3335
33	20240403	201100	131873975	4055	4055	4055	4055	0
34	20240403	201000	131873975	4055	4055	4055	4055	0
35	20240403	200900	131873975	4055	4055	4055	4055	0
36	20240403	200800	131873975	4055	4055	4055	4055	0
37	20240403	200700	131873975	4055	4055	4055	4055	0
38	20240403	200600	131873975	4055	4055	4055	4055	0
39	20240403	200500	131873975	4055	4055	4055	4055	0
40	20240403	200400	131873975	4055	4055	4055	4055	0
41	20240403	200300	131873975	4055	4055	4055	4055	0
42	20240403	200200	131873975	4055	4055	4055	4055	0
43	20240403	200100	131873975	4055	4055	4055	4055	0
44	20240403	200000	131873975	4055	4055	4055	4055	0
45	20240403	195900	131873975	4055	4055	4055	4055	0
46	20240403	195800	131873975	4055	4055	4055	4055	0
47	20240403	195700	131873975	4055	4055	4055	4055	0
48	20240403	195600	131873975	4055	4055	4055	4055	0
49	20240403	195500	131873975	4055	4055	4055	4055	0
50	20240403	195400	131873975	4055	4055	4055	4055	0
51	20240403	195300	131873975	4055	4055	4055	4055	0
52	20240403	195200	131873975	4055	4055	4055	4055	0
53	20240403	195100	131873975	4055	4055	4055	4055	0
54	20240403	195000	131873975	4055	4055	4055	4055	0
55	20240403	194900	131873975	4055	4055	4055	4055	0
56	20240403	194800	131873975	4055	4055	4055	4055	0
57	20240403	194700	131873975	4055	4055	4055	4055	0
58	20240403	194600	131873975	4055	4055	4055	4055	0
59	20240403	194500	131873975	4055	4055	4055	4055	0
60	20240403	194400	131873975	4055	4055	4055	4055	0
61	20240403	194300	131873975	4055	4055	4055	4055	0
62	20240403	194200	131873975	4055	4055	4055	4055	3335
63	20240403	194100	131873975	4055	4055	4055	4055	0
64	20240403	194000	131873975	4055	4055	4055	4055	0
65	20240403	193900	131873975	4055	4055	4055	4055	0
66	20240403	193800	131873975	4055	4055	4055	4055	0
67	20240403	193700	131873975	4055	4055	4055	4055	0
68	20240403	193600	131873975	4055	4055	4055	4055	0
69	20240403	193500	131873975	4055	4055	4055	4055	0
70	20240403	193400	131873975	4055	4055	4055	4055	0
71	20240403	193300	131873975	4055	4055	4055	4055	0
72	20240403	193200	131873975	4055	4055	4055	4055	0
73	20240403	193100	131873975	4055	4055	4055	4055	0
74	20240403	193000	131873975	4055	4055	4055	4055	0
75	20240403	192900	131873975	4055	4055	4055	4055	0
76	20240403	192800	131873975	4055	4055	4055	4055	0
77	20240403	192700	131873975	4055	4055	4055	4055	0
78	20240403	192600	131873975	4055	4055	4055	4055	0
79	20240403	192500	131873975	4055	4055	4055	4055	0
80	20240403	192400	131873975	4055	4055	4055	4055	0
81	20240403	192300	131873975	4055	4055	4055	4055	0
82	20240403	192200	131873975	4055	4055	4055	4055	0
83	20240403	192100	131873975	4055	4055	4055	4055	0
84	20240403	192000	131873975	4055	4055	4055	4055	0
85	20240403	191900	131873975	4055	4055	4055	4055	0
86	20240403	191800	131873975	4055	4055	4055	4055	0
87	20240403	191700	131873975	4055	4055	4055	4055	0
88	20240403	191600	131873975	4055	4055	4055	4055	0
89	20240403	191500	131873975	4055	4055	4055	4055	0
90	20240403	191400	131873975	4055	4055	4055	4055	0
91	20240403	191300	131873975	4055	4055	4055	4055	0
92	20240403	191200	131873975	4055	4055	4055	4055	3335
93	20240403	191100	131873975	4055	4055	4055	4055	0
94	20240403	191000	131873975	4055	4055	4055	4055	0
95	20240403	190900	131873975	4055	4055	4055	4055	0
96	20240403	190800	131873975	4055	4055	4055	4055	0
97	20240403	190700	131873975	4055	4055	4055	4055	0
98	20240403	190600	131873975	4055	4055	4055	4055	0
99	20240403	190500	131873975	4055	4055	4055	4055	0
100	20240403	190400	131873975	4055	4055	4055	4055	0
101	20240403	190300	131873975	4055	4055	4055	4055	0
102	20240403	190200	131873975	4055	4055	4055	4055	0
103	20240403	190100	131873975	4055	4055	4055	4055	0
104	20240403	190000	131873975	4055	4055	4055	4055	0
105	20240403	185900	131873975	4055	4055	4055	4055	0
106	20240403	185800	131873975	4055	4055	4055	4055	0
107	20240403	185700	131873975	4055	4055	4055	4055	0
108	20240403	185600	131873975	4055	4055	4055	4055	0
109	20240403	185500	131873975	4055	4055	4055	4055	0
110	20240403	185400	131873975	4055	4055	4055	4055	0
111	20240403	185300	131873975	4055	4055	4055	4055	0
112	20240403	185200	131873975	4055	4055	4055	4055	0
113	20240403	185100	131873975	4055	4055	4055	4055	0
114	20240403	185000	131873975	4055	4055	4055	4055	0
115	20240403	184900	131873975	4055	4055	4055	4055	0
116	20240403	184800	131873975	4055	4055	4055	4055	0
117	20240403	184700	131873975	4055	4055	4055	4055	0
118	20240403	184600	131873975	4055	4055	4055	4055	0
119	20240403	184500	131873975	4055	4055	4055	4055	0
120	20240403	184400	131873975	4055	4055	4055	4055	0
121	20240403	184300	131873975	4055	4055	4055	4055	0
122	20240403	184200	131873975	4055	4055	4055	4055	3335
123	20240403	184100	131873975	4055	4055	4055	4055	0
124	20240403	184000	131873975	4055	4055	4055	4055	0
125	20240403	183900	131873975	4055	4055	4055	4055	0
126	20240403	183800	131873975	4055	4055	4055	4055	0
127	20240403	183700	131873975	4055	4055	4055	4055	0
128	20240403	183600	131873975	4055	4055	4055	4055	0
129	20240403	183500	131873975	4055	4055	4055	4055	0
130	20240403	183400	131873975	4055	4055	4055	4055	0
131	20240403	183300	131873975	4055	4055	4055	4055	0
132	20240403	183200	131873975	4055	4055	4055	4055	0
133	20240403	183100	131873975	4055	4055	4055	4055	0
134	20240403	183000	131873975	4055	4055	4055	4055	0
135	20240403	182900	131873975	4055	4055	4055	4055	0
136	20240403	182800	131873975	4055	4055	4055	4055	0
137	20240403	182700	131873975	4055	4055	4055	4055	0
138	20240403	182600	131873975	4055	4055	4055	4055	0
139	20240403	182500	131873975	4055	4055	4055	4055	0
140	20240403	182400	131873975	4055	4055	4055	4055	0
141	20240403	182300	131873975	4055	4055	4055	4055	0
142	20240403	182200	131873975	4055	4055	4055	4055	0
143	20240403	182100	131873975	4055	4055	4055	4055	0
144	20240403	182000	131873975	4055	4055	4055	4055	0
145	20240403	181900	131873975	4055	4055	4055	4055	0
146	20240403	181800	131873975	4055	4055	4055	4055	0
147	20240403	181700	131873975	4055	4055	4055	4055	0
148	20240403	181600	131873975	4055	4055	4055	4055	0
149	20240403	181500	131873975	4055	4055	4055	4055	0
150	20240403	181400	131873975	4055	4055	4055	4055	0
151	20240403	181300	131873975	4055	4055	4055	4055	0
152	20240403	181200	131873975	4055	4055	4055	4055	3335
153	20240403	181100	131873975	4055	4055	4055	4055	0
154	20240403	181000	131873975	4055	4055	4055	4055	0
155	20240403	180900	131873975	4055	4055	4055	4055	0
156	20240403	180800	131873975	4055	4055	4055	4055	0
157	20240403	180700	131873975	4055	4055	4055	4055	0
158	20240403	180600	131873975	4055	4055	4055	4055	0
159	20240403	180500	131873975	4055	4055	4055	4055	0
160	20240403	180400	131873975	4055	4055	4055	4055	0
161	20240403	180300	131873975	4055	4055	4055	4055	0
162	20240403	180200	131873975	4055	4055	4055	4055	0
163	20240403	180100	131873975	4055	4055	4055	4055	0
164	20240403	180000	131873975	4055	4055	4055	4055	0
165	20240403	175900	131873975	4055	4055	4055	4055	0
166	20240403	175800	131873975	4055	4055	4055	4055	0
167	20240403	175700	131873975	4055	4055	4055	4055	0
168	20240403	175600	131873975	4055	4055	4055	4055	0
169	20240403	175500	131873975	4055	4055	4055	4055	0
170	20240403	175400	131873975	4055	4055	4055	4055	0
171	20240403	175300	131873975	4055	4055	4055	4055	0
172	20240403	175200	131873975	4055	4055	4055	4055	0
173	20240403	175100	131873975	4055	4055	4055	4055	0
174	20240403	175000	131873975	4055	4055	4055	4055	0
175	20240403	174900	131873975	4055	4055	4055	4055	0
176	20240403	174800	131873975	4055	4055	4055	4055	0
177	20240403	174700	131873975	4055	4055	4055	4055	0
178	20240403	174600	131873975	4055	4055	4055	4055	0
179	20240403	174500	131873975	4055	4055	4055	4055	0
180	20240403	174400	131873975	4055	4055	4055	4055	0
181	20240403	174300	131873975	4055	4055	4055	4055	0
182	20240403	174200	131873975	4055	4055	4055	4055	3335
183	20240403	174100	131873975	4055	4055	4055	4055	0
184	20240403	174000	131873975	4055	4055	4055	4055	0
185	20240403	173900	131873975	4055	4055	4055	4055	0
186	20240403	173800	131873975	4055	4055	4055	4055	0
187	20240403	173700	131873975	4055	4055	4055	4055	0
188	20240403	173600	131873975	4055	4055	4055	4055	0
189	20240403	173500	131873975	4055	4055	4055	4055	0
190	20240403	173400	131873975	4055	4055	4055	4055	0
191	20240403	173300	131873975	4055	4055	4055	4055	0
192	20240403	173200	131873975	4055	4055	4055	4055	0
193	20240403	173100	131873975	4055	4055	4055	4055	0
194	20240403	173000	131873975	4055	4055	4055	4055	0
195	20240403	172900	131873975	4055	4055	4055	4055	0
196	20240403	172800	131873975	4055	4055	4055	4055	0
197	20240403	172700	131873975	4055	4055	4055	4055	0
198	20240403	172600	131873975	4055	4055	4055	4055	0
199	20240403	172500	131873975	4055	4055	4055	4055	0
200	20240403	172400	131873975	4055	4055	4055	4055	0
201	20240403	172300	131873975	4055	4055	4055	4055	0
202	20240403	172200	131873975	4055	4055	4055	4055	0
203	20240403	172100	131873975	4055	4055	4055	4055	0
204	20240403	172000	131873975	4055	4055	4055	4055	0
205	20240403	171900	131873975	4055	4055	4055	4055	0
206	20240403	171800	131873975	4055	4055	4055	4055	0
207	20240403	171700	131873975	4055	4055	4055	4055	0
208	20240403	171600	131873975	4055	4055	4055	4055	0
209	20240403	171500	131873975	4055	4055	4055	4055	0
210	20240403	171400	131873975	4055	4055	4055	4055	0
211	20240403	171300	131873975	4055	4055	4055	4055	0
212	20240403	171200	131873975	4055	4055	4055	4055	3335
213	20240403	171100	131873975	4055	4055	4055	4055	0
214	20240403	171000	131873975	4055	4055	4055	4055	0
215	20240403	170900	131873975	4055	4055	4055	4055	0
216	20240403	170800	131873975	4055	4055	4055	4055	0
217	20240403	170700	131873975	4055	4055	4055	4055	0
218	20240403	170600	131873975	4055	4055	4055	4055	0
219	20240403	170500	131873975	4055	4055	4055	4055	0
220	20240403	170400	131873975	4055	4055	4055	4055	0
221	20240403	170300	131873975	4055	4055	4055	4055	0
222	20240403	170200	131873975	4055	4055	4055	4055	0
223	20240403	170100	131873975	4055	4055	4055	4055	0
224	20240403	170000	131873975	4055	4055	4055	4055	0
225	20240403	165900	131873975	4055	4055	4055	4055	0
226	20240403	165800	131873975	4055	4055	4055	4055	0
227	20240403	165700	131873975	4055	4055	4055	4055	0
228	20240403	165600	131873975	4055	4055	4055	4055	0
229	20240403	165500	131873975	4055	4055	4055	4055	0
230	20240403	165400	131873975	4055	4055	4055	4055	0
231	20240403	165300	131873975	4055	4055	4055	4055	0
232	20240403	165200	131873975	4055	4055	4055	4055	0
233	20240403	165100	131873975	4055	4055	4055	4055	0
234	20240403	165000	131873975	4055	4055	4055	4055	0
235	20240403	164900	131873975	4055	4055	4055	4055	0
236	20240403	164800	131873975	4055	4055	4055	4055	0
237	20240403	164700	131873975	4055	4055	4055	4055	0
238	20240403	164600	131873975	4055	4055	4055	4055	0
239	20240403	164500	131873975	4055	4055	4055	4055	0
240	20240403	164400	131873975	4055	4055	4055	4055	0
241	20240403	164300	131873975	4055	4055	4055	4055	0
242	20240403	164200	131873975	4055	4055	4055	4055	3335
243	20240403	164100	131873975	4055	4055	4055	4055	0
244	20240403	164000	131873975	4055	4055	4055	4055	0
245	20240403	163900	131873975	4055	4055	4055	4055	0
246	20240403	163800	131873975	4055	4055	4055	4055	0
247	20240403	163700	131873975	4055	4055	4055	4055	0
248	20240403	163600	131873975	4055	4055	4055	4055	0
249	20240403	163500	131873975	4055	4055	4055	4055	0
250	20240403	163400	131873975	4055	4055	4055	4055	0
251	20240403	163300	131873975	4055	4055	4055	4055	0
252	20240403	163200	131873975	4055	4055	4055	4055	0
253	20240403	163100	131873975	4055	4055	4055	4055	0
254	20240403	163000	131873975	4055	4055	4055	4055	0
255	20240403	162900	131873975	4055	4055	4055	4055	0
256	20240403	162800	131873975	4055	4055	4055	4055	0
257	20240403	162700	131873975	4055	4055	4055	4055	0
258	20240403	162600	131873975	4055	4055	4055	4055	0
259	20240403	162500	131873975	4055	4055	4055	4055	0
260	20240403	162400	131873975	4055	4055	4055	4055	0
261	20240403	162300	131873975	4055	4055	4055	4055	0
262	20240403	162200	131873975	4055	4055	4055	4055	0
263	20240403	162100	131873975	4055	4055	4055	4055	0
264	20240403	162000	131873975	4055	4055	4055	4055	0
265	20240403	161900	131873975	4055	4055	4055	4055	0
266	20240403	161800	131873975	4055	4055	4055	4055	0
267	20240403	161700	131873975	4055	4055	4055	4055	0
268	20240403	161600	131873975	4055	4055	4055	4055	0
269	20240403	161500	131873975	4055	4055	4055	4055	0
270	20240403	161400	131873975	4055	4055	4055	4055	0
271	20240403	161300	131873975	4055	4055	4055	4055	0
272	20240403	161200	131873975	4055	4055	4055	4055	3335
273	20240403	161100	131873975	4055	4055	4055	4055	0
274	20240403	161000	131873975	4055	4055	4055	4055	0
275	20240403	160900	131873975	4055	4055	4055	4055	0
276	20240403	160800	131873975	4055	4055	4055	4055	0
277	20240403	160700	131873975	4055	4055	4055	4055	0
278	20240403	160600	131873975	4055	4055	4055	4055	0
279	20240403	160500	131873975	4055	4055	4055	4055	0
280	20240403	160400	131873975	4055	4055	4055	4055	0
281	20240403	160300	131873975	4055	4055	4055	4055	0
282	20240403	160200	131873975	4055	4055	4055	4055	0
283	20240403	160100	131873975	4055	4055	4055	4055	0
284	20240403	160000	131873975	4055	4055	4055	4055	0
285	20240403	155900	131873975	4055	4055	4055	4055	0
286	20240403	155800	131873975	4055	4055	4055	4055	0
287	20240403	155700	131873975	4055	4055	4055	4055	0
288	20240403	155600	131873975	4055	4055	4055	4055	0
289	20240403	155500	131873975	4055	4055	4055	4055	0
290	20240403	155400	131873975	4055	4055	4055	4055	0
291	20240403	155300	131873975	4055	4055	4055	4055	0
292	20240403	155200	131873975	4055	4055	4055	4055	0
293	20240403	155100	131873975	4055	4055	4055	4055	0
294	20240403	155000	131873975	4055	4055	4055	4055	0
295	20240403	154900	131873975	4055	4055	4055	4055	0
296	20240403	154800	131873975	4055	4055	4055	4055	0
297	20240403	154700	131873975	4055	4055	4055	4055	0
298	20240403	154600	131873975	4055	4055	4055	4055	0
299	20240403	154500	131873975	4055	4055	4055	4055	0
300	20240403	154400	131873975	4055	4055	4055	4055	0
301	20240403	154300	131873975	4055	4055	4055	4055	0
302	20240403	154200	131873975	4055	4055	4055	4055	3335
303	20240403	154100	131873975	4055	4055	4055	4055	0
304	20240403	154000	131873975	4055	4055	4055	4055	0
305	20240403	153900	131873975	4055	4055	4055	4055	0
306	20240403	153800	131873975	4055	4055	4055	4055	0
307	20240403	153700	131873975	4055	4055	4055	4055	0
308	20240403	153600	131873975	4055	4055	4055	4055	0
309	20240403	153500	131873975	4055	4055	4055	4055	0
310	20240403	153400	131873975	4055	4055	4055	4055	0
311	20240403	153300	131873975	4055	4055	4055	4055	0
312	20240403	153200	131873975	4055	4055	4055	4055	0
313	20240403	153100	131873975	4055	4055	4055	4055	0
314	20240403	153000	131873975	4055	4055	4055	4055	3335
315	20240403	152900	118350550	4060	4060	4060	4060	0
316	20240403	152800	118350550	4060	4060	4060	4060	0
317	20240403	152700	118350550	4060	4060	4060	4060	0
318	20240403	152600	118350550	4060	4060	4060	4060	0
319	20240403	152500	118350550	4060	4060	4060	4060	0
320	20240403	152400	118350550	4060	4060	4060	4060	0
321	20240403	152300	118350550	4060	4060	4060	4060	0
322	20240403	152200	118350550	4060	4060	4060	4060	0
323	20240403	152100	118350550	4060	4060	4060	4060	0
324	20240403	152000	118350550	4060	4060	4060	4060	0
325	20240403	151900	118350550	4060	4065	4065	4060	301
326	20240403	151800	117128400	4065	4070	4070	4065	700
327	20240403	151700	114282795	4080	4080	4080	4080	1
328	20240403	151600	114278715	4065	4065	4065	4065	0
329	20240403	151500	114278715	4065	4065	4065	4065	0
330	20240403	151400	114278715	4065	4065	4065	4065	675
331	20240403	151300	111534840	4080	4080	4080	4080	0
332	20240403	151200	111534840	4080	4080	4080	4080	0
333	20240403	151100	111534840	4080	4080	4080	4080	0
334	20240403	151000	111534840	4080	4080	4080	4080	0
335	20240403	150900	111534840	4080	4080	4080	4080	0
336	20240403	150800	111534840	4080	4080	4080	4080	3
337	20240403	150700	111522600	4080	4080	4080	4080	26
338	20240403	150600	111416520	4080	4080	4080	4080	0
339	20240403	150500	111416520	4080	4080	4080	4080	0
340	20240403	150400	111416520	4080	4080	4080	4080	0
341	20240403	150300	111416520	4080	4080	4080	4080	1
342	20240403	150200	111412440	4065	4065	4065	4065	1
343	20240403	150100	111408375	4080	4080	4080	4080	31
344	20240403	150000	111281895	4065	4065	4065	4065	0
345	20240403	145900	111281895	4065	4065	4065	4065	237
346	20240403	145800	110318490	4080	4080	4080	4080	0
347	20240403	145700	110318490	4080	4080	4080	4080	1
348	20240403	145600	110314410	4065	4065	4065	4065	0
349	20240403	145500	110314410	4065	4065	4065	4065	0
350	20240403	145400	110314410	4065	4065	4065	4065	0
351	20240403	145300	110314410	4065	4065	4065	4065	0
352	20240403	145200	110314410	4065	4065	4065	4065	0
353	20240403	145100	110314410	4065	4065	4065	4065	0
354	20240403	145000	110314410	4065	4065	4065	4065	363
355	20240403	144900	108838815	4065	4065	4065	4065	0
356	20240403	144800	108838815	4065	4070	4070	4065	1040
357	20240403	144700	104608915	4085	4085	4085	4085	0
358	20240403	144600	104608915	4085	4085	4085	4085	0
359	20240403	144500	104608915	4085	4085	4085	4085	0
360	20240403	144400	104608915	4085	4085	4085	4085	0
361	20240403	144300	104608915	4085	4085	4085	4085	0
362	20240403	144200	104608915	4085	4085	4085	4085	1
363	20240403	144100	104604830	4085	4085	4085	4085	0
364	20240403	144000	104604830	4085	4085	4085	4085	1
365	20240403	143900	104600745	4070	4070	4075	4070	111
366	20240403	143800	104148970	4090	4090	4090	4090	0
367	20240403	143700	104148970	4090	4090	4090	4090	0
368	20240403	143600	104148970	4090	4090	4090	4090	200
369	20240403	143500	103330970	4090	4090	4090	4090	26
370	20240403	143400	103224630	4090	4090	4090	4090	0
371	20240403	143300	103224630	4090	4090	4090	4090	1
372	20240403	143200	103220540	4070	4070	4070	4070	115
373	20240403	143100	102752490	4070	4080	4080	4070	581
374	20240403	143000	100387120	4090	4090	4090	4090	0
375	20240403	142900	100387120	4090	4090	4090	4090	12
376	20240403	142800	100338040	4090	4090	4090	4090	0
377	20240403	142700	100338040	4090	4090	4090	4090	0
378	20240403	142600	100338040	4090	4090	4090	4090	1
379	20240403	142500	100333950	4080	4080	4080	4080	25
380	20240403	142400	100231950	4080	4080	4080	4080	0
381	20240403	142300	100231950	4080	4080	4080	4080	0
382	20240403	142200	100231950	4080	4085	4085	4080	500
383	20240403	142100	98190720	4085	4085	4085	4085	0
384	20240403	142000	98190720	4085	4085	4085	4085	0
385	20240403	141900	98190720	4085	4085	4085	4085	0
386	20240403	141800	98190720	4085	4085	4085	4085	0
387	20240403	141700	98190720	4085	4085	4085	4085	83
388	20240403	141600	97851665	4085	4085	4085	4085	1
389	20240403	141500	97847580	4090	4090	4090	4090	0
390	20240403	141400	97847580	4090	4090	4090	4090	0
391	20240403	141300	97847580	4090	4090	4090	4090	0
392	20240403	141200	97847580	4090	4090	4090	4090	0
393	20240403	141100	97847580	4090	4090	4090	4090	220
394	20240403	141000	96947780	4085	4085	4085	4085	280
395	20240403	140900	95803980	4090	4090	4090	4090	0
396	20240403	140800	95803980	4090	4090	4090	4090	0
397	20240403	140700	95803980	4090	4090	4090	4090	0
398	20240403	140600	95803980	4090	4090	4090	4090	0
399	20240403	140500	95803980	4090	4090	4090	4090	0
400	20240403	140400	95803980	4090	4090	4090	4090	0
401	20240403	140300	95803980	4090	4090	4090	4090	0
402	20240403	140200	95803980	4090	4090	4090	4090	0
403	20240403	140100	95803980	4090	4090	4090	4090	0
404	20240403	140000	95803980	4090	4090	4090	4090	0
405	20240403	135900	95803980	4090	4090	4090	4090	0
406	20240403	135800	95803980	4090	4090	4090	4090	0
407	20240403	135700	95803980	4090	4090	4090	4090	0
408	20240403	135600	95803980	4090	4090	4090	4090	0
409	20240403	135500	95803980	4090	4090	4090	4090	0
410	20240403	135400	95803980	4090	4090	4090	4090	0
411	20240403	135300	95803980	4090	4090	4090	4090	0
412	20240403	135200	95803980	4090	4090	4090	4090	0
413	20240403	135100	95803980	4090	4090	4090	4090	0
414	20240403	135000	95803980	4090	4090	4090	4090	0
415	20240403	134900	95803980	4090	4090	4090	4090	0
416	20240403	134800	95803980	4090	4090	4090	4090	0
417	20240403	134700	95803980	4090	4090	4090	4090	1
418	20240403	134600	95799890	4080	4080	4080	4080	0
419	20240403	134500	95799890	4080	4080	4080	4080	0
420	20240403	134400	95799890	4080	4080	4080	4080	0
421	20240403	134300	95799890	4080	4080	4080	4080	0
422	20240403	134200	95799890	4080	4080	4080	4080	0
423	20240403	134100	95799890	4080	4080	4080	4080	0
424	20240403	134000	95799890	4080	4080	4080	4080	0
425	20240403	133900	95799890	4080	4080	4080	4080	0
426	20240403	133800	95799890	4080	4080	4080	4080	0
427	20240403	133700	95799890	4080	4080	4080	4080	0
428	20240403	133600	95799890	4080	4080	4080	4080	0
429	20240403	133500	95799890	4080	4080	4080	4080	0
430	20240403	133400	95799890	4080	4080	4080	4080	300
431	20240403	133300	94575890	4090	4090	4090	4090	0
432	20240403	133200	94575890	4090	4090	4090	4090	0
433	20240403	133100	94575890	4090	4090	4090	4090	0
434	20240403	133000	94575890	4090	4090	4090	4090	0
435	20240403	132900	94575890	4090	4090	4090	4090	0
436	20240403	132800	94575890	4090	4090	4090	4090	0
437	20240403	132700	94575890	4090	4090	4090	4090	1
438	20240403	132600	94571800	4090	4090	4090	4090	1
439	20240403	132500	94567710	4090	4090	4090	4090	0
440	20240403	132400	94567710	4090	4090	4090	4090	60
441	20240403	132300	94322310	4090	4090	4090	4090	0
442	20240403	132200	94322310	4090	4090	4090	4090	0
443	20240403	132100	94322310	4090	4090	4090	4090	17
444	20240403	132000	94252780	4090	4090	4090	4090	0
445	20240403	131900	94252780	4090	4090	4090	4090	0
446	20240403	131800	94252780	4090	4090	4090	4090	150
447	20240403	131700	93639280	4090	4090	4090	4090	1
448	20240403	131600	93635190	4085	4085	4085	4085	0
449	20240403	131500	93635190	4085	4085	4085	4085	0
450	20240403	131400	93635190	4085	4085	4085	4085	0
451	20240403	131300	93635190	4085	4085	4085	4085	0
452	20240403	131200	93635190	4085	4085	4085	4085	0
453	20240403	131100	93635190	4085	4085	4085	4085	120
454	20240403	131000	93144990	4085	4085	4085	4085	30
455	20240403	130900	93022440	4085	4085	4085	4085	30
456	20240403	130800	92899890	4080	4080	4080	4080	0
457	20240403	130700	92899890	4080	4080	4080	4080	100
458	20240403	130600	92491890	4080	4080	4080	4080	0
459	20240403	130500	92491890	4080	4080	4080	4080	0
460	20240403	130400	92491890	4080	4080	4080	4080	0
461	20240403	130300	92491890	4080	4080	4080	4080	0
462	20240403	130200	92491890	4080	4080	4080	4080	0
463	20240403	130100	92491890	4080	4080	4080	4080	0
464	20240403	130000	92491890	4080	4080	4080	4080	0
465	20240403	125900	92491890	4080	4080	4080	4080	0
466	20240403	125800	92491890	4080	4080	4080	4080	0
467	20240403	125700	92491890	4080	4080	4080	4080	0
468	20240403	125600	92491890	4080	4080	4080	4080	0
469	20240403	125500	92491890	4080	4070	4080	4070	745
470	20240403	125400	89452490	4070	4070	4070	4070	60
471	20240403	125300	89208290	4080	4080	4080	4080	0
472	20240403	125200	89208290	4080	4080	4080	4080	0
473	20240403	125100	89208290	4080	4080	4080	4080	0
474	20240403	125000	89208290	4080	4080	4080	4080	0
475	20240403	124900	89208290	4080	4080	4080	4080	0
476	20240403	124800	89208290	4080	4080	4080	4080	0
477	20240403	124700	89208290	4080	4080	4080	4080	1
478	20240403	124600	89204210	4070	4070	4070	4070	0
479	20240403	124500	89204210	4070	4070	4070	4070	157
480	20240403	124400	88565220	4070	4070	4070	4070	100
481	20240403	124300	88158220	4070	4070	4070	4070	243
482	20240403	124200	87169210	4080	4080	4080	4080	0
483	20240403	124100	87169210	4080	4080	4080	4080	0
484	20240403	124000	87169210	4080	4080	4080	4080	0
485	20240403	123900	87169210	4080	4080	4080	4080	0
486	20240403	123800	87169210	4080	4080	4080	4080	167
487	20240403	123700	86487850	4090	4090	4090	4090	0
488	20240403	123600	86487850	4090	4090	4090	4090	0
489	20240403	123500	86487850	4090	4090	4090	4090	0
490	20240403	123400	86487850	4090	4090	4090	4090	5
491	20240403	123300	86467400	4090	4090	4090	4090	0
492	20240403	123200	86467400	4090	4090	4090	4090	0
493	20240403	123100	86467400	4090	4090	4090	4090	0
494	20240403	123000	86467400	4090	4090	4090	4090	0
495	20240403	122900	86467400	4090	4090	4090	4090	0
496	20240403	122800	86467400	4090	4090	4090	4090	0
497	20240403	122700	86467400	4090	4090	4090	4090	0
498	20240403	122600	86467400	4090	4090	4090	4090	0
499	20240403	122500	86467400	4090	4090	4090	4090	0
500	20240403	122400	86467400	4090	4090	4090	4090	0
501	20240403	122300	86467400	4090	4090	4090	4090	0
502	20240403	122200	86467400	4090	4090	4090	4090	0
503	20240403	122100	86467400	4090	4090	4090	4090	0
504	20240403	122000	86467400	4090	4090	4090	4090	0
505	20240403	121900	86467400	4090	4090	4090	4090	0
506	20240403	121800	86467400	4090	4090	4090	4090	0
507	20240403	121700	86467400	4090	4090	4090	4090	0
508	20240403	121600	86467400	4090	4090	4090	4090	0
509	20240403	121500	86467400	4090	4090	4090	4090	0
510	20240403	121400	86467400	4090	4090	4090	4090	0
511	20240403	121300	86467400	4090	4090	4090	4090	0
512	20240403	121200	86467400	4090	4090	4090	4090	0
513	20240403	121100	86467400	4090	4090	4090	4090	0
514	20240403	121000	86467400	4090	4090	4090	4090	0
515	20240403	120900	86467400	4090	4090	4090	4090	0
516	20240403	120800	86467400	4090	4090	4090	4090	0
517	20240403	120700	86467400	4090	4090	4090	4090	0
518	20240403	120600	86467400	4090	4090	4090	4090	0
519	20240403	120500	86467400	4090	4090	4090	4090	0
520	20240403	120400	86467400	4090	4090	4090	4090	0
521	20240403	120300	86467400	4090	4090	4090	4090	0
522	20240403	120200	86467400	4090	4090	4090	4090	199
523	20240403	120100	85653490	4090	4090	4090	4090	0
524	20240403	120000	85653490	4090	4090	4090	4090	0
525	20240403	115900	85653490	4090	4090	4090	4090	0
526	20240403	115800	85653490	4090	4090	4090	4090	0
527	20240403	115700	85653490	4090	4090	4090	4090	0
528	20240403	115600	85653490	4090	4090	4090	4090	0
529	20240403	115500	85653490	4090	4090	4090	4090	0
530	20240403	115400	85653490	4090	4090	4090	4090	0
531	20240403	115300	85653490	4090	4090	4090	4090	0
532	20240403	115200	85653490	4090	4090	4090	4090	0
533	20240403	115100	85653490	4090	4090	4090	4090	0
534	20240403	115000	85653490	4090	4090	4090	4090	0
535	20240403	114900	85653490	4090	4090	4090	4090	0
536	20240403	114800	85653490	4090	4090	4090	4090	1
537	20240403	114700	85649400	4070	4070	4070	4070	0
538	20240403	114600	85649400	4070	4070	4070	4070	0
539	20240403	114500	85649400	4070	4070	4070	4070	0
540	20240403	114400	85649400	4070	4070	4070	4070	0
541	20240403	114300	85649400	4070	4070	4070	4070	0
542	20240403	114200	85649400	4070	4070	4070	4070	0
543	20240403	114100	85649400	4070	4070	4070	4070	7
544	20240403	114000	85620910	4065	4065	4065	4065	0
545	20240403	113900	85620910	4065	4065	4065	4065	400
546	20240403	113800	83994910	4065	4065	4065	4065	0
547	20240403	113700	83994910	4065	4065	4065	4065	0
548	20240403	113600	83994910	4065	4065	4065	4065	500
549	20240403	113500	81962410	4070	4070	4070	4070	0
550	20240403	113400	81962410	4070	4065	4070	4065	301
551	20240403	113300	80738840	4070	4070	4070	4070	52
552	20240403	113200	80527200	4085	4085	4085	4085	0
553	20240403	113100	80527200	4085	4085	4085	4085	0
554	20240403	113000	80527200	4085	4085	4085	4085	0
555	20240403	112900	80527200	4085	4085	4085	4085	0
556	20240403	112800	80527200	4085	4085	4085	4085	0
557	20240403	112700	80527200	4085	4085	4085	4085	0
558	20240403	112600	80527200	4085	4085	4085	4085	0
559	20240403	112500	80527200	4085	4085	4085	4085	0
560	20240403	112400	80527200	4085	4085	4085	4085	191
561	20240403	112300	79746965	4085	4080	4085	4080	309
562	20240403	112200	78484950	4085	4085	4085	4085	10
563	20240403	112100	78444100	4085	4085	4085	4085	0
564	20240403	112000	78444100	4085	4085	4085	4085	0
565	20240403	111900	78444100	4085	4085	4085	4085	0
566	20240403	111800	78444100	4085	4085	4085	4085	0
567	20240403	111700	78444100	4085	4085	4085	4085	0
568	20240403	111600	78444100	4085	4085	4085	4085	0
569	20240403	111500	78444100	4085	4085	4085	4085	0
570	20240403	111400	78444100	4085	4085	4085	4085	0
571	20240403	111300	78444100	4085	4085	4085	4085	0
572	20240403	111200	78444100	4085	4085	4085	4085	0
573	20240403	111100	78444100	4085	4085	4085	4085	0
574	20240403	111000	78444100	4085	4085	4085	4085	0
575	20240403	110900	78444100	4085	4070	4085	4060	1199
576	20240403	110800	73550140	4085	4085	4085	4085	0
577	20240403	110700	73550140	4085	4085	4085	4085	0
578	20240403	110600	73550140	4085	4085	4085	4085	0
579	20240403	110500	73550140	4085	4085	4085	4085	0
580	20240403	110400	73550140	4085	4085	4085	4085	0
581	20240403	110300	73550140	4085	4085	4085	4085	0
582	20240403	110200	73550140	4085	4085	4085	4085	2
583	20240403	110100	73541970	4080	4080	4080	4080	300
584	20240403	110000	72317970	4080	4080	4080	4080	1
585	20240403	105900	72313890	4085	4085	4085	4085	50
586	20240403	105800	72109640	4085	4085	4085	4085	0
587	20240403	105700	72109640	4085	4085	4085	4085	0
588	20240403	105600	72109640	4085	4085	4085	4085	0
589	20240403	105500	72109640	4085	4085	4085	4085	0
590	20240403	105400	72109640	4085	4085	4085	4085	14
591	20240403	105300	72052450	4095	4095	4095	4095	1
592	20240403	105200	72048355	4075	4075	4075	4075	0
593	20240403	105100	72048355	4075	4075	4075	4075	25
594	20240403	105000	71946480	4075	4075	4075	4075	50
595	20240403	104900	71742730	4075	4075	4075	4075	100
596	20240403	104800	71335230	4075	4075	4075	4075	0
597	20240403	104700	71335230	4075	4075	4075	4075	10
598	20240403	104600	71294480	4075	4075	4075	4075	5
599	20240403	104500	71274105	4065	4065	4065	4065	0
600	20240403	104400	71274105	4065	4065	4065	4065	2
601	20240403	104300	71265975	4060	4060	4060	4060	0
602	20240403	104200	71265975	4060	4060	4060	4060	0
603	20240403	104100	71265975	4060	4070	4070	4060	2647
604	20240403	104000	60515855	4075	4075	4075	4075	79
605	20240403	103900	60193930	4075	4075	4075	4075	0
606	20240403	103800	60193930	4075	4075	4075	4075	0
607	20240403	103700	60193930	4075	4075	4075	4075	30
608	20240403	103600	60071680	4075	4075	4075	4075	0
609	20240403	103500	60071680	4075	4075	4075	4075	0
610	20240403	103400	60071680	4075	4075	4075	4075	0
611	20240403	103300	60071680	4075	4075	4075	4075	0
612	20240403	103200	60071680	4075	4075	4075	4075	0
613	20240403	103100	60071680	4075	4075	4075	4075	0
614	20240403	103000	60071680	4075	4075	4075	4075	0
615	20240403	102900	60071680	4075	4075	4075	4075	32
616	20240403	102800	59941280	4075	4075	4075	4075	0
617	20240403	102700	59941280	4075	4075	4075	4075	50
618	20240403	102600	59737530	4075	4075	4075	4075	0
619	20240403	102500	59737530	4075	4075	4075	4075	19
620	20240403	102400	59660105	4075	4075	4075	4075	0
621	20240403	102300	59660105	4075	4075	4075	4075	0
622	20240403	102200	59660105	4075	4075	4075	4075	0
623	20240403	102100	59660105	4075	4075	4075	4075	0
624	20240403	102000	59660105	4075	4075	4075	4075	0
625	20240403	101900	59660105	4075	4075	4075	4075	0
626	20240403	101800	59660105	4075	4075	4075	4075	0
627	20240403	101700	59660105	4075	4075	4075	4075	3
628	20240403	101600	59647880	4100	4100	4100	4100	0
629	20240403	101500	59647880	4100	4100	4100	4100	1
630	20240403	101400	59643780	4070	4070	4070	4070	0
631	20240403	101300	59643780	4070	4070	4070	4070	0
632	20240403	101200	59643780	4070	4070	4070	4070	0
633	20240403	101100	59643780	4070	4070	4070	4070	0
634	20240403	101000	59643780	4070	4070	4070	4070	0
635	20240403	100900	59643780	4070	4080	4080	4065	659
636	20240403	100800	56961835	4110	4110	4110	4110	0
637	20240403	100700	56961835	4110	4110	4110	4110	0
638	20240403	100600	56961835	4110	4110	4110	4110	0
639	20240403	100500	56961835	4110	4110	4110	4110	0
640	20240403	100400	56961835	4110	4110	4110	4110	0
641	20240403	100300	56961835	4110	4110	4110	4110	0
642	20240403	100200	56961835	4110	4110	4110	4110	0
643	20240403	100100	56961835	4110	4110	4110	4110	0
644	20240403	100000	56961835	4110	4110	4110	4110	1
645	20240403	095900	56957725	4115	4115	4115	4115	0
646	20240403	095800	56957725	4115	4115	4115	4115	0
647	20240403	095700	56957725	4115	4115	4115	4115	0
648	20240403	095600	56957725	4115	4115	4115	4115	3
649	20240403	095500	56945380	4120	4120	4120	4120	0
650	20240403	095400	56945380	4120	4120	4120	4120	0
651	20240403	095300	56945380	4120	4120	4120	4120	0
652	20240403	095200	56945380	4120	4120	4120	4120	0
653	20240403	095100	56945380	4120	4110	4120	4110	200
654	20240403	095000	56121985	4115	4060	4115	4060	309
655	20240403	094900	54858245	4055	4055	4055	4055	0
656	20240403	094800	54858245	4055	4060	4060	4055	41
657	20240403	094700	54691920	4060	4065	4065	4060	175
658	20240403	094600	53981345	4070	4060	4070	4060	50
659	20240403	094500	53778295	4060	4060	4060	4060	20
660	20240403	094400	53697095	4060	4060	4060	4055	562
661	20240403	094300	51415635	4055	4060	4060	4055	331
662	20240403	094200	50073330	4060	4060	4060	4060	0
663	20240403	094100	50073330	4060	4060	4060	4060	0
664	20240403	094000	50073330	4060	4060	4060	4060	10
665	20240403	093900	50032730	4050	4050	4050	4050	0
666	20240403	093800	50032730	4050	4055	4055	4050	100
667	20240403	093700	49627345	4075	4075	4075	4075	10
668	20240403	093600	49586595	4045	4070	4070	4045	5113
669	20240403	093500	28891095	4075	4075	4075	4075	1
670	20240403	093400	28887020	4060	4065	4065	4060	238
671	20240403	093300	27920665	4065	4075	4075	4065	281
672	20240403	093200	26776395	4075	4085	4085	4075	1293
673	20240403	093100	21506030	4080	4080	4080	4080	0
674	20240403	093000	21506030	4080	4095	4095	4080	100
675	20240403	092900	21097705	4095	4095	4095	4095	0
676	20240403	092800	21097705	4095	4095	4095	4095	10
677	20240403	092700	21056755	4120	4120	4120	4120	0
678	20240403	092600	21056755	4120	4120	4120	4120	5
679	20240403	092500	21036155	4120	4120	4120	4120	31
680	20240403	092400	20908435	4120	4120	4120	4120	1
681	20240403	092300	20904315	4125	4125	4125	4125	0
682	20240403	092200	20904315	4125	4080	4125	4080	492
683	20240403	092100	18896110	4080	4080	4080	4080	110
684	20240403	092000	18447310	4080	4080	4080	4080	1
685	20240403	091900	18443230	4075	4075	4075	4075	0
686	20240403	091800	18443230	4075	4055	4075	4055	360
687	20240403	091700	16983230	4055	4055	4055	4055	0
688	20240403	091600	16983230	4055	4055	4055	4055	0
689	20240403	091500	16983230	4055	4055	4055	4055	0
690	20240403	091400	16983230	4055	4060	4060	4055	24
691	20240403	091300	16885905	4055	4075	4075	4055	2130
692	20240403	091200	8213825	4090	4090	4090	4090	1
693	20240403	091100	8209735	4075	4085	4085	4075	22
694	20240403	091000	8120055	4085	4085	4085	4085	0
695	20240403	090900	8120055	4085	4080	4085	4080	110
696	20240403	090800	7671205	4085	4090	4090	4080	138
697	20240403	090700	7107470	4110	4105	4110	4100	1061
698	20240403	090600	2756815	4135	4135	4135	4135	0
699	20240403	090500	2756815	4135	4135	4135	4135	1
700	20240403	090400	2752680	4105	4105	4105	4105	12
701	20240403	090300	2703420	4105	4100	4105	4100	240
702	20240403	090200	1719170	4090	4105	4105	4090	69
703	20240403	090100	1436325	4105	4145	4145	4105	5
704	20240403	090000	1415760	4115	4120	4120	4110	344