KissMeData/263920/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203000	195732660	1162	1162	1162	1162	576
3	20240403	202900	195732660	1162	1162	1162	1162	0
4	20240403	202800	195732660	1162	1162	1162	1162	0
5	20240403	202700	195732660	1162	1162	1162	1162	0
6	20240403	202600	195732660	1162	1162	1162	1162	0
7	20240403	202500	195732660	1162	1162	1162	1162	0
8	20240403	202400	195732660	1162	1162	1162	1162	0
9	20240403	202300	195732660	1162	1162	1162	1162	0
10	20240403	202200	195732660	1162	1162	1162	1162	0
11	20240403	202100	195732660	1162	1162	1162	1162	0
12	20240403	202000	195732660	1162	1162	1162	1162	0
13	20240403	201900	195732660	1162	1162	1162	1162	0
14	20240403	201800	195732660	1162	1162	1162	1162	0
15	20240403	201700	195732660	1162	1162	1162	1162	0
16	20240403	201600	195732660	1162	1162	1162	1162	0
17	20240403	201500	195732660	1162	1162	1162	1162	0
18	20240403	201400	195732660	1162	1162	1162	1162	0
19	20240403	201300	195732660	1162	1162	1162	1162	0
20	20240403	201200	195732660	1162	1162	1162	1162	0
21	20240403	201100	195732660	1162	1162	1162	1162	0
22	20240403	201000	195732660	1162	1162	1162	1162	0
23	20240403	200900	195732660	1162	1162	1162	1162	0
24	20240403	200800	195732660	1162	1162	1162	1162	0
25	20240403	200700	195732660	1162	1162	1162	1162	0
26	20240403	200600	195732660	1162	1162	1162	1162	0
27	20240403	200500	195732660	1162	1162	1162	1162	0
28	20240403	200400	195732660	1162	1162	1162	1162	0
29	20240403	200300	195732660	1162	1162	1162	1162	0
30	20240403	200200	195732660	1162	1162	1162	1162	0
31	20240403	200100	195732660	1162	1162	1162	1162	0
32	20240403	200000	195732660	1162	1162	1162	1162	576
33	20240403	195900	195732660	1162	1162	1162	1162	0
34	20240403	195800	195732660	1162	1162	1162	1162	0
35	20240403	195700	195732660	1162	1162	1162	1162	0
36	20240403	195600	195732660	1162	1162	1162	1162	0
37	20240403	195500	195732660	1162	1162	1162	1162	0
38	20240403	195400	195732660	1162	1162	1162	1162	0
39	20240403	195300	195732660	1162	1162	1162	1162	0
40	20240403	195200	195732660	1162	1162	1162	1162	0
41	20240403	195100	195732660	1162	1162	1162	1162	0
42	20240403	195000	195732660	1162	1162	1162	1162	0
43	20240403	194900	195732660	1162	1162	1162	1162	0
44	20240403	194800	195732660	1162	1162	1162	1162	0
45	20240403	194700	195732660	1162	1162	1162	1162	0
46	20240403	194600	195732660	1162	1162	1162	1162	0
47	20240403	194500	195732660	1162	1162	1162	1162	0
48	20240403	194400	195732660	1162	1162	1162	1162	0
49	20240403	194300	195732660	1162	1162	1162	1162	0
50	20240403	194200	195732660	1162	1162	1162	1162	0
51	20240403	194100	195732660	1162	1162	1162	1162	0
52	20240403	194000	195732660	1162	1162	1162	1162	0
53	20240403	193900	195732660	1162	1162	1162	1162	0
54	20240403	193800	195732660	1162	1162	1162	1162	0
55	20240403	193700	195732660	1162	1162	1162	1162	0
56	20240403	193600	195732660	1162	1162	1162	1162	0
57	20240403	193500	195732660	1162	1162	1162	1162	0
58	20240403	193400	195732660	1162	1162	1162	1162	0
59	20240403	193300	195732660	1162	1162	1162	1162	0
60	20240403	193200	195732660	1162	1162	1162	1162	0
61	20240403	193100	195732660	1162	1162	1162	1162	0
62	20240403	193000	195732660	1162	1162	1162	1162	576
63	20240403	192900	195732660	1162	1162	1162	1162	0
64	20240403	192800	195732660	1162	1162	1162	1162	0
65	20240403	192700	195732660	1162	1162	1162	1162	0
66	20240403	192600	195732660	1162	1162	1162	1162	0
67	20240403	192500	195732660	1162	1162	1162	1162	0
68	20240403	192400	195732660	1162	1162	1162	1162	0
69	20240403	192300	195732660	1162	1162	1162	1162	0
70	20240403	192200	195732660	1162	1162	1162	1162	0
71	20240403	192100	195732660	1162	1162	1162	1162	0
72	20240403	192000	195732660	1162	1162	1162	1162	0
73	20240403	191900	195732660	1162	1162	1162	1162	0
74	20240403	191800	195732660	1162	1162	1162	1162	0
75	20240403	191700	195732660	1162	1162	1162	1162	0
76	20240403	191600	195732660	1162	1162	1162	1162	0
77	20240403	191500	195732660	1162	1162	1162	1162	0
78	20240403	191400	195732660	1162	1162	1162	1162	0
79	20240403	191300	195732660	1162	1162	1162	1162	0
80	20240403	191200	195732660	1162	1162	1162	1162	0
81	20240403	191100	195732660	1162	1162	1162	1162	0
82	20240403	191000	195732660	1162	1162	1162	1162	0
83	20240403	190900	195732660	1162	1162	1162	1162	0
84	20240403	190800	195732660	1162	1162	1162	1162	0
85	20240403	190700	195732660	1162	1162	1162	1162	0
86	20240403	190600	195732660	1162	1162	1162	1162	0
87	20240403	190500	195732660	1162	1162	1162	1162	0
88	20240403	190400	195732660	1162	1162	1162	1162	0
89	20240403	190300	195732660	1162	1162	1162	1162	0
90	20240403	190200	195732660	1162	1162	1162	1162	0
91	20240403	190100	195732660	1162	1162	1162	1162	0
92	20240403	190000	195732660	1162	1162	1162	1162	576
93	20240403	185900	195732660	1162	1162	1162	1162	0
94	20240403	185800	195732660	1162	1162	1162	1162	0
95	20240403	185700	195732660	1162	1162	1162	1162	0
96	20240403	185600	195732660	1162	1162	1162	1162	0
97	20240403	185500	195732660	1162	1162	1162	1162	0
98	20240403	185400	195732660	1162	1162	1162	1162	0
99	20240403	185300	195732660	1162	1162	1162	1162	0
100	20240403	185200	195732660	1162	1162	1162	1162	0
101	20240403	185100	195732660	1162	1162	1162	1162	0
102	20240403	185000	195732660	1162	1162	1162	1162	0
103	20240403	184900	195732660	1162	1162	1162	1162	0
104	20240403	184800	195732660	1162	1162	1162	1162	0
105	20240403	184700	195732660	1162	1162	1162	1162	0
106	20240403	184600	195732660	1162	1162	1162	1162	0
107	20240403	184500	195732660	1162	1162	1162	1162	0
108	20240403	184400	195732660	1162	1162	1162	1162	0
109	20240403	184300	195732660	1162	1162	1162	1162	0
110	20240403	184200	195732660	1162	1162	1162	1162	0
111	20240403	184100	195732660	1162	1162	1162	1162	0
112	20240403	184000	195732660	1162	1162	1162	1162	0
113	20240403	183900	195732660	1162	1162	1162	1162	0
114	20240403	183800	195732660	1162	1162	1162	1162	0
115	20240403	183700	195732660	1162	1162	1162	1162	0
116	20240403	183600	195732660	1162	1162	1162	1162	0
117	20240403	183500	195732660	1162	1162	1162	1162	0
118	20240403	183400	195732660	1162	1162	1162	1162	0
119	20240403	183300	195732660	1162	1162	1162	1162	0
120	20240403	183200	195732660	1162	1162	1162	1162	0
121	20240403	183100	195732660	1162	1162	1162	1162	0
122	20240403	183000	195732660	1162	1162	1162	1162	576
123	20240403	182900	195732660	1162	1162	1162	1162	0
124	20240403	182800	195732660	1162	1162	1162	1162	0
125	20240403	182700	195732660	1162	1162	1162	1162	0
126	20240403	182600	195732660	1162	1162	1162	1162	0
127	20240403	182500	195732660	1162	1162	1162	1162	0
128	20240403	182400	195732660	1162	1162	1162	1162	0
129	20240403	182300	195732660	1162	1162	1162	1162	0
130	20240403	182200	195732660	1162	1162	1162	1162	0
131	20240403	182100	195732660	1162	1162	1162	1162	0
132	20240403	182000	195732660	1162	1162	1162	1162	0
133	20240403	181900	195732660	1162	1162	1162	1162	0
134	20240403	181800	195732660	1162	1162	1162	1162	0
135	20240403	181700	195732660	1162	1162	1162	1162	0
136	20240403	181600	195732660	1162	1162	1162	1162	0
137	20240403	181500	195732660	1162	1162	1162	1162	0
138	20240403	181400	195732660	1162	1162	1162	1162	0
139	20240403	181300	195732660	1162	1162	1162	1162	0
140	20240403	181200	195732660	1162	1162	1162	1162	0
141	20240403	181100	195732660	1162	1162	1162	1162	0
142	20240403	181000	195732660	1162	1162	1162	1162	0
143	20240403	180900	195732660	1162	1162	1162	1162	0
144	20240403	180800	195732660	1162	1162	1162	1162	0
145	20240403	180700	195732660	1162	1162	1162	1162	0
146	20240403	180600	195732660	1162	1162	1162	1162	0
147	20240403	180500	195732660	1162	1162	1162	1162	0
148	20240403	180400	195732660	1162	1162	1162	1162	0
149	20240403	180300	195732660	1162	1162	1162	1162	0
150	20240403	180200	195732660	1162	1162	1162	1162	0
151	20240403	180100	195732660	1162	1162	1162	1162	0
152	20240403	180000	195732660	1162	1162	1162	1162	576
153	20240403	175900	195732660	1162	1162	1162	1162	0
154	20240403	175800	195732660	1162	1162	1162	1162	0
155	20240403	175700	195732660	1162	1162	1162	1162	0
156	20240403	175600	195732660	1162	1162	1162	1162	0
157	20240403	175500	195732660	1162	1162	1162	1162	0
158	20240403	175400	195732660	1162	1162	1162	1162	0
159	20240403	175300	195732660	1162	1162	1162	1162	0
160	20240403	175200	195732660	1162	1162	1162	1162	0
161	20240403	175100	195732660	1162	1162	1162	1162	0
162	20240403	175000	195732660	1162	1162	1162	1162	0
163	20240403	174900	195732660	1162	1162	1162	1162	0
164	20240403	174800	195732660	1162	1162	1162	1162	0
165	20240403	174700	195732660	1162	1162	1162	1162	0
166	20240403	174600	195732660	1162	1162	1162	1162	0
167	20240403	174500	195732660	1162	1162	1162	1162	0
168	20240403	174400	195732660	1162	1162	1162	1162	0
169	20240403	174300	195732660	1162	1162	1162	1162	0
170	20240403	174200	195732660	1162	1162	1162	1162	0
171	20240403	174100	195732660	1162	1162	1162	1162	0
172	20240403	174000	195732660	1162	1162	1162	1162	0
173	20240403	173900	195732660	1162	1162	1162	1162	0
174	20240403	173800	195732660	1162	1162	1162	1162	0
175	20240403	173700	195732660	1162	1162	1162	1162	0
176	20240403	173600	195732660	1162	1162	1162	1162	0
177	20240403	173500	195732660	1162	1162	1162	1162	0
178	20240403	173400	195732660	1162	1162	1162	1162	0
179	20240403	173300	195732660	1162	1162	1162	1162	0
180	20240403	173200	195732660	1162	1162	1162	1162	0
181	20240403	173100	195732660	1162	1162	1162	1162	0
182	20240403	173000	195732660	1162	1162	1162	1162	576
183	20240403	172900	195732660	1162	1162	1162	1162	0
184	20240403	172800	195732660	1162	1162	1162	1162	0
185	20240403	172700	195732660	1162	1162	1162	1162	0
186	20240403	172600	195732660	1162	1162	1162	1162	0
187	20240403	172500	195732660	1162	1162	1162	1162	0
188	20240403	172400	195732660	1162	1162	1162	1162	0
189	20240403	172300	195732660	1162	1162	1162	1162	0
190	20240403	172200	195732660	1162	1162	1162	1162	0
191	20240403	172100	195732660	1162	1162	1162	1162	0
192	20240403	172000	195732660	1162	1162	1162	1162	0
193	20240403	171900	195732660	1162	1162	1162	1162	0
194	20240403	171800	195732660	1162	1162	1162	1162	0
195	20240403	171700	195732660	1162	1162	1162	1162	0
196	20240403	171600	195732660	1162	1162	1162	1162	0
197	20240403	171500	195732660	1162	1162	1162	1162	0
198	20240403	171400	195732660	1162	1162	1162	1162	0
199	20240403	171300	195732660	1162	1162	1162	1162	0
200	20240403	171200	195732660	1162	1162	1162	1162	0
201	20240403	171100	195732660	1162	1162	1162	1162	0
202	20240403	171000	195732660	1162	1162	1162	1162	0
203	20240403	170900	195732660	1162	1162	1162	1162	0
204	20240403	170800	195732660	1162	1162	1162	1162	0
205	20240403	170700	195732660	1162	1162	1162	1162	0
206	20240403	170600	195732660	1162	1162	1162	1162	0
207	20240403	170500	195732660	1162	1162	1162	1162	0
208	20240403	170400	195732660	1162	1162	1162	1162	0
209	20240403	170300	195732660	1162	1162	1162	1162	0
210	20240403	170200	195732660	1162	1162	1162	1162	0
211	20240403	170100	195732660	1162	1162	1162	1162	0
212	20240403	170000	195732660	1162	1162	1162	1162	576
213	20240403	165900	195732660	1162	1162	1162	1162	0
214	20240403	165800	195732660	1162	1162	1162	1162	0
215	20240403	165700	195732660	1162	1162	1162	1162	0
216	20240403	165600	195732660	1162	1162	1162	1162	0
217	20240403	165500	195732660	1162	1162	1162	1162	0
218	20240403	165400	195732660	1162	1162	1162	1162	0
219	20240403	165300	195732660	1162	1162	1162	1162	0
220	20240403	165200	195732660	1162	1162	1162	1162	0
221	20240403	165100	195732660	1162	1162	1162	1162	0
222	20240403	165000	195732660	1162	1162	1162	1162	0
223	20240403	164900	195732660	1162	1162	1162	1162	0
224	20240403	164800	195732660	1162	1162	1162	1162	0
225	20240403	164700	195732660	1162	1162	1162	1162	0
226	20240403	164600	195732660	1162	1162	1162	1162	0
227	20240403	164500	195732660	1162	1162	1162	1162	0
228	20240403	164400	195732660	1162	1162	1162	1162	0
229	20240403	164300	195732660	1162	1162	1162	1162	0
230	20240403	164200	195732660	1162	1162	1162	1162	0
231	20240403	164100	195732660	1162	1162	1162	1162	0
232	20240403	164000	195732660	1162	1162	1162	1162	0
233	20240403	163900	195732660	1162	1162	1162	1162	0
234	20240403	163800	195732660	1162	1162	1162	1162	0
235	20240403	163700	195732660	1162	1162	1162	1162	0
236	20240403	163600	195732660	1162	1162	1162	1162	0
237	20240403	163500	195732660	1162	1162	1162	1162	0
238	20240403	163400	195732660	1162	1162	1162	1162	0
239	20240403	163300	195732660	1162	1162	1162	1162	0
240	20240403	163200	195732660	1162	1162	1162	1162	0
241	20240403	163100	195732660	1162	1162	1162	1162	0
242	20240403	163000	195732660	1162	1162	1162	1162	576
243	20240403	162900	195732660	1162	1162	1162	1162	0
244	20240403	162800	195732660	1162	1162	1162	1162	0
245	20240403	162700	195732660	1162	1162	1162	1162	0
246	20240403	162600	195732660	1162	1162	1162	1162	0
247	20240403	162500	195732660	1162	1162	1162	1162	0
248	20240403	162400	195732660	1162	1162	1162	1162	0
249	20240403	162300	195732660	1162	1162	1162	1162	0
250	20240403	162200	195732660	1162	1162	1162	1162	0
251	20240403	162100	195732660	1162	1162	1162	1162	0
252	20240403	162000	195732660	1162	1162	1162	1162	0
253	20240403	161900	195732660	1162	1162	1162	1162	0
254	20240403	161800	195732660	1162	1162	1162	1162	0
255	20240403	161700	195732660	1162	1162	1162	1162	0
256	20240403	161600	195732660	1162	1162	1162	1162	0
257	20240403	161500	195732660	1162	1162	1162	1162	0
258	20240403	161400	195732660	1162	1162	1162	1162	0
259	20240403	161300	195732660	1162	1162	1162	1162	0
260	20240403	161200	195732660	1162	1162	1162	1162	0
261	20240403	161100	195732660	1162	1162	1162	1162	0
262	20240403	161000	195732660	1162	1162	1162	1162	0
263	20240403	160900	195732660	1162	1162	1162	1162	0
264	20240403	160800	195732660	1162	1162	1162	1162	0
265	20240403	160700	195732660	1162	1162	1162	1162	0
266	20240403	160600	195732660	1162	1162	1162	1162	0
267	20240403	160500	195732660	1162	1162	1162	1162	0
268	20240403	160400	195732660	1162	1162	1162	1162	0
269	20240403	160300	195732660	1162	1162	1162	1162	0
270	20240403	160200	195732660	1162	1162	1162	1162	0
271	20240403	160100	195732660	1162	1162	1162	1162	0
272	20240403	160000	195732660	1162	1162	1162	1162	576
273	20240403	155900	195732660	1162	1162	1162	1162	0
274	20240403	155800	195732660	1162	1162	1162	1162	0
275	20240403	155700	195732660	1162	1162	1162	1162	0
276	20240403	155600	195732660	1162	1162	1162	1162	0
277	20240403	155500	195732660	1162	1162	1162	1162	0
278	20240403	155400	195732660	1162	1162	1162	1162	0
279	20240403	155300	195732660	1162	1162	1162	1162	0
280	20240403	155200	195732660	1162	1162	1162	1162	0
281	20240403	155100	195732660	1162	1162	1162	1162	0
282	20240403	155000	195732660	1162	1162	1162	1162	0
283	20240403	154900	195732660	1162	1162	1162	1162	0
284	20240403	154800	195732660	1162	1162	1162	1162	0
285	20240403	154700	195732660	1162	1162	1162	1162	0
286	20240403	154600	195732660	1162	1162	1162	1162	0
287	20240403	154500	195732660	1162	1162	1162	1162	0
288	20240403	154400	195732660	1162	1162	1162	1162	0
289	20240403	154300	195732660	1162	1162	1162	1162	0
290	20240403	154200	195732660	1162	1162	1162	1162	0
291	20240403	154100	195732660	1162	1162	1162	1162	0
292	20240403	154000	195732660	1162	1162	1162	1162	0
293	20240403	153900	195732660	1162	1162	1162	1162	0
294	20240403	153800	195732660	1162	1162	1162	1162	0
295	20240403	153700	195732660	1162	1162	1162	1162	0
296	20240403	153600	195732660	1162	1162	1162	1162	0
297	20240403	153500	195732660	1162	1162	1162	1162	0
298	20240403	153400	195732660	1162	1162	1162	1162	0
299	20240403	153300	195732660	1162	1162	1162	1162	0
300	20240403	153200	195732660	1162	1162	1162	1162	0
301	20240403	153100	195732660	1162	1162	1162	1162	0
302	20240403	153000	195732660	1162	1162	1162	1162	1152
303	20240403	152900	195063348	1162	1162	1162	1162	0
304	20240403	152800	195063348	1162	1162	1162	1162	0
305	20240403	152700	195063348	1162	1162	1162	1162	0
306	20240403	152600	195063348	1162	1162	1162	1162	0
307	20240403	152500	195063348	1162	1162	1162	1162	0
308	20240403	152400	195063348	1162	1162	1162	1162	0
309	20240403	152300	195063348	1162	1162	1162	1162	0
310	20240403	152200	195063348	1162	1162	1162	1162	0
311	20240403	152100	195063348	1162	1162	1162	1162	0
312	20240403	152000	195063348	1162	1162	1162	1162	0
313	20240403	151900	195063348	1162	1161	1162	1161	26
314	20240403	151800	195033156	1162	1162	1162	1162	2
315	20240403	151700	195030832	1162	1162	1162	1162	22
316	20240403	151600	195005268	1162	1162	1162	1162	122
317	20240403	151500	194863504	1162	1162	1162	1162	5
318	20240403	151400	194857694	1160	1160	1160	1160	0
319	20240403	151300	194857694	1160	1160	1160	1160	0
320	20240403	151200	194857694	1160	1160	1160	1160	0
321	20240403	151100	194857694	1160	1162	1162	1160	5619
322	20240403	151000	188336072	1162	1163	1163	1162	1014
323	20240403	150900	187156945	1163	1163	1163	1163	0
324	20240403	150800	187156945	1163	1163	1163	1163	859
325	20240403	150700	186157928	1163	1163	1163	1163	1
326	20240403	150600	186156765	1163	1162	1163	1162	97
327	20240403	150500	186043967	1163	1163	1163	1163	1046
328	20240403	150400	184827469	1163	1163	1163	1163	10
329	20240403	150300	184815839	1161	1161	1161	1161	1500
330	20240403	150200	183074339	1162	1162	1162	1162	0
331	20240403	150100	183074339	1162	1162	1162	1162	0
332	20240403	150000	183074339	1162	1162	1162	1162	0
333	20240403	145900	183074339	1162	1162	1162	1162	0
334	20240403	145800	183074339	1162	1162	1162	1162	100
335	20240403	145700	182958139	1162	1162	1162	1162	0
336	20240403	145600	182958139	1162	1162	1162	1162	1098
337	20240403	145500	181682263	1160	1160	1160	1160	1815
338	20240403	145400	179576863	1160	1160	1160	1160	100
339	20240403	145300	179460863	1160	1159	1160	1159	5054
340	20240403	145200	173599723	1159	1159	1159	1159	0
341	20240403	145100	173599723	1159	1159	1159	1159	0
342	20240403	145000	173599723	1159	1159	1159	1159	0
343	20240403	144900	173599723	1159	1158	1159	1158	11
344	20240403	144800	173586981	1154	1156	1156	1154	600
345	20240403	144700	172894418	1158	1158	1158	1158	0
346	20240403	144600	172894418	1158	1158	1158	1158	104
347	20240403	144500	172773986	1158	1158	1158	1158	189
348	20240403	144400	172555124	1156	1157	1157	1156	2010
349	20240403	144300	170230562	1158	1158	1158	1158	1
350	20240403	144200	170229404	1158	1159	1159	1158	1120
351	20240403	144100	168931824	1160	1159	1160	1159	47
352	20240403	144000	168877350	1159	1159	1159	1159	200
353	20240403	143900	168645550	1160	1160	1160	1160	93
354	20240403	143800	168537670	1159	1159	1159	1159	0
355	20240403	143700	168537670	1159	1159	1159	1159	0
356	20240403	143600	168537670	1159	1159	1159	1159	14
357	20240403	143500	168521444	1159	1159	1159	1159	0
358	20240403	143400	168521444	1159	1159	1159	1159	87
359	20240403	143300	168420611	1159	1159	1159	1159	0
360	20240403	143200	168420611	1159	1159	1159	1159	35
361	20240403	143100	168380046	1158	1158	1158	1158	0
362	20240403	143000	168380046	1158	1160	1160	1158	1001
363	20240403	142900	167220456	1160	1160	1160	1160	2
364	20240403	142800	167218136	1160	1160	1160	1160	1
365	20240403	142700	167216976	1158	1158	1158	1158	0
366	20240403	142600	167216976	1158	1158	1158	1158	681
367	20240403	142500	166428378	1159	1159	1159	1159	0
368	20240403	142400	166428378	1159	1159	1159	1159	2360
369	20240403	142300	163693138	1159	1159	1159	1159	640
370	20240403	142200	162951378	1159	1159	1159	1159	10
371	20240403	142100	162939788	1157	1158	1158	1157	1048
372	20240403	142000	161727166	1157	1157	1157	1157	0
373	20240403	141900	161727166	1157	1157	1157	1157	0
374	20240403	141800	161727166	1157	1157	1157	1157	100
375	20240403	141700	161611466	1157	1157	1157	1157	0
376	20240403	141600	161611466	1157	1160	1160	1157	1449
377	20240403	141500	159934025	1160	1160	1160	1160	0
378	20240403	141400	159934025	1160	1160	1160	1160	0
379	20240403	141300	159934025	1160	1160	1160	1160	0
380	20240403	141200	159934025	1160	1160	1160	1160	0
381	20240403	141100	159934025	1160	1160	1160	1160	0
382	20240403	141000	159934025	1160	1159	1160	1159	4
383	20240403	140900	159929386	1159	1159	1159	1159	100
384	20240403	140800	159813486	1160	1160	1160	1160	0
385	20240403	140700	159813486	1160	1160	1160	1160	0
386	20240403	140600	159813486	1160	1160	1160	1160	102
387	20240403	140500	159695166	1160	1160	1160	1160	0
388	20240403	140400	159695166	1160	1160	1160	1160	9
389	20240403	140300	159684726	1160	1160	1160	1160	0
390	20240403	140200	159684726	1160	1160	1160	1160	0
391	20240403	140100	159684726	1160	1160	1160	1160	0
392	20240403	140000	159684726	1160	1160	1160	1160	0
393	20240403	135900	159684726	1160	1160	1160	1160	0
394	20240403	135800	159684726	1160	1160	1160	1160	4
395	20240403	135700	159680086	1160	1160	1160	1160	1
396	20240403	135600	159678926	1161	1161	1161	1161	95
397	20240403	135500	159568631	1161	1161	1161	1161	800
398	20240403	135400	158639831	1161	1161	1161	1161	4
399	20240403	135300	158635187	1161	1161	1161	1161	0
400	20240403	135200	158635187	1161	1161	1161	1161	1
401	20240403	135100	158634026	1158	1158	1158	1158	50
402	20240403	135000	158576126	1161	1161	1161	1161	0
403	20240403	134900	158576126	1161	1161	1161	1161	0
404	20240403	134800	158576126	1161	1161	1161	1161	13
405	20240403	134700	158561033	1161	1161	1161	1161	1
406	20240403	134600	158559872	1157	1161	1161	1157	629
407	20240403	134500	157831593	1161	1161	1161	1161	0
408	20240403	134400	157831593	1161	1158	1161	1158	1021
409	20240403	134300	156649272	1161	1161	1161	1161	0
410	20240403	134200	156649272	1161	1161	1161	1161	11
411	20240403	134100	156636501	1161	1161	1161	1161	3
412	20240403	134000	156633018	1161	1161	1161	1161	1
413	20240403	133900	156631857	1161	1161	1161	1161	0
414	20240403	133800	156631857	1161	1161	1161	1161	0
415	20240403	133700	156631857	1161	1161	1161	1161	0
416	20240403	133600	156631857	1161	1161	1161	1161	102
417	20240403	133500	156513435	1161	1161	1161	1161	0
418	20240403	133400	156513435	1161	1161	1161	1161	0
419	20240403	133300	156513435	1161	1161	1161	1161	0
420	20240403	133200	156513435	1161	1161	1161	1161	624
421	20240403	133100	155788971	1161	1161	1161	1161	0
422	20240403	133000	155788971	1161	1161	1161	1161	10
423	20240403	132900	155777361	1158	1161	1161	1158	26
424	20240403	132800	155747244	1162	1162	1162	1162	0
425	20240403	132700	155747244	1162	1161	1162	1161	51
426	20240403	132600	155687989	1161	1161	1161	1161	86
427	20240403	132500	155588143	1161	1161	1161	1161	500
428	20240403	132400	155007643	1161	1161	1161	1161	4
429	20240403	132300	155002999	1161	1161	1161	1161	0
430	20240403	132200	155002999	1161	1161	1161	1161	0
431	20240403	132100	155002999	1161	1161	1161	1161	0
432	20240403	132000	155002999	1161	1161	1161	1161	0
433	20240403	131900	155002999	1161	1158	1161	1158	910
434	20240403	131800	153949189	1162	1162	1162	1162	4
435	20240403	131700	153944541	1162	1162	1162	1162	0
436	20240403	131600	153944541	1162	1162	1162	1162	93
437	20240403	131500	153836475	1162	1162	1162	1162	0
438	20240403	131400	153836475	1162	1162	1162	1162	0
439	20240403	131300	153836475	1162	1162	1162	1162	111
440	20240403	131200	153707493	1162	1161	1162	1161	4
441	20240403	131100	153702846	1162	1162	1162	1162	0
442	20240403	131000	153702846	1162	1162	1162	1162	0
443	20240403	130900	153702846	1162	1162	1162	1162	0
444	20240403	130800	153702846	1162	1162	1162	1162	0
445	20240403	130700	153702846	1162	1162	1162	1162	116
446	20240403	130600	153568054	1162	1162	1162	1162	3
447	20240403	130500	153564568	1156	1156	1156	1156	28
448	20240403	130400	153532200	1164	1163	1164	1163	1437
449	20240403	130300	151860032	1164	1157	1164	1155	701
450	20240403	130200	151050290	1157	1157	1157	1157	1000
451	20240403	130100	149893290	1164	1163	1164	1163	732
452	20240403	130000	149041734	1155	1163	1163	1155	10421
453	20240403	125900	136974606	1163	1163	1163	1163	0
454	20240403	125800	136974606	1163	1163	1163	1163	0
455	20240403	125700	136974606	1163	1163	1163	1163	93
456	20240403	125600	136866447	1164	1164	1164	1164	1
457	20240403	125500	136865283	1161	1164	1164	1161	607
458	20240403	125400	136158738	1165	1164	1165	1164	517
459	20240403	125300	135556543	1164	1162	1164	1162	863
460	20240403	125200	134553554	1163	1163	1163	1163	0
461	20240403	125100	134553554	1163	1163	1163	1163	1929
462	20240403	125000	132310127	1164	1164	1164	1164	18
463	20240403	124900	132289175	1157	1163	1163	1157	27
464	20240403	124800	132257780	1164	1164	1164	1164	3
465	20240403	124700	132254288	1164	1164	1164	1164	0
466	20240403	124600	132254288	1164	1164	1164	1164	99
467	20240403	124500	132139052	1164	1162	1164	1162	1047
468	20240403	124400	130921238	1162	1162	1162	1162	0
469	20240403	124300	130921238	1162	1162	1162	1162	4
470	20240403	124200	130916590	1162	1159	1162	1159	4632
471	20240403	124100	125540871	1154	1154	1154	1154	0
472	20240403	124000	125540871	1154	1154	1154	1154	0
473	20240403	123900	125540871	1154	1154	1154	1154	15
474	20240403	123800	125523561	1154	1153	1160	1153	12586
475	20240403	123700	110955226	1153	1151	1153	1151	4684
476	20240403	123600	105559023	1151	1151	1151	1151	3
477	20240403	123500	105555570	1149	1151	1151	1149	27
478	20240403	123400	105524535	1150	1150	1150	1150	0
479	20240403	123300	105524535	1150	1150	1150	1150	0
480	20240403	123200	105524535	1150	1150	1150	1150	391
481	20240403	123100	105074885	1150	1150	1150	1150	159
482	20240403	123000	104892035	1150	1150	1150	1150	39
483	20240403	122900	104847185	1150	1150	1150	1150	27
484	20240403	122800	104816135	1150	1150	1150	1150	0
485	20240403	122700	104816135	1150	1150	1150	1150	1
486	20240403	122600	104814985	1150	1150	1150	1150	101
487	20240403	122500	104698835	1150	1150	1150	1150	0
488	20240403	122400	104698835	1150	1150	1150	1150	3
489	20240403	122300	104695385	1150	1150	1150	1150	0
490	20240403	122200	104695385	1150	1150	1150	1150	0
491	20240403	122100	104695385	1150	1150	1150	1150	0
492	20240403	122000	104695385	1150	1150	1150	1150	0
493	20240403	121900	104695385	1150	1149	1150	1149	168
494	20240403	121800	104502348	1149	1150	1150	1149	703
495	20240403	121700	103694598	1150	1148	1150	1148	523
496	20240403	121600	103094190	1150	1150	1150	1150	96
497	20240403	121500	102983790	1150	1150	1150	1150	0
498	20240403	121400	102983790	1150	1150	1150	1150	5
499	20240403	121300	102978040	1150	1149	1150	1149	1634
500	20240403	121200	101099472	1149	1148	1149	1148	307
501	20240403	121100	100747033	1148	1148	1149	1148	2361
502	20240403	121000	98035613	1148	1148	1148	1148	0
503	20240403	120900	98035613	1148	1148	1148	1148	97
504	20240403	120800	97924257	1148	1148	1148	1148	7
505	20240403	120700	97916221	1148	1148	1148	1148	5
506	20240403	120600	97910481	1145	1148	1148	1145	1105
507	20240403	120500	96644941	1148	1148	1148	1148	374
508	20240403	120400	96215589	1148	1148	1148	1148	0
509	20240403	120300	96215589	1148	1148	1148	1148	0
510	20240403	120200	96215589	1148	1148	1148	1148	0
511	20240403	120100	96215589	1148	1148	1148	1148	10
512	20240403	120000	96204109	1148	1148	1148	1148	3
513	20240403	115900	96200665	1148	1148	1148	1148	9
514	20240403	115800	96190333	1147	1147	1147	1147	0
515	20240403	115700	96190333	1147	1147	1147	1147	0
516	20240403	115600	96190333	1147	1147	1147	1147	94
517	20240403	115500	96082515	1147	1147	1147	1147	0
518	20240403	115400	96082515	1147	1147	1147	1147	3
519	20240403	115300	96079074	1147	1147	1147	1147	0
520	20240403	115200	96079074	1147	1147	1147	1147	0
521	20240403	115100	96079074	1147	1147	1147	1147	0
522	20240403	115000	96079074	1147	1147	1147	1147	2
523	20240403	114900	96076780	1147	1147	1147	1147	1
524	20240403	114800	96075633	1148	1148	1148	1148	3
525	20240403	114700	96072189	1148	1148	1148	1148	0
526	20240403	114600	96072189	1148	1148	1148	1148	97
527	20240403	114500	95960833	1148	1148	1148	1148	0
528	20240403	114400	95960833	1148	1148	1148	1148	0
529	20240403	114300	95960833	1148	1148	1148	1148	0
530	20240403	114200	95960833	1148	1148	1148	1148	3
531	20240403	114100	95957389	1148	1148	1148	1148	10
532	20240403	114000	95945909	1148	1148	1148	1148	30
533	20240403	113900	95911469	1148	1148	1148	1148	0
534	20240403	113800	95911469	1148	1148	1148	1148	0
535	20240403	113700	95911469	1148	1148	1148	1148	102
536	20240403	113600	95794373	1148	1148	1148	1148	3
537	20240403	113500	95790929	1143	1143	1143	1143	168
538	20240403	113400	95598905	1142	1142	1142	1142	0
539	20240403	113300	95598905	1142	1142	1142	1142	1
540	20240403	113200	95597763	1148	1148	1148	1148	79
541	20240403	113100	95507071	1148	1148	1148	1148	0
542	20240403	113000	95507071	1148	1148	1148	1148	3
543	20240403	112900	95503627	1148	1148	1148	1148	7
544	20240403	112800	95495591	1142	1148	1148	1142	3001
545	20240403	112700	92068443	1148	1148	1148	1148	15
546	20240403	112600	92051223	1148	1147	1148	1147	761
547	20240403	112500	91177692	1147	1147	1147	1147	0
548	20240403	112400	91177692	1147	1147	1147	1147	3
549	20240403	112300	91174251	1143	1148	1148	1143	9025
550	20240403	112200	80851954	1148	1148	1148	1148	5
551	20240403	112100	80846214	1147	1148	1148	1147	28
552	20240403	112000	80814091	1147	1147	1147	1147	15
553	20240403	111900	80796886	1147	1146	1147	1146	3394
554	20240403	111800	76904312	1146	1146	1146	1146	6
555	20240403	111700	76897436	1145	1145	1145	1145	0
556	20240403	111600	76897436	1145	1146	1146	1145	651
557	20240403	111500	76151391	1145	1145	1145	1145	100
558	20240403	111400	76036891	1145	1145	1145	1145	0
559	20240403	111300	76036891	1145	1144	1145	1144	3724
560	20240403	111200	71773281	1144	1144	1144	1144	700
561	20240403	111100	70972481	1144	1144	1144	1144	0
562	20240403	111000	70972481	1144	1144	1144	1144	0
563	20240403	110900	70972481	1144	1144	1144	1144	2000
564	20240403	110800	68684481	1144	1144	1144	1144	1301
565	20240403	110700	67196137	1144	1144	1145	1144	2642
566	20240403	110600	64173147	1145	1144	1145	1144	147
567	20240403	110500	64004976	1144	1144	1145	1144	1293
568	20240403	110400	62525684	1145	1145	1145	1145	345
569	20240403	110300	62130659	1144	1143	1144	1143	623
570	20240403	110200	61417948	1144	1144	1144	1144	0
571	20240403	110100	61417948	1144	1144	1144	1144	0
572	20240403	110000	61417948	1144	1144	1144	1144	3
573	20240403	105900	61414516	1144	1144	1144	1144	0
574	20240403	105800	61414516	1144	1144	1144	1144	3
575	20240403	105700	61411084	1144	1144	1144	1144	0
576	20240403	105600	61411084	1144	1144	1144	1144	102
577	20240403	105500	61294396	1144	1144	1144	1144	100
578	20240403	105400	61179996	1144	1144	1144	1144	0
579	20240403	105300	61179996	1144	1144	1144	1144	340
580	20240403	105200	60791036	1143	1142	1143	1142	1269
581	20240403	105100	59340880	1142	1142	1142	1142	0
582	20240403	105000	59340880	1142	1142	1142	1142	1
583	20240403	104900	59339738	1142	1142	1142	1142	2
584	20240403	104800	59337454	1143	1143	1143	1143	0
585	20240403	104700	59337454	1143	1143	1143	1143	0
586	20240403	104600	59337454	1143	1143	1143	1143	101
587	20240403	104500	59222011	1143	1143	1143	1143	0
588	20240403	104400	59222011	1143	1141	1143	1141	287
589	20240403	104300	58894079	1141	1141	1141	1141	5
590	20240403	104200	58888374	1141	1141	1141	1141	0
591	20240403	104100	58888374	1141	1141	1141	1141	9
592	20240403	104000	58878105	1141	1141	1141	1141	0
593	20240403	103900	58878105	1141	1140	1141	1140	1519
594	20240403	103800	57146427	1140	1140	1140	1140	0
595	20240403	103700	57146427	1140	1140	1140	1140	1
596	20240403	103600	57145287	1140	1140	1140	1140	132
597	20240403	103500	56994807	1141	1141	1141	1141	0
598	20240403	103400	56994807	1141	1141	1141	1141	0
599	20240403	103300	56994807	1141	1141	1141	1141	0
600	20240403	103200	56994807	1141	1141	1141	1141	0
601	20240403	103100	56994807	1141	1141	1141	1141	0
602	20240403	103000	56994807	1141	1141	1141	1141	7
603	20240403	102900	56986820	1134	1135	1135	1134	5700
604	20240403	102800	50522004	1142	1142	1142	1142	0
605	20240403	102700	50522004	1142	1142	1142	1142	0
606	20240403	102600	50522004	1142	1142	1142	1142	98
607	20240403	102500	50410088	1142	1142	1142	1142	0
608	20240403	102400	50410088	1142	1142	1142	1142	0
609	20240403	102300	50410088	1142	1142	1142	1142	2
610	20240403	102200	50407804	1141	1141	1141	1141	0
611	20240403	102100	50407804	1141	1141	1141	1141	0
612	20240403	102000	50407804	1141	1141	1141	1141	0
613	20240403	101900	50407804	1141	1140	1141	1140	1005
614	20240403	101800	49261100	1134	1134	1134	1134	0
615	20240403	101700	49261100	1134	1134	1134	1134	440
616	20240403	101600	48762140	1134	1141	1141	1134	12103
617	20240403	101500	35013822	1141	1141	1141	1141	0
618	20240403	101400	35013822	1141	1141	1142	1141	420
619	20240403	101300	34534252	1141	1141	1141	1141	396
620	20240403	101200	34082416	1141	1141	1141	1141	0
621	20240403	101100	34082416	1141	1141	1141	1141	0
622	20240403	101000	34082416	1141	1141	1141	1141	0
623	20240403	100900	34082416	1141	1141	1141	1141	0
624	20240403	100800	34082416	1141	1141	1141	1141	0
625	20240403	100700	34082416	1141	1141	1141	1141	1
626	20240403	100600	34081275	1141	1141	1141	1141	102
627	20240403	100500	33964893	1141	1141	1141	1141	0
628	20240403	100400	33964893	1141	1141	1141	1141	10
629	20240403	100300	33953483	1141	1141	1141	1141	1
630	20240403	100200	33952342	1141	1141	1141	1141	0
631	20240403	100100	33952342	1141	1141	1141	1141	0
632	20240403	100000	33952342	1141	1141	1141	1141	0
633	20240403	095900	33952342	1141	1141	1141	1141	0
634	20240403	095800	33952342	1141	1138	1141	1138	587
635	20240403	095700	33284272	1138	1135	1138	1135	880
636	20240403	095600	32282835	1138	1138	1138	1138	103
637	20240403	095500	32165621	1138	1136	1138	1135	2041
638	20240403	095400	29847560	1138	1138	1138	1138	21
639	20240403	095300	29823662	1138	1138	1138	1138	2
640	20240403	095200	29821386	1136	1136	1136	1136	0
641	20240403	095100	29821386	1136	1136	1136	1136	0
642	20240403	095000	29821386	1136	1136	1136	1136	0
643	20240403	094900	29821386	1136	1136	1136	1136	0
644	20240403	094800	29821386	1136	1136	1136	1136	0
645	20240403	094700	29821386	1136	1137	1137	1136	2000
646	20240403	094600	27549373	1137	1137	1137	1137	92
647	20240403	094500	27444769	1137	1137	1137	1137	0
648	20240403	094400	27444769	1137	1137	1137	1137	1000
649	20240403	094300	26307769	1139	1139	1139	1139	0
650	20240403	094200	26307769	1139	1139	1139	1139	0
651	20240403	094100	26307769	1139	1139	1139	1139	0
652	20240403	094000	26307769	1139	1139	1139	1139	0
653	20240403	093900	26307769	1139	1139	1139	1139	0
654	20240403	093800	26307769	1139	1139	1139	1139	3
655	20240403	093700	26304352	1139	1139	1139	1139	0
656	20240403	093600	26304352	1139	1140	1140	1139	279
657	20240403	093500	25986468	1140	1140	1140	1140	0
658	20240403	093400	25986468	1140	1140	1140	1140	2
659	20240403	093300	25984188	1140	1140	1140	1140	0
660	20240403	093200	25984188	1140	1140	1140	1140	0
661	20240403	093100	25984188	1140	1140	1140	1140	5
662	20240403	093000	25978488	1140	1140	1140	1140	1
663	20240403	092900	25977348	1133	1133	1133	1133	2000
664	20240403	092800	23711348	1140	1140	1140	1140	1
665	20240403	092700	23710208	1140	1140	1140	1140	2
666	20240403	092600	23707928	1132	1139	1139	1132	3405
667	20240403	092500	19852688	1139	1139	1139	1139	10
668	20240403	092400	19841298	1140	1140	1140	1140	0
669	20240403	092300	19841298	1140	1140	1140	1140	0
670	20240403	092200	19841298	1140	1140	1140	1140	10
671	20240403	092100	19829898	1142	1142	1142	1142	10
672	20240403	092000	19818478	1142	1142	1142	1142	0
673	20240403	091900	19818478	1142	1140	1142	1140	105
674	20240403	091800	19698665	1140	1140	1140	1140	2
675	20240403	091700	19696385	1122	1122	1122	1122	0
676	20240403	091600	19696385	1122	1130	1130	1122	711
677	20240403	091500	18896171	1130	1131	1131	1130	1300
678	20240403	091400	17427057	1131	1131	1131	1131	0
679	20240403	091300	17427057	1131	1131	1131	1131	0
680	20240403	091200	17427057	1131	1131	1131	1131	5048
681	20240403	091100	11717769	1131	1137	1137	1131	1507
682	20240403	091000	10007919	1146	1146	1146	1146	0
683	20240403	090900	10007919	1146	1146	1146	1146	0
684	20240403	090800	10007919	1146	1146	1146	1146	0
685	20240403	090700	10007919	1146	1146	1146	1146	3000
686	20240403	090600	6569919	1146	1136	1146	1136	203
687	20240403	090500	6338281	1147	1147	1147	1147	0
688	20240403	090400	6338281	1147	1147	1147	1147	0
689	20240403	090300	6338281	1147	1147	1147	1147	0
690	20240403	090200	6338281	1147	1147	1147	1147	20
691	20240403	090100	6315341	1147	1143	1147	1143	18
692	20240403	090000	6294747	1147	1142	1147	1142	5495