KissMeData/037440/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191200	317202930	6670	6670	6670	6670	1366
3	20240403	191100	317202930	6670	6670	6670	6670	0
4	20240403	191000	317202930	6670	6670	6670	6670	0
5	20240403	190900	317202930	6670	6670	6670	6670	0
6	20240403	190800	317202930	6670	6670	6670	6670	0
7	20240403	190700	317202930	6670	6670	6670	6670	0
8	20240403	190600	317202930	6670	6670	6670	6670	0
9	20240403	190500	317202930	6670	6670	6670	6670	0
10	20240403	190400	317202930	6670	6670	6670	6670	0
11	20240403	190300	317202930	6670	6670	6670	6670	0
12	20240403	190200	317202930	6670	6670	6670	6670	0
13	20240403	190100	317202930	6670	6670	6670	6670	0
14	20240403	190000	317202930	6670	6670	6670	6670	0
15	20240403	185900	317202930	6670	6670	6670	6670	0
16	20240403	185800	317202930	6670	6670	6670	6670	0
17	20240403	185700	317202930	6670	6670	6670	6670	0
18	20240403	185600	317202930	6670	6670	6670	6670	0
19	20240403	185500	317202930	6670	6670	6670	6670	0
20	20240403	185400	317202930	6670	6670	6670	6670	0
21	20240403	185300	317202930	6670	6670	6670	6670	0
22	20240403	185200	317202930	6670	6670	6670	6670	0
23	20240403	185100	317202930	6670	6670	6670	6670	0
24	20240403	185000	317202930	6670	6670	6670	6670	0
25	20240403	184900	317202930	6670	6670	6670	6670	0
26	20240403	184800	317202930	6670	6670	6670	6670	0
27	20240403	184700	317202930	6670	6670	6670	6670	0
28	20240403	184600	317202930	6670	6670	6670	6670	0
29	20240403	184500	317202930	6670	6670	6670	6670	0
30	20240403	184400	317202930	6670	6670	6670	6670	0
31	20240403	184300	317202930	6670	6670	6670	6670	0
32	20240403	184200	317202930	6670	6670	6670	6670	1366
33	20240403	184100	317202930	6670	6670	6670	6670	0
34	20240403	184000	317202930	6670	6670	6670	6670	0
35	20240403	183900	317202930	6670	6670	6670	6670	0
36	20240403	183800	317202930	6670	6670	6670	6670	0
37	20240403	183700	317202930	6670	6670	6670	6670	0
38	20240403	183600	317202930	6670	6670	6670	6670	0
39	20240403	183500	317202930	6670	6670	6670	6670	0
40	20240403	183400	317202930	6670	6670	6670	6670	0
41	20240403	183300	317202930	6670	6670	6670	6670	0
42	20240403	183200	317202930	6670	6670	6670	6670	0
43	20240403	183100	317202930	6670	6670	6670	6670	0
44	20240403	183000	317202930	6670	6670	6670	6670	0
45	20240403	182900	317202930	6670	6670	6670	6670	0
46	20240403	182800	317202930	6670	6670	6670	6670	0
47	20240403	182700	317202930	6670	6670	6670	6670	0
48	20240403	182600	317202930	6670	6670	6670	6670	0
49	20240403	182500	317202930	6670	6670	6670	6670	0
50	20240403	182400	317202930	6670	6670	6670	6670	0
51	20240403	182300	317202930	6670	6670	6670	6670	0
52	20240403	182200	317202930	6670	6670	6670	6670	0
53	20240403	182100	317202930	6670	6670	6670	6670	0
54	20240403	182000	317202930	6670	6670	6670	6670	0
55	20240403	181900	317202930	6670	6670	6670	6670	0
56	20240403	181800	317202930	6670	6670	6670	6670	0
57	20240403	181700	317202930	6670	6670	6670	6670	0
58	20240403	181600	317202930	6670	6670	6670	6670	0
59	20240403	181500	317202930	6670	6670	6670	6670	0
60	20240403	181400	317202930	6670	6670	6670	6670	0
61	20240403	181300	317202930	6670	6670	6670	6670	0
62	20240403	181200	317202930	6670	6670	6670	6670	1366
63	20240403	181100	317202930	6670	6670	6670	6670	0
64	20240403	181000	317202930	6670	6670	6670	6670	0
65	20240403	180900	317202930	6670	6670	6670	6670	0
66	20240403	180800	317202930	6670	6670	6670	6670	0
67	20240403	180700	317202930	6670	6670	6670	6670	0
68	20240403	180600	317202930	6670	6670	6670	6670	0
69	20240403	180500	317202930	6670	6670	6670	6670	0
70	20240403	180400	317202930	6670	6670	6670	6670	0
71	20240403	180300	317202930	6670	6670	6670	6670	0
72	20240403	180200	317202930	6670	6670	6670	6670	0
73	20240403	180100	317202930	6670	6670	6670	6670	0
74	20240403	180000	317202930	6670	6670	6670	6670	0
75	20240403	175900	317202930	6670	6670	6670	6670	0
76	20240403	175800	317202930	6670	6670	6670	6670	0
77	20240403	175700	317202930	6670	6670	6670	6670	0
78	20240403	175600	317202930	6670	6670	6670	6670	0
79	20240403	175500	317202930	6670	6670	6670	6670	0
80	20240403	175400	317202930	6670	6670	6670	6670	0
81	20240403	175300	317202930	6670	6670	6670	6670	0
82	20240403	175200	317202930	6670	6670	6670	6670	0
83	20240403	175100	317202930	6670	6670	6670	6670	0
84	20240403	175000	317202930	6670	6670	6670	6670	0
85	20240403	174900	317202930	6670	6670	6670	6670	0
86	20240403	174800	317202930	6670	6670	6670	6670	0
87	20240403	174700	317202930	6670	6670	6670	6670	0
88	20240403	174600	317202930	6670	6670	6670	6670	0
89	20240403	174500	317202930	6670	6670	6670	6670	0
90	20240403	174400	317202930	6670	6670	6670	6670	0
91	20240403	174300	317202930	6670	6670	6670	6670	0
92	20240403	174200	317202930	6670	6670	6670	6670	1366
93	20240403	174100	317202930	6670	6670	6670	6670	0
94	20240403	174000	317202930	6670	6670	6670	6670	0
95	20240403	173900	317202930	6670	6670	6670	6670	0
96	20240403	173800	317202930	6670	6670	6670	6670	0
97	20240403	173700	317202930	6670	6670	6670	6670	0
98	20240403	173600	317202930	6670	6670	6670	6670	0
99	20240403	173500	317202930	6670	6670	6670	6670	0
100	20240403	173400	317202930	6670	6670	6670	6670	0
101	20240403	173300	317202930	6670	6670	6670	6670	0
102	20240403	173200	317202930	6670	6670	6670	6670	0
103	20240403	173100	317202930	6670	6670	6670	6670	0
104	20240403	173000	317202930	6670	6670	6670	6670	0
105	20240403	172900	317202930	6670	6670	6670	6670	0
106	20240403	172800	317202930	6670	6670	6670	6670	0
107	20240403	172700	317202930	6670	6670	6670	6670	0
108	20240403	172600	317202930	6670	6670	6670	6670	0
109	20240403	172500	317202930	6670	6670	6670	6670	0
110	20240403	172400	317202930	6670	6670	6670	6670	0
111	20240403	172300	317202930	6670	6670	6670	6670	0
112	20240403	172200	317202930	6670	6670	6670	6670	0
113	20240403	172100	317202930	6670	6670	6670	6670	0
114	20240403	172000	317202930	6670	6670	6670	6670	0
115	20240403	171900	317202930	6670	6670	6670	6670	0
116	20240403	171800	317202930	6670	6670	6670	6670	0
117	20240403	171700	317202930	6670	6670	6670	6670	0
118	20240403	171600	317202930	6670	6670	6670	6670	0
119	20240403	171500	317202930	6670	6670	6670	6670	0
120	20240403	171400	317202930	6670	6670	6670	6670	0
121	20240403	171300	317202930	6670	6670	6670	6670	0
122	20240403	171200	317202930	6670	6670	6670	6670	1366
123	20240403	171100	317202930	6670	6670	6670	6670	0
124	20240403	171000	317202930	6670	6670	6670	6670	0
125	20240403	170900	317202930	6670	6670	6670	6670	0
126	20240403	170800	317202930	6670	6670	6670	6670	0
127	20240403	170700	317202930	6670	6670	6670	6670	0
128	20240403	170600	317202930	6670	6670	6670	6670	0
129	20240403	170500	317202930	6670	6670	6670	6670	0
130	20240403	170400	317202930	6670	6670	6670	6670	0
131	20240403	170300	317202930	6670	6670	6670	6670	0
132	20240403	170200	317202930	6670	6670	6670	6670	0
133	20240403	170100	317202930	6670	6670	6670	6670	0
134	20240403	170000	317202930	6670	6670	6670	6670	0
135	20240403	165900	317202930	6670	6670	6670	6670	0
136	20240403	165800	317202930	6670	6670	6670	6670	0
137	20240403	165700	317202930	6670	6670	6670	6670	0
138	20240403	165600	317202930	6670	6670	6670	6670	0
139	20240403	165500	317202930	6670	6670	6670	6670	0
140	20240403	165400	317202930	6670	6670	6670	6670	0
141	20240403	165300	317202930	6670	6670	6670	6670	0
142	20240403	165200	317202930	6670	6670	6670	6670	0
143	20240403	165100	317202930	6670	6670	6670	6670	0
144	20240403	165000	317202930	6670	6670	6670	6670	0
145	20240403	164900	317202930	6670	6670	6670	6670	0
146	20240403	164800	317202930	6670	6670	6670	6670	0
147	20240403	164700	317202930	6670	6670	6670	6670	0
148	20240403	164600	317202930	6670	6670	6670	6670	0
149	20240403	164500	317202930	6670	6670	6670	6670	0
150	20240403	164400	317202930	6670	6670	6670	6670	0
151	20240403	164300	317202930	6670	6670	6670	6670	0
152	20240403	164200	317202930	6670	6670	6670	6670	1366
153	20240403	164100	317202930	6670	6670	6670	6670	0
154	20240403	164000	317202930	6670	6670	6670	6670	0
155	20240403	163900	317202930	6670	6670	6670	6670	0
156	20240403	163800	317202930	6670	6670	6670	6670	0
157	20240403	163700	317202930	6670	6670	6670	6670	0
158	20240403	163600	317202930	6670	6670	6670	6670	0
159	20240403	163500	317202930	6670	6670	6670	6670	0
160	20240403	163400	317202930	6670	6670	6670	6670	0
161	20240403	163300	317202930	6670	6670	6670	6670	0
162	20240403	163200	317202930	6670	6670	6670	6670	0
163	20240403	163100	317202930	6670	6670	6670	6670	0
164	20240403	163000	317202930	6670	6670	6670	6670	0
165	20240403	162900	317202930	6670	6670	6670	6670	0
166	20240403	162800	317202930	6670	6670	6670	6670	0
167	20240403	162700	317202930	6670	6670	6670	6670	0
168	20240403	162600	317202930	6670	6670	6670	6670	0
169	20240403	162500	317202930	6670	6670	6670	6670	0
170	20240403	162400	317202930	6670	6670	6670	6670	0
171	20240403	162300	317202930	6670	6670	6670	6670	0
172	20240403	162200	317202930	6670	6670	6670	6670	0
173	20240403	162100	317202930	6670	6670	6670	6670	0
174	20240403	162000	317202930	6670	6670	6670	6670	0
175	20240403	161900	317202930	6670	6670	6670	6670	0
176	20240403	161800	317202930	6670	6670	6670	6670	0
177	20240403	161700	317202930	6670	6670	6670	6670	0
178	20240403	161600	317202930	6670	6670	6670	6670	0
179	20240403	161500	317202930	6670	6670	6670	6670	0
180	20240403	161400	317202930	6670	6670	6670	6670	0
181	20240403	161300	317202930	6670	6670	6670	6670	0
182	20240403	161200	317202930	6670	6670	6670	6670	1366
183	20240403	161100	317202930	6670	6670	6670	6670	0
184	20240403	161000	317202930	6670	6670	6670	6670	0
185	20240403	160900	317202930	6670	6670	6670	6670	0
186	20240403	160800	317202930	6670	6670	6670	6670	0
187	20240403	160700	317202930	6670	6670	6670	6670	0
188	20240403	160600	317202930	6670	6670	6670	6670	0
189	20240403	160500	317202930	6670	6670	6670	6670	0
190	20240403	160400	317202930	6670	6670	6670	6670	0
191	20240403	160300	317202930	6670	6670	6670	6670	0
192	20240403	160200	317202930	6670	6670	6670	6670	0
193	20240403	160100	317202930	6670	6670	6670	6670	0
194	20240403	160000	317202930	6670	6670	6670	6670	0
195	20240403	155900	317202930	6670	6670	6670	6670	0
196	20240403	155800	317202930	6670	6670	6670	6670	0
197	20240403	155700	317202930	6670	6670	6670	6670	0
198	20240403	155600	317202930	6670	6670	6670	6670	0
199	20240403	155500	317202930	6670	6670	6670	6670	0
200	20240403	155400	317202930	6670	6670	6670	6670	0
201	20240403	155300	317202930	6670	6670	6670	6670	0
202	20240403	155200	317202930	6670	6670	6670	6670	0
203	20240403	155100	317202930	6670	6670	6670	6670	0
204	20240403	155000	317202930	6670	6670	6670	6670	0
205	20240403	154900	317202930	6670	6670	6670	6670	0
206	20240403	154800	317202930	6670	6670	6670	6670	0
207	20240403	154700	317202930	6670	6670	6670	6670	0
208	20240403	154600	317202930	6670	6670	6670	6670	0
209	20240403	154500	317202930	6670	6670	6670	6670	0
210	20240403	154400	317202930	6670	6670	6670	6670	0
211	20240403	154300	317202930	6670	6670	6670	6670	0
212	20240403	154200	317202930	6670	6670	6670	6670	1366
213	20240403	154100	317202930	6670	6670	6670	6670	0
214	20240403	154000	317202930	6670	6670	6670	6670	0
215	20240403	153900	317202930	6670	6670	6670	6670	0
216	20240403	153800	317202930	6670	6670	6670	6670	0
217	20240403	153700	317202930	6670	6670	6670	6670	0
218	20240403	153600	317202930	6670	6670	6670	6670	0
219	20240403	153500	317202930	6670	6670	6670	6670	0
220	20240403	153400	317202930	6670	6670	6670	6670	0
221	20240403	153300	317202930	6670	6670	6670	6670	0
222	20240403	153200	317202930	6670	6670	6670	6670	0
223	20240403	153100	317202930	6670	6670	6670	6670	0
224	20240403	153000	317202930	6670	6670	6670	6670	1366
225	20240403	152900	308091710	6670	6670	6670	6670	0
226	20240403	152800	308091710	6670	6670	6670	6670	0
227	20240403	152700	308091710	6670	6670	6670	6670	0
228	20240403	152600	308091710	6670	6670	6670	6670	0
229	20240403	152500	308091710	6670	6670	6670	6670	0
230	20240403	152400	308091710	6670	6670	6670	6670	0
231	20240403	152300	308091710	6670	6670	6670	6670	0
232	20240403	152200	308091710	6670	6670	6670	6670	0
233	20240403	152100	308091710	6670	6670	6670	6670	0
234	20240403	152000	308091710	6670	6670	6670	6670	0
235	20240403	151900	308091710	6670	6670	6670	6650	144
236	20240403	151800	307131290	6650	6650	6670	6650	356
237	20240403	151700	304763820	6650	6660	6660	6650	437
238	20240403	151600	301856400	6660	6670	6670	6660	46
239	20240403	151500	301549880	6660	6660	6660	6650	1200
240	20240403	151400	293559670	6660	6660	6660	6660	0
241	20240403	151300	293559670	6660	6660	6660	6660	450
242	20240403	151200	290562670	6670	6670	6670	6670	120
243	20240403	151100	289762270	6670	6670	6670	6670	1
244	20240403	151000	289755600	6650	6650	6650	6650	47
245	20240403	150900	289443050	6670	6660	6670	6660	3
246	20240403	150800	289423060	6670	6650	6670	6650	432
247	20240403	150700	286545940	6660	6660	6660	6660	101
248	20240403	150600	285873280	6650	6650	6650	6650	765
249	20240403	150500	280786030	6650	6650	6660	6650	402
250	20240403	150400	278112720	6650	6660	6660	6650	462
251	20240403	150300	275035810	6650	6660	6660	6650	109
252	20240403	150200	274310880	6660	6660	6660	6660	0
253	20240403	150100	274310880	6660	6660	6660	6660	0
254	20240403	150000	274310880	6660	6660	6660	6660	0
255	20240403	145900	274310880	6660	6660	6660	6660	205
256	20240403	145800	272945580	6660	6660	6660	6660	0
257	20240403	145700	272945580	6660	6660	6660	6660	500
258	20240403	145600	269615580	6660	6660	6660	6650	302
259	20240403	145500	267607260	6650	6650	6650	6650	15
260	20240403	145400	267507510	6660	6660	6660	6660	11
261	20240403	145300	267434250	6650	6650	6650	6650	505
262	20240403	145200	264076000	6660	6660	6660	6660	0
263	20240403	145100	264076000	6660	6660	6660	6660	436
264	20240403	145000	261172240	6660	6650	6660	6650	2
265	20240403	144900	261158930	6650	6650	6650	6650	22
266	20240403	144800	261012630	6660	6660	6660	6660	100
267	20240403	144700	260346630	6660	6660	6660	6660	0
268	20240403	144600	260346630	6660	6660	6660	6660	0
269	20240403	144500	260346630	6660	6660	6660	6660	1
270	20240403	144400	260339970	6650	6650	6650	6650	0
271	20240403	144300	260339970	6650	6650	6650	6650	1
272	20240403	144200	260333320	6660	6660	6660	6660	3
273	20240403	144100	260313340	6660	6660	6660	6660	183
274	20240403	144000	259094560	6660	6660	6660	6660	7
275	20240403	143900	259047940	6660	6660	6660	6660	44
276	20240403	143800	258754900	6670	6670	6670	6670	2
277	20240403	143700	258741560	6660	6660	6660	6660	0
278	20240403	143600	258741560	6660	6660	6660	6660	172
279	20240403	143500	257596040	6660	6660	6660	6660	100
280	20240403	143400	256930040	6660	6660	6660	6660	442
281	20240403	143300	253986320	6660	6660	6660	6660	0
282	20240403	143200	253986320	6660	6660	6660	6660	0
283	20240403	143100	253986320	6660	6650	6660	6650	101
284	20240403	143000	253314660	6660	6660	6660	6660	57
285	20240403	142900	252935040	6660	6660	6660	6660	49
286	20240403	142800	252608700	6660	6660	6660	6660	0
287	20240403	142700	252608700	6660	6660	6660	6660	0
288	20240403	142600	252608700	6660	6660	6660	6660	0
289	20240403	142500	252608700	6660	6660	6660	6660	1
290	20240403	142400	252602040	6660	6660	6660	6660	1
291	20240403	142300	252595380	6650	6650	6650	6650	1
292	20240403	142200	252588730	6660	6660	6660	6660	202
293	20240403	142100	251243410	6660	6660	6660	6660	0
294	20240403	142000	251243410	6660	6660	6660	6660	0
295	20240403	141900	251243410	6660	6660	6660	6660	1
296	20240403	141800	251236750	6650	6650	6650	6650	1
297	20240403	141700	251230100	6660	6660	6660	6660	0
298	20240403	141600	251230100	6660	6660	6660	6660	0
299	20240403	141500	251230100	6660	6660	6660	6660	0
300	20240403	141400	251230100	6660	6660	6660	6660	0
301	20240403	141300	251230100	6660	6660	6660	6660	0
302	20240403	141200	251230100	6660	6660	6660	6660	0
303	20240403	141100	251230100	6660	6660	6660	6660	7
304	20240403	141000	251183480	6660	6660	6660	6660	0
305	20240403	140900	251183480	6660	6660	6660	6660	0
306	20240403	140800	251183480	6660	6660	6660	6660	1
307	20240403	140700	251176820	6660	6660	6660	6660	0
308	20240403	140600	251176820	6660	6660	6660	6660	0
309	20240403	140500	251176820	6660	6660	6660	6660	0
310	20240403	140400	251176820	6660	6660	6660	6660	0
311	20240403	140300	251176820	6660	6660	6660	6660	2
312	20240403	140200	251163500	6660	6660	6660	6660	0
313	20240403	140100	251163500	6660	6660	6660	6660	3
314	20240403	140000	251143520	6660	6660	6660	6660	60
315	20240403	135900	250743920	6660	6660	6660	6660	10
316	20240403	135800	250677320	6670	6670	6670	6670	0
317	20240403	135700	250677320	6670	6660	6670	6650	179
318	20240403	135600	249486160	6670	6670	6670	6670	0
319	20240403	135500	249486160	6670	6670	6670	6670	1
320	20240403	135400	249479490	6660	6660	6660	6660	0
321	20240403	135300	249479490	6660	6660	6660	6660	1
322	20240403	135200	249472830	6670	6670	6670	6670	0
323	20240403	135100	249472830	6670	6670	6670	6670	0
324	20240403	135000	249472830	6670	6670	6670	6670	0
325	20240403	134900	249472830	6670	6670	6670	6670	1
326	20240403	134800	249466160	6650	6650	6650	6650	300
327	20240403	134700	247471160	6670	6660	6670	6650	601
328	20240403	134600	243474240	6670	6670	6670	6670	0
329	20240403	134500	243474240	6670	6670	6670	6670	150
330	20240403	134400	242473740	6670	6670	6670	6670	0
331	20240403	134300	242473740	6670	6660	6670	6660	21
332	20240403	134200	242333870	6660	6660	6660	6660	0
333	20240403	134100	242333870	6660	6660	6660	6660	10
334	20240403	134000	242267270	6670	6670	6670	6670	0
335	20240403	133900	242267270	6670	6670	6670	6670	0
336	20240403	133800	242267270	6670	6670	6670	6670	0
337	20240403	133700	242267270	6670	6670	6670	6670	0
338	20240403	133600	242267270	6670	6670	6670	6670	0
339	20240403	133500	242267270	6670	6670	6670	6670	0
340	20240403	133400	242267270	6670	6660	6670	6660	74
341	20240403	133300	241774420	6670	6670	6670	6670	0
342	20240403	133200	241774420	6670	6670	6670	6670	0
343	20240403	133100	241774420	6670	6670	6670	6670	0
344	20240403	133000	241774420	6670	6670	6670	6670	0
345	20240403	132900	241774420	6670	6670	6670	6670	0
346	20240403	132800	241774420	6670	6670	6670	6670	0
347	20240403	132700	241774420	6670	6670	6670	6670	0
348	20240403	132600	241774420	6670	6670	6670	6670	0
349	20240403	132500	241774420	6670	6670	6670	6670	0
350	20240403	132400	241774420	6670	6670	6670	6670	1
351	20240403	132300	241767750	6670	6670	6670	6670	0
352	20240403	132200	241767750	6670	6670	6670	6670	1
353	20240403	132100	241761080	6660	6660	6660	6660	232
354	20240403	132000	240215960	6670	6660	6670	6660	82
355	20240403	131900	239669830	6670	6670	6670	6670	0
356	20240403	131800	239669830	6670	6660	6670	6660	301
357	20240403	131700	237665160	6660	6660	6660	6660	100
358	20240403	131600	236999160	6660	6660	6660	6660	110
359	20240403	131500	236266560	6660	6660	6660	6660	39
360	20240403	131400	236006820	6650	6650	6650	6650	0
361	20240403	131300	236006820	6650	6650	6650	6650	27
362	20240403	131200	235827270	6650	6650	6650	6650	1
363	20240403	131100	235820620	6660	6660	6660	6660	0
364	20240403	131000	235820620	6660	6670	6670	6660	101
365	20240403	130900	235147560	6670	6670	6670	6670	0
366	20240403	130800	235147560	6670	6670	6670	6670	0
367	20240403	130700	235147560	6670	6670	6670	6660	7
368	20240403	130600	235100920	6660	6660	6660	6660	98
369	20240403	130500	234448240	6660	6660	6660	6660	402
370	20240403	130400	231770920	6670	6670	6670	6670	0
371	20240403	130300	231770920	6670	6660	6670	6660	1067
372	20240403	130200	224664690	6650	6650	6650	6650	0
373	20240403	130100	224664690	6650	6650	6650	6650	5
374	20240403	130000	224631440	6660	6660	6660	6660	0
375	20240403	125900	224631440	6660	6660	6660	6660	0
376	20240403	125800	224631440	6660	6660	6670	6660	102
377	20240403	125700	223952110	6670	6670	6670	6670	1
378	20240403	125600	223945440	6670	6660	6670	6660	72
379	20240403	125500	223465900	6670	6660	6670	6660	16
380	20240403	125400	223359330	6660	6660	6660	6660	200
381	20240403	125300	222027330	6660	6660	6660	6660	0
382	20240403	125200	222027330	6660	6670	6670	6640	12
383	20240403	125100	221947600	6640	6640	6640	6640	10
384	20240403	125000	221881200	6670	6670	6670	6670	0
385	20240403	124900	221881200	6670	6670	6670	6670	10
386	20240403	124800	221814500	6670	6670	6670	6670	0
387	20240403	124700	221814500	6670	6670	6670	6660	233
388	20240403	124600	220262700	6660	6660	6670	6660	90
389	20240403	124500	219663290	6660	6660	6660	6660	100
390	20240403	124400	218997290	6660	6650	6660	6650	300
391	20240403	124300	217000290	6660	6660	6660	6660	100
392	20240403	124200	216334290	6660	6660	6660	6660	200
393	20240403	124100	215002290	6660	6660	6660	6660	0
394	20240403	124000	215002290	6660	6660	6660	6660	0
395	20240403	123900	215002290	6660	6660	6660	6660	1
396	20240403	123800	214995630	6660	6660	6660	6660	0
397	20240403	123700	214995630	6660	6660	6660	6660	0
398	20240403	123600	214995630	6660	6660	6660	6660	22
399	20240403	123500	214849110	6660	6650	6660	6650	799
400	20240403	123400	209531270	6660	6660	6660	6650	154
401	20240403	123300	208507000	6660	6660	6660	6660	10
402	20240403	123200	208440400	6660	6660	6660	6660	10
403	20240403	123100	208373800	6660	6660	6660	6660	1
404	20240403	123000	208367140	6650	6650	6660	6650	161
405	20240403	122900	207295480	6650	6660	6660	6650	63
406	20240403	122800	206876450	6660	6660	6660	6660	5
407	20240403	122700	206843150	6660	6650	6660	6650	31
408	20240403	122600	206636990	6660	6660	6660	6660	0
409	20240403	122500	206636990	6660	6660	6660	6660	0
410	20240403	122400	206636990	6660	6660	6660	6660	1
411	20240403	122300	206630330	6640	6640	6640	6640	189
412	20240403	122200	205375370	6630	6630	6630	6630	0
413	20240403	122100	205375370	6630	6630	6630	6630	0
414	20240403	122000	205375370	6630	6640	6640	6630	220
415	20240403	121900	203915350	6660	6660	6660	6660	0
416	20240403	121800	203915350	6660	6660	6660	6660	0
417	20240403	121700	203915350	6660	6660	6660	6660	0
418	20240403	121600	203915350	6660	6660	6660	6660	50
419	20240403	121500	203582350	6660	6660	6660	6660	400
420	20240403	121400	200918350	6650	6650	6650	6650	0
421	20240403	121300	200918350	6650	6650	6650	6650	14
422	20240403	121200	200825250	6660	6660	6660	6660	0
423	20240403	121100	200825250	6660	6650	6660	6650	54
424	20240403	121000	200465710	6660	6660	6660	6660	1
425	20240403	120900	200459050	6640	6640	6640	6640	134
426	20240403	120800	199569290	6660	6660	6660	6650	315
427	20240403	120700	197473860	6650	6640	6650	6640	2550
428	20240403	120600	180518890	6650	6650	6650	6650	1
429	20240403	120500	180512240	6630	6630	6630	6630	0
430	20240403	120400	180512240	6630	6630	6630	6630	0
431	20240403	120300	180512240	6630	6630	6630	6630	0
432	20240403	120200	180512240	6630	6630	6630	6630	0
433	20240403	120100	180512240	6630	6630	6630	6630	0
434	20240403	120000	180512240	6630	6630	6630	6630	0
435	20240403	115900	180512240	6630	6630	6630	6630	0
436	20240403	115800	180512240	6630	6640	6640	6630	313
437	20240403	115700	178436920	6630	6630	6630	6630	1
438	20240403	115600	178430290	6640	6640	6640	6640	0
439	20240403	115500	178430290	6640	6640	6640	6640	153
440	20240403	115400	177414370	6650	6650	6650	6650	0
441	20240403	115300	177414370	6650	6650	6650	6650	34
442	20240403	115200	177188270	6650	6650	6650	6650	1
443	20240403	115100	177181620	6650	6650	6650	6650	6
444	20240403	115000	177141720	6650	6650	6650	6650	25
445	20240403	114900	176975470	6640	6640	6640	6640	0
446	20240403	114800	176975470	6640	6640	6640	6640	0
447	20240403	114700	176975470	6640	6640	6640	6640	12
448	20240403	114600	176895790	6650	6650	6650	6640	146
449	20240403	114500	175926330	6650	6650	6650	6650	1
450	20240403	114400	175919680	6650	6650	6650	6650	0
451	20240403	114300	175919680	6650	6650	6650	6650	3
452	20240403	114200	175899730	6650	6640	6650	6640	8
453	20240403	114100	175846600	6640	6640	6640	6640	3
454	20240403	114000	175826680	6650	6640	6650	6640	11
455	20240403	113900	175753630	6650	6650	6650	6650	5
456	20240403	113800	175720380	6650	6650	6650	6650	15
457	20240403	113700	175620630	6650	6650	6650	6650	90
458	20240403	113600	175022130	6650	6650	6650	6650	104
459	20240403	113500	174330530	6650	6650	6650	6650	0
460	20240403	113400	174330530	6650	6650	6650	6650	0
461	20240403	113300	174330530	6650	6650	6650	6650	0
462	20240403	113200	174330530	6650	6650	6650	6650	1
463	20240403	113100	174323880	6650	6650	6650	6650	1
464	20240403	113000	174317230	6650	6650	6650	6650	0
465	20240403	112900	174317230	6650	6650	6650	6650	0
466	20240403	112800	174317230	6650	6640	6650	6640	433
467	20240403	112700	171441820	6640	6640	6640	6640	1
468	20240403	112600	171435180	6640	6630	6640	6630	201
469	20240403	112500	170102540	6640	6640	6640	6640	2
470	20240403	112400	170089260	6640	6640	6640	6640	0
471	20240403	112300	170089260	6640	6640	6640	6640	2
472	20240403	112200	170075980	6630	6630	6630	6630	0
473	20240403	112100	170075980	6630	6630	6630	6630	164
474	20240403	112000	168988660	6640	6640	6640	6640	1
475	20240403	111900	168982020	6630	6650	6650	6630	30
476	20240403	111800	168782820	6640	6640	6640	6640	563
477	20240403	111700	165044500	6640	6640	6640	6640	0
478	20240403	111600	165044500	6640	6640	6640	6640	0
479	20240403	111500	165044500	6640	6640	6640	6640	1
480	20240403	111400	165037860	6640	6640	6640	6640	0
481	20240403	111300	165037860	6640	6630	6640	6630	142
482	20240403	111200	164095570	6640	6640	6640	6640	0
483	20240403	111100	164095570	6640	6640	6640	6640	7
484	20240403	111000	164049090	6650	6650	6650	6650	0
485	20240403	110900	164049090	6650	6650	6650	6650	15
486	20240403	110800	163949340	6640	6640	6640	6640	18
487	20240403	110700	163829820	6650	6650	6650	6650	0
488	20240403	110600	163829820	6650	6650	6650	6650	0
489	20240403	110500	163829820	6650	6650	6650	6650	0
490	20240403	110400	163829820	6650	6650	6650	6650	225
491	20240403	110300	162333570	6650	6650	6650	6650	20
492	20240403	110200	162200570	6650	6650	6650	6650	0
493	20240403	110100	162200570	6650	6650	6650	6650	0
494	20240403	110000	162200570	6650	6630	6650	6630	41
495	20240403	105900	161928720	6650	6650	6650	6650	0
496	20240403	105800	161928720	6650	6630	6650	6630	339
497	20240403	105700	159680370	6650	6650	6650	6650	1
498	20240403	105600	159673720	6640	6640	6640	6640	113
499	20240403	105500	158923400	6650	6640	6650	6640	2
500	20240403	105400	158910110	6640	6640	6640	6640	115
501	20240403	105300	158146510	6640	6640	6640	6630	666
502	20240403	105200	153729550	6640	6640	6640	6640	0
503	20240403	105100	153729550	6640	6640	6640	6640	0
504	20240403	105000	153729550	6640	6640	6640	6640	0
505	20240403	104900	153729550	6640	6640	6640	6640	0
506	20240403	104800	153729550	6640	6630	6640	6630	398
507	20240403	104700	151090800	6630	6630	6630	6630	102
508	20240403	104600	150414540	6630	6630	6630	6630	71
509	20240403	104500	149943810	6630	6630	6630	6630	46
510	20240403	104400	149638830	6630	6630	6630	6630	30
511	20240403	104300	149439930	6630	6620	6630	6620	18
512	20240403	104200	149320690	6630	6630	6630	6630	0
513	20240403	104100	149320690	6630	6630	6630	6630	0
514	20240403	104000	149320690	6630	6630	6630	6620	128
515	20240403	103900	148472990	6620	6620	6620	6620	13
516	20240403	103800	148386930	6630	6630	6630	6630	10
517	20240403	103700	148320630	6630	6630	6630	6630	1
518	20240403	103600	148314000	6630	6630	6630	6630	4
519	20240403	103500	148287480	6630	6630	6630	6630	250
520	20240403	103400	146629980	6630	6630	6630	6630	600
521	20240403	103300	142651980	6630	6630	6630	6630	223
522	20240403	103200	141173490	6630	6640	6640	6630	368
523	20240403	103100	138733620	6640	6640	6640	6640	30
524	20240403	103000	138534420	6640	6640	6640	6640	0
525	20240403	102900	138534420	6640	6640	6640	6640	332
526	20240403	102800	136329940	6650	6650	6650	6650	22
527	20240403	102700	136183640	6640	6640	6640	6640	304
528	20240403	102600	134165080	6640	6640	6640	6640	0
529	20240403	102500	134165080	6640	6640	6650	6640	546
530	20240403	102400	130539630	6650	6640	6650	6640	855
531	20240403	102300	124853980	6650	6650	6650	6650	1
532	20240403	102200	124847330	6650	6650	6650	6650	1
533	20240403	102100	124840680	6640	6650	6650	6640	1073
534	20240403	102000	117713100	6650	6650	6650	6650	234
535	20240403	101900	116157000	6660	6660	6660	6660	5
536	20240403	101800	116123700	6650	6650	6660	6650	241
537	20240403	101700	114521040	6650	6650	6650	6650	30
538	20240403	101600	114321540	6660	6640	6660	6640	2
539	20240403	101500	114308240	6660	6640	6660	6640	110
540	20240403	101400	113577640	6660	6640	6660	6640	101
541	20240403	101300	112906980	6640	6640	6640	6640	0
542	20240403	101200	112906980	6640	6640	6660	6640	304
543	20240403	101100	110888380	6660	6660	6660	6660	0
544	20240403	101000	110888380	6660	6660	6660	6660	1
545	20240403	100900	110881720	6640	6650	6650	6640	157
546	20240403	100800	109838940	6660	6660	6660	6660	1
547	20240403	100700	109832280	6630	6630	6630	6630	0
548	20240403	100600	109832280	6630	6630	6630	6630	0
549	20240403	100500	109832280	6630	6630	6630	6630	0
550	20240403	100400	109832280	6630	6630	6630	6630	0
551	20240403	100300	109832280	6630	6630	6630	6630	0
552	20240403	100200	109832280	6630	6630	6630	6630	365
553	20240403	100100	107412330	6630	6660	6660	6630	65
554	20240403	100000	106980830	6660	6660	6660	6660	0
555	20240403	095900	106980830	6660	6660	6660	6660	11
556	20240403	095800	106907570	6660	6660	6660	6660	0
557	20240403	095700	106907570	6660	6660	6660	6660	10
558	20240403	095600	106840970	6660	6660	6660	6660	0
559	20240403	095500	106840970	6660	6650	6660	6650	12
560	20240403	095400	106761160	6650	6660	6660	6650	101
561	20240403	095300	106089500	6660	6660	6660	6660	4
562	20240403	095200	106062860	6660	6660	6660	6660	2
563	20240403	095100	106049540	6660	6660	6660	6660	1
564	20240403	095000	106042880	6630	6630	6630	6630	251
565	20240403	094900	104378750	6620	6630	6630	6620	130
566	20240403	094800	103518130	6630	6640	6640	6630	667
567	20240403	094700	99095890	6640	6640	6640	6640	69
568	20240403	094600	98637730	6660	6660	6660	6660	0
569	20240403	094500	98637730	6660	6660	6660	6660	10
570	20240403	094400	98571130	6660	6660	6660	6660	0
571	20240403	094300	98571130	6660	6660	6660	6650	63
572	20240403	094200	98152070	6670	6670	6670	6670	139
573	20240403	094100	97224940	6680	6680	6680	6680	0
574	20240403	094000	97224940	6680	6660	6680	6660	739
575	20240403	093900	92303160	6660	6670	6670	6660	494
576	20240403	093800	89012410	6680	6680	6680	6680	5
577	20240403	093700	88979010	6680	6680	6680	6680	0
578	20240403	093600	88979010	6680	6670	6680	6670	47
579	20240403	093500	88665500	6670	6670	6670	6670	200
580	20240403	093400	87331500	6660	6670	6680	6660	433
581	20240403	093300	84441540	6670	6660	6670	6660	314
582	20240403	093200	82349290	6650	6650	6650	6650	96
583	20240403	093100	81710890	6650	6640	6650	6640	408
584	20240403	093000	79001760	6640	6640	6640	6640	1
585	20240403	092900	78995120	6640	6640	6640	6640	4
586	20240403	092800	78968560	6650	6650	6650	6650	0
587	20240403	092700	78968560	6650	6650	6650	6650	2
588	20240403	092600	78955260	6640	6640	6640	6640	25
589	20240403	092500	78789260	6650	6650	6650	6650	0
590	20240403	092400	78789260	6650	6640	6650	6640	28
591	20240403	092300	78603330	6640	6640	6640	6640	2
592	20240403	092200	78590050	6640	6640	6640	6640	0
593	20240403	092100	78590050	6640	6630	6640	6620	26
594	20240403	092000	78417900	6640	6640	6640	6640	1
595	20240403	091900	78411260	6640	6640	6640	6640	0
596	20240403	091800	78411260	6640	6620	6640	6610	807
597	20240403	091700	73068020	6640	6620	6640	6620	352
598	20240403	091600	70737060	6620	6630	6630	6620	20
599	20240403	091500	70604540	6640	6630	6640	6630	105
600	20240403	091400	69908280	6660	6650	6660	6650	3037
601	20240403	091300	49705260	6650	6630	6650	6630	21
602	20240403	091200	49566010	6610	6640	6650	6610	2008
603	20240403	091100	36244070	6640	6620	6640	6620	307
604	20240403	091000	34211690	6650	6650	6650	6650	0
605	20240403	090900	34211690	6650	6620	6650	6620	147
606	20240403	090800	33238430	6660	6610	6660	6610	12
607	20240403	090700	33159010	6610	6630	6630	6610	1287
608	20240403	090600	24632990	6660	6660	6660	6660	197
609	20240403	090500	23320970	6660	6640	6660	6640	4
610	20240403	090400	23294360	6640	6650	6650	6640	413
611	20240403	090300	20547920	6650	6650	6650	6650	45
612	20240403	090200	20248670	6650	6620	6650	6610	446
613	20240403	090100	17291100	6620	6620	6650	6610	761
614	20240403	090000	12258710	6630	6610	6650	6610	1854