KissMeData/143160/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200300	301958890	19930	19930	19930	19930	1074
3	20240403	200200	301958890	19930	19930	19930	19930	0
4	20240403	200100	301958890	19930	19930	19930	19930	0
5	20240403	200000	301958890	19930	19930	19930	19930	0
6	20240403	195900	301958890	19930	19930	19930	19930	0
7	20240403	195800	301958890	19930	19930	19930	19930	0
8	20240403	195700	301958890	19930	19930	19930	19930	0
9	20240403	195600	301958890	19930	19930	19930	19930	0
10	20240403	195500	301958890	19930	19930	19930	19930	0
11	20240403	195400	301958890	19930	19930	19930	19930	0
12	20240403	195300	301958890	19930	19930	19930	19930	0
13	20240403	195200	301958890	19930	19930	19930	19930	0
14	20240403	195100	301958890	19930	19930	19930	19930	0
15	20240403	195000	301958890	19930	19930	19930	19930	0
16	20240403	194900	301958890	19930	19930	19930	19930	0
17	20240403	194800	301958890	19930	19930	19930	19930	0
18	20240403	194700	301958890	19930	19930	19930	19930	0
19	20240403	194600	301958890	19930	19930	19930	19930	0
20	20240403	194500	301958890	19930	19930	19930	19930	0
21	20240403	194400	301958890	19930	19930	19930	19930	0
22	20240403	194300	301958890	19930	19930	19930	19930	0
23	20240403	194200	301958890	19930	19930	19930	19930	0
24	20240403	194100	301958890	19930	19930	19930	19930	0
25	20240403	194000	301958890	19930	19930	19930	19930	0
26	20240403	193900	301958890	19930	19930	19930	19930	0
27	20240403	193800	301958890	19930	19930	19930	19930	0
28	20240403	193700	301958890	19930	19930	19930	19930	0
29	20240403	193600	301958890	19930	19930	19930	19930	0
30	20240403	193500	301958890	19930	19930	19930	19930	0
31	20240403	193400	301958890	19930	19930	19930	19930	0
32	20240403	193300	301958890	19930	19930	19930	19930	1074
33	20240403	193200	301958890	19930	19930	19930	19930	0
34	20240403	193100	301958890	19930	19930	19930	19930	0
35	20240403	193000	301958890	19930	19930	19930	19930	0
36	20240403	192900	301958890	19930	19930	19930	19930	0
37	20240403	192800	301958890	19930	19930	19930	19930	0
38	20240403	192700	301958890	19930	19930	19930	19930	0
39	20240403	192600	301958890	19930	19930	19930	19930	0
40	20240403	192500	301958890	19930	19930	19930	19930	0
41	20240403	192400	301958890	19930	19930	19930	19930	0
42	20240403	192300	301958890	19930	19930	19930	19930	0
43	20240403	192200	301958890	19930	19930	19930	19930	0
44	20240403	192100	301958890	19930	19930	19930	19930	0
45	20240403	192000	301958890	19930	19930	19930	19930	0
46	20240403	191900	301958890	19930	19930	19930	19930	0
47	20240403	191800	301958890	19930	19930	19930	19930	0
48	20240403	191700	301958890	19930	19930	19930	19930	0
49	20240403	191600	301958890	19930	19930	19930	19930	0
50	20240403	191500	301958890	19930	19930	19930	19930	0
51	20240403	191400	301958890	19930	19930	19930	19930	0
52	20240403	191300	301958890	19930	19930	19930	19930	0
53	20240403	191200	301958890	19930	19930	19930	19930	0
54	20240403	191100	301958890	19930	19930	19930	19930	0
55	20240403	191000	301958890	19930	19930	19930	19930	0
56	20240403	190900	301958890	19930	19930	19930	19930	0
57	20240403	190800	301958890	19930	19930	19930	19930	0
58	20240403	190700	301958890	19930	19930	19930	19930	0
59	20240403	190600	301958890	19930	19930	19930	19930	0
60	20240403	190500	301958890	19930	19930	19930	19930	0
61	20240403	190400	301958890	19930	19930	19930	19930	0
62	20240403	190300	301958890	19930	19930	19930	19930	1074
63	20240403	190200	301958890	19930	19930	19930	19930	0
64	20240403	190100	301958890	19930	19930	19930	19930	0
65	20240403	190000	301958890	19930	19930	19930	19930	0
66	20240403	185900	301958890	19930	19930	19930	19930	0
67	20240403	185800	301958890	19930	19930	19930	19930	0
68	20240403	185700	301958890	19930	19930	19930	19930	0
69	20240403	185600	301958890	19930	19930	19930	19930	0
70	20240403	185500	301958890	19930	19930	19930	19930	0
71	20240403	185400	301958890	19930	19930	19930	19930	0
72	20240403	185300	301958890	19930	19930	19930	19930	0
73	20240403	185200	301958890	19930	19930	19930	19930	0
74	20240403	185100	301958890	19930	19930	19930	19930	0
75	20240403	185000	301958890	19930	19930	19930	19930	0
76	20240403	184900	301958890	19930	19930	19930	19930	0
77	20240403	184800	301958890	19930	19930	19930	19930	0
78	20240403	184700	301958890	19930	19930	19930	19930	0
79	20240403	184600	301958890	19930	19930	19930	19930	0
80	20240403	184500	301958890	19930	19930	19930	19930	0
81	20240403	184400	301958890	19930	19930	19930	19930	0
82	20240403	184300	301958890	19930	19930	19930	19930	0
83	20240403	184200	301958890	19930	19930	19930	19930	0
84	20240403	184100	301958890	19930	19930	19930	19930	0
85	20240403	184000	301958890	19930	19930	19930	19930	0
86	20240403	183900	301958890	19930	19930	19930	19930	0
87	20240403	183800	301958890	19930	19930	19930	19930	0
88	20240403	183700	301958890	19930	19930	19930	19930	0
89	20240403	183600	301958890	19930	19930	19930	19930	0
90	20240403	183500	301958890	19930	19930	19930	19930	0
91	20240403	183400	301958890	19930	19930	19930	19930	0
92	20240403	183300	301958890	19930	19930	19930	19930	1074
93	20240403	183200	301958890	19930	19930	19930	19930	0
94	20240403	183100	301958890	19930	19930	19930	19930	0
95	20240403	183000	301958890	19930	19930	19930	19930	0
96	20240403	182900	301958890	19930	19930	19930	19930	0
97	20240403	182800	301958890	19930	19930	19930	19930	0
98	20240403	182700	301958890	19930	19930	19930	19930	0
99	20240403	182600	301958890	19930	19930	19930	19930	0
100	20240403	182500	301958890	19930	19930	19930	19930	0
101	20240403	182400	301958890	19930	19930	19930	19930	0
102	20240403	182300	301958890	19930	19930	19930	19930	0
103	20240403	182200	301958890	19930	19930	19930	19930	0
104	20240403	182100	301958890	19930	19930	19930	19930	0
105	20240403	182000	301958890	19930	19930	19930	19930	0
106	20240403	181900	301958890	19930	19930	19930	19930	0
107	20240403	181800	301958890	19930	19930	19930	19930	0
108	20240403	181700	301958890	19930	19930	19930	19930	0
109	20240403	181600	301958890	19930	19930	19930	19930	0
110	20240403	181500	301958890	19930	19930	19930	19930	0
111	20240403	181400	301958890	19930	19930	19930	19930	0
112	20240403	181300	301958890	19930	19930	19930	19930	0
113	20240403	181200	301958890	19930	19930	19930	19930	0
114	20240403	181100	301958890	19930	19930	19930	19930	0
115	20240403	181000	301958890	19930	19930	19930	19930	0
116	20240403	180900	301958890	19930	19930	19930	19930	0
117	20240403	180800	301958890	19930	19930	19930	19930	0
118	20240403	180700	301958890	19930	19930	19930	19930	0
119	20240403	180600	301958890	19930	19930	19930	19930	0
120	20240403	180500	301958890	19930	19930	19930	19930	0
121	20240403	180400	301958890	19930	19930	19930	19930	0
122	20240403	180300	301958890	19930	19930	19930	19930	1074
123	20240403	180200	301958890	19930	19930	19930	19930	0
124	20240403	180100	301958890	19930	19930	19930	19930	0
125	20240403	180000	301958890	19930	19930	19930	19930	0
126	20240403	175900	301958890	19930	19930	19930	19930	0
127	20240403	175800	301958890	19930	19930	19930	19930	0
128	20240403	175700	301958890	19930	19930	19930	19930	0
129	20240403	175600	301958890	19930	19930	19930	19930	0
130	20240403	175500	301958890	19930	19930	19930	19930	0
131	20240403	175400	301958890	19930	19930	19930	19930	0
132	20240403	175300	301958890	19930	19930	19930	19930	0
133	20240403	175200	301958890	19930	19930	19930	19930	0
134	20240403	175100	301958890	19930	19930	19930	19930	0
135	20240403	175000	301958890	19930	19930	19930	19930	0
136	20240403	174900	301958890	19930	19930	19930	19930	0
137	20240403	174800	301958890	19930	19930	19930	19930	0
138	20240403	174700	301958890	19930	19930	19930	19930	0
139	20240403	174600	301958890	19930	19930	19930	19930	0
140	20240403	174500	301958890	19930	19930	19930	19930	0
141	20240403	174400	301958890	19930	19930	19930	19930	0
142	20240403	174300	301958890	19930	19930	19930	19930	0
143	20240403	174200	301958890	19930	19930	19930	19930	0
144	20240403	174100	301958890	19930	19930	19930	19930	0
145	20240403	174000	301958890	19930	19930	19930	19930	0
146	20240403	173900	301958890	19930	19930	19930	19930	0
147	20240403	173800	301958890	19930	19930	19930	19930	0
148	20240403	173700	301958890	19930	19930	19930	19930	0
149	20240403	173600	301958890	19930	19930	19930	19930	0
150	20240403	173500	301958890	19930	19930	19930	19930	0
151	20240403	173400	301958890	19930	19930	19930	19930	0
152	20240403	173300	301958890	19930	19930	19930	19930	1074
153	20240403	173200	301958890	19930	19930	19930	19930	0
154	20240403	173100	301958890	19930	19930	19930	19930	0
155	20240403	173000	301958890	19930	19930	19930	19930	0
156	20240403	172900	301958890	19930	19930	19930	19930	0
157	20240403	172800	301958890	19930	19930	19930	19930	0
158	20240403	172700	301958890	19930	19930	19930	19930	0
159	20240403	172600	301958890	19930	19930	19930	19930	0
160	20240403	172500	301958890	19930	19930	19930	19930	0
161	20240403	172400	301958890	19930	19930	19930	19930	0
162	20240403	172300	301958890	19930	19930	19930	19930	0
163	20240403	172200	301958890	19930	19930	19930	19930	0
164	20240403	172100	301958890	19930	19930	19930	19930	0
165	20240403	172000	301958890	19930	19930	19930	19930	0
166	20240403	171900	301958890	19930	19930	19930	19930	0
167	20240403	171800	301958890	19930	19930	19930	19930	0
168	20240403	171700	301958890	19930	19930	19930	19930	0
169	20240403	171600	301958890	19930	19930	19930	19930	0
170	20240403	171500	301958890	19930	19930	19930	19930	0
171	20240403	171400	301958890	19930	19930	19930	19930	0
172	20240403	171300	301958890	19930	19930	19930	19930	0
173	20240403	171200	301958890	19930	19930	19930	19930	0
174	20240403	171100	301958890	19930	19930	19930	19930	0
175	20240403	171000	301958890	19930	19930	19930	19930	0
176	20240403	170900	301958890	19930	19930	19930	19930	0
177	20240403	170800	301958890	19930	19930	19930	19930	0
178	20240403	170700	301958890	19930	19930	19930	19930	0
179	20240403	170600	301958890	19930	19930	19930	19930	0
180	20240403	170500	301958890	19930	19930	19930	19930	0
181	20240403	170400	301958890	19930	19930	19930	19930	0
182	20240403	170300	301958890	19930	19930	19930	19930	1074
183	20240403	170200	301958890	19930	19930	19930	19930	0
184	20240403	170100	301958890	19930	19930	19930	19930	0
185	20240403	170000	301958890	19930	19930	19930	19930	0
186	20240403	165900	301958890	19930	19930	19930	19930	0
187	20240403	165800	301958890	19930	19930	19930	19930	0
188	20240403	165700	301958890	19930	19930	19930	19930	0
189	20240403	165600	301958890	19930	19930	19930	19930	0
190	20240403	165500	301958890	19930	19930	19930	19930	0
191	20240403	165400	301958890	19930	19930	19930	19930	0
192	20240403	165300	301958890	19930	19930	19930	19930	0
193	20240403	165200	301958890	19930	19930	19930	19930	0
194	20240403	165100	301958890	19930	19930	19930	19930	0
195	20240403	165000	301958890	19930	19930	19930	19930	0
196	20240403	164900	301958890	19930	19930	19930	19930	0
197	20240403	164800	301958890	19930	19930	19930	19930	0
198	20240403	164700	301958890	19930	19930	19930	19930	0
199	20240403	164600	301958890	19930	19930	19930	19930	0
200	20240403	164500	301958890	19930	19930	19930	19930	0
201	20240403	164400	301958890	19930	19930	19930	19930	0
202	20240403	164300	301958890	19930	19930	19930	19930	0
203	20240403	164200	301958890	19930	19930	19930	19930	0
204	20240403	164100	301958890	19930	19930	19930	19930	0
205	20240403	164000	301958890	19930	19930	19930	19930	0
206	20240403	163900	301958890	19930	19930	19930	19930	0
207	20240403	163800	301958890	19930	19930	19930	19930	0
208	20240403	163700	301958890	19930	19930	19930	19930	0
209	20240403	163600	301958890	19930	19930	19930	19930	0
210	20240403	163500	301958890	19930	19930	19930	19930	0
211	20240403	163400	301958890	19930	19930	19930	19930	0
212	20240403	163300	301958890	19930	19930	19930	19930	1074
213	20240403	163200	301958890	19930	19930	19930	19930	0
214	20240403	163100	301958890	19930	19930	19930	19930	0
215	20240403	163000	301958890	19930	19930	19930	19930	0
216	20240403	162900	301958890	19930	19930	19930	19930	0
217	20240403	162800	301958890	19930	19930	19930	19930	0
218	20240403	162700	301958890	19930	19930	19930	19930	0
219	20240403	162600	301958890	19930	19930	19930	19930	0
220	20240403	162500	301958890	19930	19930	19930	19930	0
221	20240403	162400	301958890	19930	19930	19930	19930	0
222	20240403	162300	301958890	19930	19930	19930	19930	0
223	20240403	162200	301958890	19930	19930	19930	19930	0
224	20240403	162100	301958890	19930	19930	19930	19930	0
225	20240403	162000	301958890	19930	19930	19930	19930	0
226	20240403	161900	301958890	19930	19930	19930	19930	0
227	20240403	161800	301958890	19930	19930	19930	19930	0
228	20240403	161700	301958890	19930	19930	19930	19930	0
229	20240403	161600	301958890	19930	19930	19930	19930	0
230	20240403	161500	301958890	19930	19930	19930	19930	0
231	20240403	161400	301958890	19930	19930	19930	19930	0
232	20240403	161300	301958890	19930	19930	19930	19930	0
233	20240403	161200	301958890	19930	19930	19930	19930	0
234	20240403	161100	301958890	19930	19930	19930	19930	0
235	20240403	161000	301958890	19930	19930	19930	19930	0
236	20240403	160900	301958890	19930	19930	19930	19930	0
237	20240403	160800	301958890	19930	19930	19930	19930	0
238	20240403	160700	301958890	19930	19930	19930	19930	0
239	20240403	160600	301958890	19930	19930	19930	19930	0
240	20240403	160500	301958890	19930	19930	19930	19930	0
241	20240403	160400	301958890	19930	19930	19930	19930	0
242	20240403	160300	301958890	19930	19930	19930	19930	1074
243	20240403	160200	301958890	19930	19930	19930	19930	0
244	20240403	160100	301958890	19930	19930	19930	19930	0
245	20240403	160000	301958890	19930	19930	19930	19930	0
246	20240403	155900	301958890	19930	19930	19930	19930	0
247	20240403	155800	301958890	19930	19930	19930	19930	0
248	20240403	155700	301958890	19930	19930	19930	19930	0
249	20240403	155600	301958890	19930	19930	19930	19930	0
250	20240403	155500	301958890	19930	19930	19930	19930	0
251	20240403	155400	301958890	19930	19930	19930	19930	0
252	20240403	155300	301958890	19930	19930	19930	19930	0
253	20240403	155200	301958890	19930	19930	19930	19930	0
254	20240403	155100	301958890	19930	19930	19930	19930	0
255	20240403	155000	301958890	19930	19930	19930	19930	0
256	20240403	154900	301958890	19930	19930	19930	19930	0
257	20240403	154800	301958890	19930	19930	19930	19930	0
258	20240403	154700	301958890	19930	19930	19930	19930	0
259	20240403	154600	301958890	19930	19930	19930	19930	0
260	20240403	154500	301958890	19930	19930	19930	19930	0
261	20240403	154400	301958890	19930	19930	19930	19930	0
262	20240403	154300	301958890	19930	19930	19930	19930	0
263	20240403	154200	301958890	19930	19930	19930	19930	0
264	20240403	154100	301958890	19930	19930	19930	19930	0
265	20240403	154000	301958890	19930	19930	19930	19930	0
266	20240403	153900	301958890	19930	19930	19930	19930	0
267	20240403	153800	301958890	19930	19930	19930	19930	0
268	20240403	153700	301958890	19930	19930	19930	19930	0
269	20240403	153600	301958890	19930	19930	19930	19930	0
270	20240403	153500	301958890	19930	19930	19930	19930	0
271	20240403	153400	301958890	19930	19930	19930	19930	0
272	20240403	153300	301958890	19930	19930	19930	19930	1074
273	20240403	153200	301958890	19930	19930	19930	19930	0
274	20240403	153100	301958890	19930	19930	19930	19930	0
275	20240403	153000	301958890	19930	19930	19930	19930	1074
276	20240403	152900	280554070	19860	19860	19860	19860	0
277	20240403	152800	280554070	19860	19860	19860	19860	0
278	20240403	152700	280554070	19860	19860	19860	19860	0
279	20240403	152600	280554070	19860	19860	19860	19860	0
280	20240403	152500	280554070	19860	19860	19860	19860	0
281	20240403	152400	280554070	19860	19860	19860	19860	0
282	20240403	152300	280554070	19860	19860	19860	19860	0
283	20240403	152200	280554070	19860	19860	19860	19860	0
284	20240403	152100	280554070	19860	19860	19860	19860	0
285	20240403	152000	280554070	19860	19860	19860	19860	0
286	20240403	151900	280554070	19860	19860	19860	19860	0
287	20240403	151800	280554070	19860	19860	19860	19860	9
288	20240403	151700	280375330	19860	19860	19860	19860	0
289	20240403	151600	280375330	19860	19860	19860	19860	5
290	20240403	151500	280276030	19860	19860	19860	19860	1
291	20240403	151400	280256170	20000	20000	20000	20000	0
292	20240403	151300	280256170	20000	19870	20000	19820	389
293	20240403	151200	272507860	19870	19870	19870	19870	10
294	20240403	151100	272309160	19870	19870	19870	19870	0
295	20240403	151000	272309160	19870	19820	19870	19820	2
296	20240403	150900	272269470	19820	19820	19820	19820	1
297	20240403	150800	272249650	19880	19880	19880	19880	1
298	20240403	150700	272229770	19910	19910	19910	19910	0
299	20240403	150600	272229770	19910	19840	19910	19830	243
300	20240403	150500	267399520	19840	19840	19840	19840	0
301	20240403	150400	267399520	19840	19850	19850	19840	21
302	20240403	150300	266982680	19830	19830	19830	19830	0
303	20240403	150200	266982680	19830	19830	19830	19830	0
304	20240403	150100	266982680	19830	19830	19830	19830	3
305	20240403	150000	266923190	19840	19840	19840	19840	10
306	20240403	145900	266724790	19820	19820	19820	19820	1
307	20240403	145800	266704970	19830	19830	19830	19830	0
308	20240403	145700	266704970	19830	19830	19830	19830	0
309	20240403	145600	266704970	19830	19830	19830	19830	9
310	20240403	145500	266526500	19830	19830	19830	19830	0
311	20240403	145400	266526500	19830	19840	19840	19830	11
312	20240403	145300	266308270	19820	19820	19820	19820	0
313	20240403	145200	266308270	19820	19820	19820	19820	23
314	20240403	145100	265852410	19820	19820	19820	19820	0
315	20240403	145000	265852410	19820	19820	19820	19820	100
316	20240403	144900	263870410	19820	19820	19820	19820	1
317	20240403	144800	263850590	19820	19820	19820	19820	0
318	20240403	144700	263850590	19820	19870	19870	19820	44
319	20240403	144600	262978280	19830	19830	19830	19830	0
320	20240403	144500	262978280	19830	19830	19830	19830	0
321	20240403	144400	262978280	19830	19830	19830	19830	1
322	20240403	144300	262958450	19820	19820	19820	19820	0
323	20240403	144200	262958450	19820	19820	19820	19820	0
324	20240403	144100	262958450	19820	19820	19820	19820	0
325	20240403	144000	262958450	19820	19820	19820	19820	0
326	20240403	143900	262958450	19820	19820	19820	19820	1
327	20240403	143800	262938630	19820	19820	19820	19820	0
328	20240403	143700	262938630	19820	19820	19820	19820	0
329	20240403	143600	262938630	19820	19820	19820	19820	0
330	20240403	143500	262938630	19820	19820	19820	19820	0
331	20240403	143400	262938630	19820	19830	19830	19820	21
332	20240403	143300	262522290	19880	19880	19880	19880	0
333	20240403	143200	262522290	19880	19880	19880	19880	0
334	20240403	143100	262522290	19880	19880	19880	19880	0
335	20240403	143000	262522290	19880	19880	19880	19880	6
336	20240403	142900	262403010	19820	19820	19820	19820	1
337	20240403	142800	262383190	19880	19880	19880	19880	1
338	20240403	142700	262363310	19800	19800	19800	19800	0
339	20240403	142600	262363310	19800	19800	19800	19800	0
340	20240403	142500	262363310	19800	19800	19800	19800	0
341	20240403	142400	262363310	19800	19800	19800	19800	1
342	20240403	142300	262343510	19790	19790	19790	19790	0
343	20240403	142200	262343510	19790	19840	19840	19790	1330
344	20240403	142100	235995630	19840	19840	19840	19840	0
345	20240403	142000	235995630	19840	19840	19840	19840	0
346	20240403	141900	235995630	19840	19840	19840	19840	1
347	20240403	141800	235975790	19830	19830	19830	19830	0
348	20240403	141700	235975790	19830	19830	19830	19830	0
349	20240403	141600	235975790	19830	19830	19830	19830	0
350	20240403	141500	235975790	19830	19830	19830	19830	0
351	20240403	141400	235975790	19830	19830	19830	19830	1
352	20240403	141300	235955960	19830	19830	19830	19830	0
353	20240403	141200	235955960	19830	19830	19830	19830	0
354	20240403	141100	235955960	19830	19830	19830	19830	0
355	20240403	141000	235955960	19830	19830	19830	19830	0
356	20240403	140900	235955960	19830	19840	19840	19830	51
357	20240403	140800	234944130	19880	19850	19880	19850	260
358	20240403	140700	229777880	19850	19850	19850	19850	22
359	20240403	140600	229341180	19830	19830	19830	19830	24
360	20240403	140500	228865260	19820	19820	19820	19820	0
361	20240403	140400	228865260	19820	19830	19830	19820	37
362	20240403	140300	228131560	19830	19830	19830	19830	0
363	20240403	140200	228131560	19830	19830	19830	19830	0
364	20240403	140100	228131560	19830	19830	19830	19830	5
365	20240403	140000	228032410	19830	19830	19830	19830	50
366	20240403	135900	227040910	19830	19830	19830	19830	6
367	20240403	135800	226921930	19830	19830	19830	19830	0
368	20240403	135700	226921930	19830	19830	19830	19830	22
369	20240403	135600	226485670	19830	19830	19830	19830	0
370	20240403	135500	226485670	19830	19830	19830	19830	0
371	20240403	135400	226485670	19830	19830	19830	19830	1
372	20240403	135300	226465840	19830	19830	19830	19830	0
373	20240403	135200	226465840	19830	19830	19830	19830	0
374	20240403	135100	226465840	19830	19830	19830	19830	0
375	20240403	135000	226465840	19830	19830	19830	19830	0
376	20240403	134900	226465840	19830	19830	19830	19830	1
377	20240403	134800	226446010	19830	19830	19830	19830	0
378	20240403	134700	226446010	19830	19830	19830	19830	0
379	20240403	134600	226446010	19830	19830	19830	19830	0
380	20240403	134500	226446010	19830	19830	19830	19830	0
381	20240403	134400	226446010	19830	19830	19830	19830	1
382	20240403	134300	226426180	19820	19820	19820	19820	0
383	20240403	134200	226426180	19820	19820	19820	19820	0
384	20240403	134100	226426180	19820	19820	19820	19820	10
385	20240403	134000	226227980	19820	19820	19820	19820	0
386	20240403	133900	226227980	19820	19820	19820	19820	1
387	20240403	133800	226208160	19820	19820	19820	19820	0
388	20240403	133700	226208160	19820	19820	19820	19820	45
389	20240403	133600	225316260	19820	19820	19820	19820	0
390	20240403	133500	225316260	19820	19820	19820	19820	0
391	20240403	133400	225316260	19820	19820	19850	19820	7
392	20240403	133300	225177490	19840	19840	19840	19840	0
393	20240403	133200	225177490	19840	19840	19840	19840	27
394	20240403	133100	224641810	19850	19820	19850	19820	9
395	20240403	133000	224463400	19820	19820	19820	19820	3
396	20240403	132900	224403940	19820	19820	19820	19820	1
397	20240403	132800	224384120	19820	19820	19820	19820	0
398	20240403	132700	224384120	19820	19820	19820	19820	0
399	20240403	132600	224384120	19820	19820	19820	19820	0
400	20240403	132500	224384120	19820	19820	19820	19820	0
401	20240403	132400	224384120	19820	19820	19820	19820	6
402	20240403	132300	224265200	19810	19810	19810	19810	0
403	20240403	132200	224265200	19810	19810	19810	19810	2
404	20240403	132100	224225580	19810	19840	19840	19810	479
405	20240403	132000	214728420	19840	19840	19840	19840	20
406	20240403	131900	214331620	19840	19840	19840	19840	6
407	20240403	131800	214212580	19840	19840	19840	19840	0
408	20240403	131700	214212580	19840	19840	19840	19840	0
409	20240403	131600	214212580	19840	19840	19840	19840	3
410	20240403	131500	214153060	19840	19840	19840	19840	5
411	20240403	131400	214053860	19840	19830	19840	19830	11
412	20240403	131300	213835720	19830	19830	19830	19830	0
413	20240403	131200	213835720	19830	19830	19830	19830	15
414	20240403	131100	213538270	19830	19830	19830	19830	0
415	20240403	131000	213538270	19830	19830	19830	19830	0
416	20240403	130900	213538270	19830	19830	19830	19830	1
417	20240403	130800	213518440	19830	19830	19830	19830	0
418	20240403	130700	213518440	19830	19830	19830	19830	0
419	20240403	130600	213518440	19830	19830	19830	19830	0
420	20240403	130500	213518440	19830	19830	19830	19830	5
421	20240403	130400	213419290	19830	19830	19830	19830	1
422	20240403	130300	213399460	19830	19830	19830	19830	19
423	20240403	130200	213022690	19840	19840	19840	19840	0
424	20240403	130100	213022690	19840	19840	19840	19840	0
425	20240403	130000	213022690	19840	19840	19840	19840	0
426	20240403	125900	213022690	19840	19840	19840	19840	1
427	20240403	125800	213002850	19830	19830	19830	19830	0
428	20240403	125700	213002850	19830	19830	19830	19830	0
429	20240403	125600	213002850	19830	19830	19830	19830	47
430	20240403	125500	212070840	19830	19830	19830	19830	0
431	20240403	125400	212070840	19830	19830	19830	19830	1
432	20240403	125300	212051010	19820	19820	19820	19820	0
433	20240403	125200	212051010	19820	19820	19820	19820	0
434	20240403	125100	212051010	19820	19820	19820	19820	18
435	20240403	125000	211694250	19810	19810	19810	19810	100
436	20240403	124900	209713250	19810	19810	19810	19810	21
437	20240403	124800	209297240	19810	19810	19810	19810	0
438	20240403	124700	209297240	19810	19810	19810	19810	0
439	20240403	124600	209297240	19810	19810	19810	19810	0
440	20240403	124500	209297240	19810	19810	19810	19810	21
441	20240403	124400	208881230	19810	19810	19810	19810	1
442	20240403	124300	208861420	19810	19830	19830	19810	651
443	20240403	124200	195964210	19830	19830	19830	19830	0
444	20240403	124100	195964210	19830	19830	19830	19830	0
445	20240403	124000	195964210	19830	19830	19830	19830	0
446	20240403	123900	195964210	19830	19830	19830	19830	1
447	20240403	123800	195944380	19830	19830	19830	19830	0
448	20240403	123700	195944380	19830	19830	19830	19830	0
449	20240403	123600	195944380	19830	19830	19830	19830	0
450	20240403	123500	195944380	19830	19830	19830	19830	0
451	20240403	123400	195944380	19830	19890	19890	19830	2
452	20240403	123300	195904660	19890	19840	19890	19840	2
453	20240403	123200	195864930	19840	19840	19840	19840	10
454	20240403	123100	195666530	19840	19840	19840	19840	0
455	20240403	123000	195666530	19840	19840	19840	19840	0
456	20240403	122900	195666530	19840	19910	19910	19840	2
457	20240403	122800	195626780	19850	19850	19850	19850	0
458	20240403	122700	195626780	19850	19850	19850	19850	0
459	20240403	122600	195626780	19850	19850	19850	19850	0
460	20240403	122500	195626780	19850	19860	19860	19850	65
461	20240403	122400	194336060	19860	19860	19860	19860	1
462	20240403	122300	194316200	19880	19880	19880	19880	10
463	20240403	122200	194117400	19890	19890	19890	19890	1
464	20240403	122100	194097510	19890	19890	19890	19890	0
465	20240403	122000	194097510	19890	19890	19890	19890	0
466	20240403	121900	194097510	19890	19890	19890	19890	1
467	20240403	121800	194077620	19900	19860	20250	19860	809
468	20240403	121700	177927690	19850	19910	19910	19850	136
469	20240403	121600	175222080	19910	19910	19910	19910	0
470	20240403	121500	175222080	19910	19840	20250	19840	443
471	20240403	121400	166382500	19810	19810	19810	19810	1
472	20240403	121300	166362690	19840	19840	19840	19840	0
473	20240403	121200	166362690	19840	19840	19980	19840	221
474	20240403	121100	161968990	19840	19840	19840	19840	2
475	20240403	121000	161929310	19840	19840	19840	19840	1
476	20240403	120900	161909470	19800	19810	19810	19800	16
477	20240403	120800	161592520	19820	19820	19820	19820	0
478	20240403	120700	161592520	19820	19820	19820	19820	0
479	20240403	120600	161592520	19820	19820	19820	19820	0
480	20240403	120500	161592520	19820	19820	19820	19820	4
481	20240403	120400	161513240	19820	19820	19820	19820	1
482	20240403	120300	161493420	19810	19810	19810	19810	0
483	20240403	120200	161493420	19810	19810	19810	19810	0
484	20240403	120100	161493420	19810	19810	19810	19810	0
485	20240403	120000	161493420	19810	19810	19810	19810	0
486	20240403	115900	161493420	19810	19810	19810	19810	1
487	20240403	115800	161473610	19810	19810	19810	19810	0
488	20240403	115700	161473610	19810	19810	19810	19810	0
489	20240403	115600	161473610	19810	19810	19810	19810	0
490	20240403	115500	161473610	19810	19810	19810	19810	1
491	20240403	115400	161453800	19810	19810	19810	19810	1
492	20240403	115300	161433990	19810	19810	19810	19810	0
493	20240403	115200	161433990	19810	19810	19810	19810	25
494	20240403	115100	160938740	19810	19810	19810	19810	0
495	20240403	115000	160938740	19810	19810	19810	19810	0
496	20240403	114900	160938740	19810	19810	19810	19810	1
497	20240403	114800	160918930	19810	19810	19810	19810	19
498	20240403	114700	160542540	19810	19810	19810	19810	0
499	20240403	114600	160542540	19810	19810	19810	19810	0
500	20240403	114500	160542540	19810	19810	19810	19810	0
501	20240403	114400	160542540	19810	19810	19810	19810	1
502	20240403	114300	160522730	19810	19810	19810	19810	0
503	20240403	114200	160522730	19810	19810	19810	19810	0
504	20240403	114100	160522730	19810	19810	19810	19810	0
505	20240403	114000	160522730	19810	19810	19810	19810	0
506	20240403	113900	160522730	19810	19810	19810	19810	1
507	20240403	113800	160502920	19840	19840	19840	19840	0
508	20240403	113700	160502920	19840	19840	19840	19840	0
509	20240403	113600	160502920	19840	19840	19840	19840	17
510	20240403	113500	160165640	19840	19840	19840	19840	3
511	20240403	113400	160106120	19800	19800	19800	19800	1
512	20240403	113300	160086320	19800	19800	19800	19800	0
513	20240403	113200	160086320	19800	19800	19800	19800	0
514	20240403	113100	160086320	19800	19800	19800	19800	20
515	20240403	113000	159690320	19800	19800	19800	19800	0
516	20240403	112900	159690320	19800	19810	19810	19800	89
517	20240403	112800	157927240	19810	19810	19810	19810	0
518	20240403	112700	157927240	19810	19810	19810	19810	0
519	20240403	112600	157927240	19810	19810	19810	19810	0
520	20240403	112500	157927240	19810	19810	19810	19810	0
521	20240403	112400	157927240	19810	19810	19810	19810	1
522	20240403	112300	157907430	19810	19810	19810	19810	0
523	20240403	112200	157907430	19810	19810	19810	19810	0
524	20240403	112100	157907430	19810	19810	19810	19810	0
525	20240403	112000	157907430	19810	19810	19810	19810	0
526	20240403	111900	157907430	19810	19810	19810	19810	1
527	20240403	111800	157887620	19810	19810	19810	19810	0
528	20240403	111700	157887620	19810	19810	19810	19810	0
529	20240403	111600	157887620	19810	19810	19810	19810	1
530	20240403	111500	157867810	19810	19810	19810	19810	0
531	20240403	111400	157867810	19810	19810	19810	19810	11
532	20240403	111300	157649900	19810	19820	19820	19810	5
533	20240403	111200	157550840	19820	19820	19820	19820	100
534	20240403	111100	155568840	19840	19840	19840	19840	25
535	20240403	111000	155072840	19890	19840	19890	19840	295
536	20240403	110900	149219990	19840	19840	19840	19840	211
537	20240403	110800	145033750	19800	19800	19800	19800	0
538	20240403	110700	145033750	19800	19800	19800	19800	0
539	20240403	110600	145033750	19800	19800	19800	19800	0
540	20240403	110500	145033750	19800	19800	19800	19800	0
541	20240403	110400	145033750	19800	19800	19800	19800	1
542	20240403	110300	145013950	19780	19780	19780	19780	0
543	20240403	110200	145013950	19780	19780	19780	19780	0
544	20240403	110100	145013950	19780	19780	19780	19780	0
545	20240403	110000	145013950	19780	19780	19780	19780	34
546	20240403	105900	144341430	19780	19810	19810	19780	101
547	20240403	105800	142340650	19810	19800	19810	19780	247
548	20240403	105700	137452750	19810	19820	19820	19810	642
549	20240403	105600	124732530	19830	19830	19830	19830	0
550	20240403	105500	124732530	19830	19850	19850	19830	232
551	20240403	105400	120130210	19850	19850	19850	19850	176
552	20240403	105300	116636610	19850	19850	19850	19850	0
553	20240403	105200	116636610	19850	19850	19850	19850	0
554	20240403	105100	116636610	19850	19850	19850	19850	0
555	20240403	105000	116636610	19850	19850	19850	19850	2
556	20240403	104900	116596910	19850	19850	19850	19850	1
557	20240403	104800	116577060	19850	19850	19850	19850	10
558	20240403	104700	116378560	19840	19840	19840	19840	0
559	20240403	104600	116378560	19840	19840	19840	19840	0
560	20240403	104500	116378560	19840	19870	19910	19840	3
561	20240403	104400	116318940	19840	19840	19840	19840	1
562	20240403	104300	116299100	19850	19840	19850	19840	34
563	20240403	104200	115624440	19850	19840	19850	19840	13
564	20240403	104100	115366410	19850	19850	19850	19850	21
565	20240403	104000	114949560	19840	19840	19840	19840	8
566	20240403	103900	114790840	19830	19840	19840	19830	32
567	20240403	103800	114155970	19840	19850	19850	19840	43
568	20240403	103700	113302440	19850	19850	19850	19850	1
569	20240403	103600	113282590	19850	19880	19880	19850	115
570	20240403	103500	110999000	19870	19870	19870	19870	2
571	20240403	103400	110959260	19870	19870	19870	19870	1
572	20240403	103300	110939390	19870	19870	19870	19870	1
573	20240403	103200	110919520	19860	19860	19860	19860	0
574	20240403	103100	110919520	19860	19860	19860	19860	0
575	20240403	103000	110919520	19860	19860	19860	19860	0
576	20240403	102900	110919520	19860	19860	19860	19860	1
577	20240403	102800	110899660	19860	19860	19860	19860	0
578	20240403	102700	110899660	19860	19860	19860	19860	3
579	20240403	102600	110840080	19850	19850	19850	19850	0
580	20240403	102500	110840080	19850	19850	19850	19850	0
581	20240403	102400	110840080	19850	19850	19850	19850	1
582	20240403	102300	110820230	19850	19850	19850	19850	0
583	20240403	102200	110820230	19850	19850	19850	19850	0
584	20240403	102100	110820230	19850	19850	19850	19850	0
585	20240403	102000	110820230	19850	19830	19850	19830	491
586	20240403	101900	101080680	19820	19870	19870	19810	1819
587	20240403	101800	64954290	19870	19870	19870	19870	0
588	20240403	101700	64954290	19870	19870	19870	19870	0
589	20240403	101600	64954290	19870	19870	19870	19870	0
590	20240403	101500	64954290	19870	19890	19890	19870	350
591	20240403	101400	57996920	19890	19900	19900	19890	2
592	20240403	101300	57957130	19900	19900	19900	19900	0
593	20240403	101200	57957130	19900	19900	19900	19900	10
594	20240403	101100	57758130	19890	19890	19890	19890	0
595	20240403	101000	57758130	19890	19890	19890	19890	0
596	20240403	100900	57758130	19890	19890	19890	19890	1
597	20240403	100800	57738240	19890	19930	19930	19890	122
598	20240403	100700	55307560	19940	19970	19970	19940	40
599	20240403	100600	54509460	19970	19920	19970	19920	3
600	20240403	100500	54449600	19890	19890	19890	19890	0
601	20240403	100400	54449600	19890	19890	19890	19890	1
602	20240403	100300	54429710	19970	19970	19970	19970	0
603	20240403	100200	54429710	19970	19970	19970	19970	0
604	20240403	100100	54429710	19970	19970	19970	19970	0
605	20240403	100000	54429710	19970	19970	19970	19970	1
606	20240403	095900	54409740	19880	19970	19970	19880	2
607	20240403	095800	54369890	19980	19980	19980	19980	0
608	20240403	095700	54369890	19980	19980	19980	19980	0
609	20240403	095600	54369890	19980	19880	19980	19880	393
610	20240403	095500	46543270	19880	19880	19880	19880	50
611	20240403	095400	45549270	19880	19880	19880	19880	1
612	20240403	095300	45529390	19880	19880	19880	19880	0
613	20240403	095200	45529390	19880	19880	19880	19880	0
614	20240403	095100	45529390	19880	19880	19880	19880	0
615	20240403	095000	45529390	19880	19880	19880	19880	0
616	20240403	094900	45529390	19880	19880	19880	19880	0
617	20240403	094800	45529390	19880	19900	19900	19880	625
618	20240403	094700	33098340	19960	19960	19960	19960	0
619	20240403	094600	33098340	19960	19930	19960	19930	2
620	20240403	094500	33058450	19920	19900	19920	19900	50
621	20240403	094400	32063430	19900	19900	19900	19900	0
622	20240403	094300	32063430	19900	19900	19900	19900	10
623	20240403	094200	31864430	19910	19910	19910	19910	60
624	20240403	094100	30669830	19990	19990	19990	19990	0
625	20240403	094000	30669830	19990	19990	19990	19990	0
626	20240403	093900	30669830	19990	19990	19990	19990	0
627	20240403	093800	30669830	19990	19990	19990	19990	0
628	20240403	093700	30669830	19990	19990	19990	19990	1
629	20240403	093600	30649840	19940	19940	19940	19940	1
630	20240403	093500	30629900	19940	19940	19940	19940	0
631	20240403	093400	30629900	19940	19940	19940	19940	0
632	20240403	093300	30629900	19940	19940	19940	19940	27
633	20240403	093200	30091520	19940	19940	19940	19940	1
634	20240403	093100	30071580	19870	19870	19870	19870	0
635	20240403	093000	30071580	19870	19880	19880	19870	41
636	20240403	092900	29256860	19870	19930	19930	19870	600
637	20240403	092800	17323890	19940	19940	19940	19940	111
638	20240403	092700	15110550	20050	20050	20050	20050	1
639	20240403	092600	15090500	20050	20050	20050	20050	2
640	20240403	092500	15050400	19940	19940	19940	19940	0
641	20240403	092400	15050400	19940	19940	19940	19940	10
642	20240403	092300	14851000	20050	20050	20050	20050	0
643	20240403	092200	14851000	20050	20050	20050	20050	2
644	20240403	092100	14810900	20000	19900	20000	19900	40
645	20240403	092000	14012900	19900	19910	19910	19900	100
646	20240403	091900	12022790	19910	19910	19910	19910	0
647	20240403	091800	12022790	19910	19910	19910	19910	2
648	20240403	091700	11982970	19910	19910	19910	19910	13
649	20240403	091600	11724140	19910	19910	19910	19910	0
650	20240403	091500	11724140	19910	19910	19910	19910	1
651	20240403	091400	11704230	19940	19980	19980	19940	25
652	20240403	091300	11205290	20100	20100	20100	20100	25
653	20240403	091200	10702790	20100	20100	20100	20100	0
654	20240403	091100	10702790	20100	19990	20100	19990	2
655	20240403	091000	10662700	19990	19990	19990	19990	5
656	20240403	090900	10562750	19990	19990	19990	19990	1
657	20240403	090800	10542760	19870	19880	19880	19870	160
658	20240403	090700	7363070	19860	19860	19860	19860	0
659	20240403	090600	7363070	19860	19860	19860	19860	0
660	20240403	090500	7363070	19860	19860	19860	19860	0
661	20240403	090400	7363070	19860	19860	19860	19860	0
662	20240403	090300	7363070	19860	19880	19880	19860	39
663	20240403	090200	6588110	19990	19990	19990	19990	9
664	20240403	090100	6408200	19990	19980	19990	19900	206
665	20240403	090000	2297700	19980	19980	19980	19980	115