KissMeData/293940/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203600	524237180	6670	6670	6670	6670	7088
3	20240403	203500	524237180	6670	6670	6670	6670	0
4	20240403	203400	524237180	6670	6670	6670	6670	0
5	20240403	203300	524237180	6670	6670	6670	6670	0
6	20240403	203200	524237180	6670	6670	6670	6670	0
7	20240403	203100	524237180	6670	6670	6670	6670	0
8	20240403	203000	524237180	6670	6670	6670	6670	0
9	20240403	202900	524237180	6670	6670	6670	6670	0
10	20240403	202800	524237180	6670	6670	6670	6670	0
11	20240403	202700	524237180	6670	6670	6670	6670	0
12	20240403	202600	524237180	6670	6670	6670	6670	0
13	20240403	202500	524237180	6670	6670	6670	6670	0
14	20240403	202400	524237180	6670	6670	6670	6670	0
15	20240403	202300	524237180	6670	6670	6670	6670	0
16	20240403	202200	524237180	6670	6670	6670	6670	0
17	20240403	202100	524237180	6670	6670	6670	6670	0
18	20240403	202000	524237180	6670	6670	6670	6670	0
19	20240403	201900	524237180	6670	6670	6670	6670	0
20	20240403	201800	524237180	6670	6670	6670	6670	0
21	20240403	201700	524237180	6670	6670	6670	6670	0
22	20240403	201600	524237180	6670	6670	6670	6670	0
23	20240403	201500	524237180	6670	6670	6670	6670	0
24	20240403	201400	524237180	6670	6670	6670	6670	0
25	20240403	201300	524237180	6670	6670	6670	6670	0
26	20240403	201200	524237180	6670	6670	6670	6670	0
27	20240403	201100	524237180	6670	6670	6670	6670	0
28	20240403	201000	524237180	6670	6670	6670	6670	0
29	20240403	200900	524237180	6670	6670	6670	6670	0
30	20240403	200800	524237180	6670	6670	6670	6670	0
31	20240403	200700	524237180	6670	6670	6670	6670	0
32	20240403	200600	524237180	6670	6670	6670	6670	7088
33	20240403	200500	524237180	6670	6670	6670	6670	0
34	20240403	200400	524237180	6670	6670	6670	6670	0
35	20240403	200300	524237180	6670	6670	6670	6670	0
36	20240403	200200	524237180	6670	6670	6670	6670	0
37	20240403	200100	524237180	6670	6670	6670	6670	0
38	20240403	200000	524237180	6670	6670	6670	6670	0
39	20240403	195900	524237180	6670	6670	6670	6670	0
40	20240403	195800	524237180	6670	6670	6670	6670	0
41	20240403	195700	524237180	6670	6670	6670	6670	0
42	20240403	195600	524237180	6670	6670	6670	6670	0
43	20240403	195500	524237180	6670	6670	6670	6670	0
44	20240403	195400	524237180	6670	6670	6670	6670	0
45	20240403	195300	524237180	6670	6670	6670	6670	0
46	20240403	195200	524237180	6670	6670	6670	6670	0
47	20240403	195100	524237180	6670	6670	6670	6670	0
48	20240403	195000	524237180	6670	6670	6670	6670	0
49	20240403	194900	524237180	6670	6670	6670	6670	0
50	20240403	194800	524237180	6670	6670	6670	6670	0
51	20240403	194700	524237180	6670	6670	6670	6670	0
52	20240403	194600	524237180	6670	6670	6670	6670	0
53	20240403	194500	524237180	6670	6670	6670	6670	0
54	20240403	194400	524237180	6670	6670	6670	6670	0
55	20240403	194300	524237180	6670	6670	6670	6670	0
56	20240403	194200	524237180	6670	6670	6670	6670	0
57	20240403	194100	524237180	6670	6670	6670	6670	0
58	20240403	194000	524237180	6670	6670	6670	6670	0
59	20240403	193900	524237180	6670	6670	6670	6670	0
60	20240403	193800	524237180	6670	6670	6670	6670	0
61	20240403	193700	524237180	6670	6670	6670	6670	0
62	20240403	193600	524237180	6670	6670	6670	6670	7088
63	20240403	193500	524237180	6670	6670	6670	6670	0
64	20240403	193400	524237180	6670	6670	6670	6670	0
65	20240403	193300	524237180	6670	6670	6670	6670	0
66	20240403	193200	524237180	6670	6670	6670	6670	0
67	20240403	193100	524237180	6670	6670	6670	6670	0
68	20240403	193000	524237180	6670	6670	6670	6670	0
69	20240403	192900	524237180	6670	6670	6670	6670	0
70	20240403	192800	524237180	6670	6670	6670	6670	0
71	20240403	192700	524237180	6670	6670	6670	6670	0
72	20240403	192600	524237180	6670	6670	6670	6670	0
73	20240403	192500	524237180	6670	6670	6670	6670	0
74	20240403	192400	524237180	6670	6670	6670	6670	0
75	20240403	192300	524237180	6670	6670	6670	6670	0
76	20240403	192200	524237180	6670	6670	6670	6670	0
77	20240403	192100	524237180	6670	6670	6670	6670	0
78	20240403	192000	524237180	6670	6670	6670	6670	0
79	20240403	191900	524237180	6670	6670	6670	6670	0
80	20240403	191800	524237180	6670	6670	6670	6670	0
81	20240403	191700	524237180	6670	6670	6670	6670	0
82	20240403	191600	524237180	6670	6670	6670	6670	0
83	20240403	191500	524237180	6670	6670	6670	6670	0
84	20240403	191400	524237180	6670	6670	6670	6670	0
85	20240403	191300	524237180	6670	6670	6670	6670	0
86	20240403	191200	524237180	6670	6670	6670	6670	0
87	20240403	191100	524237180	6670	6670	6670	6670	0
88	20240403	191000	524237180	6670	6670	6670	6670	0
89	20240403	190900	524237180	6670	6670	6670	6670	0
90	20240403	190800	524237180	6670	6670	6670	6670	0
91	20240403	190700	524237180	6670	6670	6670	6670	0
92	20240403	190600	524237180	6670	6670	6670	6670	7088
93	20240403	190500	524237180	6670	6670	6670	6670	0
94	20240403	190400	524237180	6670	6670	6670	6670	0
95	20240403	190300	524237180	6670	6670	6670	6670	0
96	20240403	190200	524237180	6670	6670	6670	6670	0
97	20240403	190100	524237180	6670	6670	6670	6670	0
98	20240403	190000	524237180	6670	6670	6670	6670	0
99	20240403	185900	524237180	6670	6670	6670	6670	0
100	20240403	185800	524237180	6670	6670	6670	6670	0
101	20240403	185700	524237180	6670	6670	6670	6670	0
102	20240403	185600	524237180	6670	6670	6670	6670	0
103	20240403	185500	524237180	6670	6670	6670	6670	0
104	20240403	185400	524237180	6670	6670	6670	6670	0
105	20240403	185300	524237180	6670	6670	6670	6670	0
106	20240403	185200	524237180	6670	6670	6670	6670	0
107	20240403	185100	524237180	6670	6670	6670	6670	0
108	20240403	185000	524237180	6670	6670	6670	6670	0
109	20240403	184900	524237180	6670	6670	6670	6670	0
110	20240403	184800	524237180	6670	6670	6670	6670	0
111	20240403	184700	524237180	6670	6670	6670	6670	0
112	20240403	184600	524237180	6670	6670	6670	6670	0
113	20240403	184500	524237180	6670	6670	6670	6670	0
114	20240403	184400	524237180	6670	6670	6670	6670	0
115	20240403	184300	524237180	6670	6670	6670	6670	0
116	20240403	184200	524237180	6670	6670	6670	6670	0
117	20240403	184100	524237180	6670	6670	6670	6670	0
118	20240403	184000	524237180	6670	6670	6670	6670	0
119	20240403	183900	524237180	6670	6670	6670	6670	0
120	20240403	183800	524237180	6670	6670	6670	6670	0
121	20240403	183700	524237180	6670	6670	6670	6670	0
122	20240403	183600	524237180	6670	6670	6670	6670	7088
123	20240403	183500	524237180	6670	6670	6670	6670	0
124	20240403	183400	524237180	6670	6670	6670	6670	0
125	20240403	183300	524237180	6670	6670	6670	6670	0
126	20240403	183200	524237180	6670	6670	6670	6670	0
127	20240403	183100	524237180	6670	6670	6670	6670	0
128	20240403	183000	524237180	6670	6670	6670	6670	0
129	20240403	182900	524237180	6670	6670	6670	6670	0
130	20240403	182800	524237180	6670	6670	6670	6670	0
131	20240403	182700	524237180	6670	6670	6670	6670	0
132	20240403	182600	524237180	6670	6670	6670	6670	0
133	20240403	182500	524237180	6670	6670	6670	6670	0
134	20240403	182400	524237180	6670	6670	6670	6670	0
135	20240403	182300	524237180	6670	6670	6670	6670	0
136	20240403	182200	524237180	6670	6670	6670	6670	0
137	20240403	182100	524237180	6670	6670	6670	6670	0
138	20240403	182000	524237180	6670	6670	6670	6670	0
139	20240403	181900	524237180	6670	6670	6670	6670	0
140	20240403	181800	524237180	6670	6670	6670	6670	0
141	20240403	181700	524237180	6670	6670	6670	6670	0
142	20240403	181600	524237180	6670	6670	6670	6670	0
143	20240403	181500	524237180	6670	6670	6670	6670	0
144	20240403	181400	524237180	6670	6670	6670	6670	0
145	20240403	181300	524237180	6670	6670	6670	6670	0
146	20240403	181200	524237180	6670	6670	6670	6670	0
147	20240403	181100	524237180	6670	6670	6670	6670	0
148	20240403	181000	524237180	6670	6670	6670	6670	0
149	20240403	180900	524237180	6670	6670	6670	6670	0
150	20240403	180800	524237180	6670	6670	6670	6670	0
151	20240403	180700	524237180	6670	6670	6670	6670	0
152	20240403	180600	524237180	6670	6670	6670	6670	7088
153	20240403	180500	524237180	6670	6670	6670	6670	0
154	20240403	180400	524237180	6670	6670	6670	6670	0
155	20240403	180300	524237180	6670	6670	6670	6670	0
156	20240403	180200	524237180	6670	6670	6670	6670	0
157	20240403	180100	524237180	6670	6670	6670	6670	0
158	20240403	180000	524237180	6670	6670	6670	6670	0
159	20240403	175900	524237180	6670	6670	6670	6670	0
160	20240403	175800	524237180	6670	6670	6670	6670	0
161	20240403	175700	524237180	6670	6670	6670	6670	0
162	20240403	175600	524237180	6670	6670	6670	6670	0
163	20240403	175500	524237180	6670	6670	6670	6670	0
164	20240403	175400	524237180	6670	6670	6670	6670	0
165	20240403	175300	524237180	6670	6670	6670	6670	0
166	20240403	175200	524237180	6670	6670	6670	6670	0
167	20240403	175100	524237180	6670	6670	6670	6670	0
168	20240403	175000	524237180	6670	6670	6670	6670	0
169	20240403	174900	524237180	6670	6670	6670	6670	0
170	20240403	174800	524237180	6670	6670	6670	6670	0
171	20240403	174700	524237180	6670	6670	6670	6670	0
172	20240403	174600	524237180	6670	6670	6670	6670	0
173	20240403	174500	524237180	6670	6670	6670	6670	0
174	20240403	174400	524237180	6670	6670	6670	6670	0
175	20240403	174300	524237180	6670	6670	6670	6670	0
176	20240403	174200	524237180	6670	6670	6670	6670	0
177	20240403	174100	524237180	6670	6670	6670	6670	0
178	20240403	174000	524237180	6670	6670	6670	6670	0
179	20240403	173900	524237180	6670	6670	6670	6670	0
180	20240403	173800	524237180	6670	6670	6670	6670	0
181	20240403	173700	524237180	6670	6670	6670	6670	0
182	20240403	173600	524237180	6670	6670	6670	6670	7088
183	20240403	173500	524237180	6670	6670	6670	6670	0
184	20240403	173400	524237180	6670	6670	6670	6670	0
185	20240403	173300	524237180	6670	6670	6670	6670	0
186	20240403	173200	524237180	6670	6670	6670	6670	0
187	20240403	173100	524237180	6670	6670	6670	6670	0
188	20240403	173000	524237180	6670	6670	6670	6670	0
189	20240403	172900	524237180	6670	6670	6670	6670	0
190	20240403	172800	524237180	6670	6670	6670	6670	0
191	20240403	172700	524237180	6670	6670	6670	6670	0
192	20240403	172600	524237180	6670	6670	6670	6670	0
193	20240403	172500	524237180	6670	6670	6670	6670	0
194	20240403	172400	524237180	6670	6670	6670	6670	0
195	20240403	172300	524237180	6670	6670	6670	6670	0
196	20240403	172200	524237180	6670	6670	6670	6670	0
197	20240403	172100	524237180	6670	6670	6670	6670	0
198	20240403	172000	524237180	6670	6670	6670	6670	0
199	20240403	171900	524237180	6670	6670	6670	6670	0
200	20240403	171800	524237180	6670	6670	6670	6670	0
201	20240403	171700	524237180	6670	6670	6670	6670	0
202	20240403	171600	524237180	6670	6670	6670	6670	0
203	20240403	171500	524237180	6670	6670	6670	6670	0
204	20240403	171400	524237180	6670	6670	6670	6670	0
205	20240403	171300	524237180	6670	6670	6670	6670	0
206	20240403	171200	524237180	6670	6670	6670	6670	0
207	20240403	171100	524237180	6670	6670	6670	6670	0
208	20240403	171000	524237180	6670	6670	6670	6670	0
209	20240403	170900	524237180	6670	6670	6670	6670	0
210	20240403	170800	524237180	6670	6670	6670	6670	0
211	20240403	170700	524237180	6670	6670	6670	6670	0
212	20240403	170600	524237180	6670	6670	6670	6670	7088
213	20240403	170500	524237180	6670	6670	6670	6670	0
214	20240403	170400	524237180	6670	6670	6670	6670	0
215	20240403	170300	524237180	6670	6670	6670	6670	0
216	20240403	170200	524237180	6670	6670	6670	6670	0
217	20240403	170100	524237180	6670	6670	6670	6670	0
218	20240403	170000	524237180	6670	6670	6670	6670	0
219	20240403	165900	524237180	6670	6670	6670	6670	0
220	20240403	165800	524237180	6670	6670	6670	6670	0
221	20240403	165700	524237180	6670	6670	6670	6670	0
222	20240403	165600	524237180	6670	6670	6670	6670	0
223	20240403	165500	524237180	6670	6670	6670	6670	0
224	20240403	165400	524237180	6670	6670	6670	6670	0
225	20240403	165300	524237180	6670	6670	6670	6670	0
226	20240403	165200	524237180	6670	6670	6670	6670	0
227	20240403	165100	524237180	6670	6670	6670	6670	0
228	20240403	165000	524237180	6670	6670	6670	6670	0
229	20240403	164900	524237180	6670	6670	6670	6670	0
230	20240403	164800	524237180	6670	6670	6670	6670	0
231	20240403	164700	524237180	6670	6670	6670	6670	0
232	20240403	164600	524237180	6670	6670	6670	6670	0
233	20240403	164500	524237180	6670	6670	6670	6670	0
234	20240403	164400	524237180	6670	6670	6670	6670	0
235	20240403	164300	524237180	6670	6670	6670	6670	0
236	20240403	164200	524237180	6670	6670	6670	6670	0
237	20240403	164100	524237180	6670	6670	6670	6670	0
238	20240403	164000	524237180	6670	6670	6670	6670	0
239	20240403	163900	524237180	6670	6670	6670	6670	0
240	20240403	163800	524237180	6670	6670	6670	6670	0
241	20240403	163700	524237180	6670	6670	6670	6670	0
242	20240403	163600	524237180	6670	6670	6670	6670	7088
243	20240403	163500	524237180	6670	6670	6670	6670	0
244	20240403	163400	524237180	6670	6670	6670	6670	0
245	20240403	163300	524237180	6670	6670	6670	6670	0
246	20240403	163200	524237180	6670	6670	6670	6670	0
247	20240403	163100	524237180	6670	6670	6670	6670	0
248	20240403	163000	524237180	6670	6670	6670	6670	0
249	20240403	162900	524237180	6670	6670	6670	6670	0
250	20240403	162800	524237180	6670	6670	6670	6670	0
251	20240403	162700	524237180	6670	6670	6670	6670	0
252	20240403	162600	524237180	6670	6670	6670	6670	0
253	20240403	162500	524237180	6670	6670	6670	6670	0
254	20240403	162400	524237180	6670	6670	6670	6670	0
255	20240403	162300	524237180	6670	6670	6670	6670	0
256	20240403	162200	524237180	6670	6670	6670	6670	0
257	20240403	162100	524237180	6670	6670	6670	6670	0
258	20240403	162000	524237180	6670	6670	6670	6670	0
259	20240403	161900	524237180	6670	6670	6670	6670	0
260	20240403	161800	524237180	6670	6670	6670	6670	0
261	20240403	161700	524237180	6670	6670	6670	6670	0
262	20240403	161600	524237180	6670	6670	6670	6670	0
263	20240403	161500	524237180	6670	6670	6670	6670	0
264	20240403	161400	524237180	6670	6670	6670	6670	0
265	20240403	161300	524237180	6670	6670	6670	6670	0
266	20240403	161200	524237180	6670	6670	6670	6670	0
267	20240403	161100	524237180	6670	6670	6670	6670	0
268	20240403	161000	524237180	6670	6670	6670	6670	0
269	20240403	160900	524237180	6670	6670	6670	6670	0
270	20240403	160800	524237180	6670	6670	6670	6670	0
271	20240403	160700	524237180	6670	6670	6670	6670	0
272	20240403	160600	524237180	6670	6670	6670	6670	7088
273	20240403	160500	524237180	6670	6670	6670	6670	0
274	20240403	160400	524237180	6670	6670	6670	6670	0
275	20240403	160300	524237180	6670	6670	6670	6670	0
276	20240403	160200	524237180	6670	6670	6670	6670	0
277	20240403	160100	524237180	6670	6670	6670	6670	0
278	20240403	160000	524237180	6670	6670	6670	6670	0
279	20240403	155900	524237180	6670	6670	6670	6670	0
280	20240403	155800	524237180	6670	6670	6670	6670	0
281	20240403	155700	524237180	6670	6670	6670	6670	0
282	20240403	155600	524237180	6670	6670	6670	6670	0
283	20240403	155500	524237180	6670	6670	6670	6670	0
284	20240403	155400	524237180	6670	6670	6670	6670	0
285	20240403	155300	524237180	6670	6670	6670	6670	0
286	20240403	155200	524237180	6670	6670	6670	6670	0
287	20240403	155100	524237180	6670	6670	6670	6670	0
288	20240403	155000	524237180	6670	6670	6670	6670	0
289	20240403	154900	524237180	6670	6670	6670	6670	0
290	20240403	154800	524237180	6670	6670	6670	6670	0
291	20240403	154700	524237180	6670	6670	6670	6670	0
292	20240403	154600	524237180	6670	6670	6670	6670	0
293	20240403	154500	524237180	6670	6670	6670	6670	0
294	20240403	154400	524237180	6670	6670	6670	6670	0
295	20240403	154300	524237180	6670	6670	6670	6670	0
296	20240403	154200	524237180	6670	6670	6670	6670	0
297	20240403	154100	524237180	6670	6670	6670	6670	0
298	20240403	154000	524237180	6670	6670	6670	6670	0
299	20240403	153900	524237180	6670	6670	6670	6670	0
300	20240403	153800	524237180	6670	6670	6670	6670	0
301	20240403	153700	524237180	6670	6670	6670	6670	0
302	20240403	153600	524237180	6670	6670	6670	6670	7088
303	20240403	153500	524237180	6670	6670	6670	6670	0
304	20240403	153400	524237180	6670	6670	6670	6670	0
305	20240403	153300	524237180	6670	6670	6670	6670	0
306	20240403	153200	524237180	6670	6670	6670	6670	0
307	20240403	153100	524237180	6670	6670	6670	6670	0
308	20240403	153000	524237180	6670	6670	6670	6670	7088
309	20240403	152900	476960220	6660	6660	6660	6660	0
310	20240403	152800	476960220	6660	6660	6660	6660	0
311	20240403	152700	476960220	6660	6660	6660	6660	0
312	20240403	152600	476960220	6660	6660	6660	6660	0
313	20240403	152500	476960220	6660	6660	6660	6660	0
314	20240403	152400	476960220	6660	6660	6660	6660	0
315	20240403	152300	476960220	6660	6660	6660	6660	0
316	20240403	152200	476960220	6660	6660	6660	6660	0
317	20240403	152100	476960220	6660	6660	6660	6660	0
318	20240403	152000	476960220	6660	6660	6660	6660	0
319	20240403	151900	476960220	6660	6650	6660	6650	632
320	20240403	151800	472752230	6650	6650	6660	6650	943
321	20240403	151700	466481260	6660	6660	6660	6660	1
322	20240403	151600	466474600	6660	6660	6660	6660	2
323	20240403	151500	466461280	6650	6660	6660	6650	1124
324	20240403	151400	458985220	6660	6640	6660	6640	397
325	20240403	151300	456345100	6650	6650	6650	6650	0
326	20240403	151200	456345100	6650	6650	6650	6650	0
327	20240403	151100	456345100	6650	6650	6650	6640	10
328	20240403	151000	456278610	6650	6650	6650	6650	167
329	20240403	150900	455168060	6650	6640	6650	6640	502
330	20240403	150800	451834760	6650	6650	6650	6650	0
331	20240403	150700	451834760	6650	6650	6650	6650	0
332	20240403	150600	451834760	6650	6650	6650	6650	1498
333	20240403	150500	441873060	6650	6650	6650	6650	380
334	20240403	150400	439346060	6650	6650	6650	6650	30
335	20240403	150300	439146560	6650	6650	6650	6650	0
336	20240403	150200	439146560	6650	6650	6650	6650	2
337	20240403	150100	439133260	6650	6650	6650	6650	100
338	20240403	150000	438468260	6660	6650	6660	6650	4
339	20240403	145900	438441640	6650	6650	6660	6650	66
340	20240403	145800	438002100	6650	6650	6650	6650	10
341	20240403	145700	437935600	6650	6650	6650	6650	1
342	20240403	145600	437928950	6660	6650	6660	6650	609
343	20240403	145500	433877840	6660	6660	6660	6660	219
344	20240403	145400	432419300	6660	6660	6660	6660	0
345	20240403	145300	432419300	6660	6660	6660	6660	2
346	20240403	145200	432405980	6660	6660	6660	6660	90
347	20240403	145100	431806580	6660	6660	6660	6660	8
348	20240403	145000	431753300	6660	6660	6660	6660	0
349	20240403	144900	431753300	6660	6660	6660	6660	0
350	20240403	144800	431753300	6660	6660	6660	6660	71
351	20240403	144700	431280440	6660	6660	6660	6660	0
352	20240403	144600	431280440	6660	6660	6660	6660	0
353	20240403	144500	431280440	6660	6660	6660	6660	0
354	20240403	144400	431280440	6660	6660	6660	6660	0
355	20240403	144300	431280440	6660	6660	6660	6660	62
356	20240403	144200	430867520	6660	6660	6660	6660	270
357	20240403	144100	429069320	6660	6660	6660	6660	46
358	20240403	144000	428762960	6650	6650	6650	6650	0
359	20240403	143900	428762960	6650	6650	6650	6650	0
360	20240403	143800	428762960	6650	6650	6650	6650	0
361	20240403	143700	428762960	6650	6650	6650	6650	0
362	20240403	143600	428762960	6650	6650	6650	6650	19
363	20240403	143500	428636610	6650	6660	6660	6650	303
364	20240403	143400	426620590	6660	6660	6660	6660	32
365	20240403	143300	426407470	6660	6660	6660	6660	35
366	20240403	143200	426174370	6660	6660	6660	6660	27
367	20240403	143100	425994550	6660	6660	6660	6660	20
368	20240403	143000	425861350	6660	6660	6660	6660	173
369	20240403	142900	424709170	6650	6650	6650	6650	0
370	20240403	142800	424709170	6650	6650	6650	6650	480
371	20240403	142700	421517170	6650	6650	6650	6650	30
372	20240403	142600	421317670	6670	6670	6670	6670	91
373	20240403	142500	420710700	6670	6670	6670	6670	115
374	20240403	142400	419943650	6670	6670	6670	6670	0
375	20240403	142300	419943650	6670	6670	6670	6670	0
376	20240403	142200	419943650	6670	6670	6670	6670	151
377	20240403	142100	418936480	6660	6660	6660	6660	121
378	20240403	142000	418130620	6660	6660	6660	6660	2
379	20240403	141900	418117300	6670	6670	6670	6670	176
380	20240403	141800	416943380	6670	6670	6670	6670	198
381	20240403	141700	415622720	6670	6670	6670	6670	155
382	20240403	141600	414588870	6670	6670	6670	6670	87
383	20240403	141500	414008580	6670	6670	6670	6670	0
384	20240403	141400	414008580	6670	6670	6670	6670	0
385	20240403	141300	414008580	6670	6670	6670	6670	263
386	20240403	141200	412254370	6670	6660	6670	6660	3296
387	20240403	141100	390270460	6660	6660	6660	6660	2007
388	20240403	141000	376903840	6660	6660	6660	6660	116
389	20240403	140900	376131280	6650	6650	6650	6650	0
390	20240403	140800	376131280	6650	6650	6650	6650	5
391	20240403	140700	376098030	6650	6650	6650	6650	776
392	20240403	140600	370937630	6640	6640	6640	6640	22
393	20240403	140500	370791550	6640	6640	6640	6640	0
394	20240403	140400	370791550	6640	6640	6640	6640	4
395	20240403	140300	370764990	6640	6640	6640	6640	24
396	20240403	140200	370605630	6640	6640	6640	6640	0
397	20240403	140100	370605630	6640	6640	6640	6640	0
398	20240403	140000	370605630	6640	6640	6640	6640	2
399	20240403	135900	370592350	6640	6640	6640	6640	0
400	20240403	135800	370592350	6640	6640	6640	6640	10
401	20240403	135700	370525950	6640	6640	6640	6640	75
402	20240403	135600	370027950	6640	6640	6640	6640	0
403	20240403	135500	370027950	6640	6640	6640	6640	0
404	20240403	135400	370027950	6640	6640	6640	6640	2
405	20240403	135300	370014670	6650	6650	6650	6650	87
406	20240403	135200	369436120	6650	6650	6650	6650	0
407	20240403	135100	369436120	6650	6650	6650	6650	161
408	20240403	135000	368365470	6650	6650	6650	6650	0
409	20240403	134900	368365470	6650	6650	6650	6650	292
410	20240403	134800	366423670	6650	6650	6650	6650	0
411	20240403	134700	366423670	6650	6650	6650	6650	450
412	20240403	134600	363431170	6650	6650	6650	6650	144
413	20240403	134500	362473570	6650	6640	6650	6640	94
414	20240403	134400	361848560	6640	6640	6640	6640	0
415	20240403	134300	361848560	6640	6640	6640	6640	60
416	20240403	134200	361450160	6640	6640	6640	6640	49
417	20240403	134100	361124800	6640	6640	6640	6640	0
418	20240403	134000	361124800	6640	6640	6640	6640	0
419	20240403	133900	361124800	6640	6640	6640	6640	1622
420	20240403	133800	350354720	6640	6640	6640	6640	78
421	20240403	133700	349836800	6640	6640	6640	6630	1074
422	20240403	133600	342706120	6640	6640	6640	6640	22
423	20240403	133500	342560040	6640	6640	6650	6640	1453
424	20240403	133400	332911970	6640	6640	6640	6640	0
425	20240403	133300	332911970	6640	6640	6640	6640	26
426	20240403	133200	332739330	6640	6640	6640	6640	0
427	20240403	133100	332739330	6640	6640	6640	6640	22
428	20240403	133000	332593250	6650	6650	6650	6650	2
429	20240403	132900	332579950	6650	6650	6650	6650	55
430	20240403	132800	332214200	6650	6650	6650	6650	3
431	20240403	132700	332194250	6640	6640	6640	6640	0
432	20240403	132600	332194250	6640	6640	6640	6640	0
433	20240403	132500	332194250	6640	6640	6640	6640	0
434	20240403	132400	332194250	6640	6640	6640	6640	53
435	20240403	132300	331842330	6650	6650	6650	6650	0
436	20240403	132200	331842330	6650	6650	6650	6650	0
437	20240403	132100	331842330	6650	6650	6650	6650	60
438	20240403	132000	331443330	6650	6650	6650	6650	1
439	20240403	131900	331436680	6650	6650	6650	6650	1
440	20240403	131800	331430030	6650	6650	6650	6650	0
441	20240403	131700	331430030	6650	6650	6650	6650	30
442	20240403	131600	331230530	6660	6660	6660	6660	0
443	20240403	131500	331230530	6660	6660	6660	6660	272
444	20240403	131400	329419010	6650	6650	6650	6650	67
445	20240403	131300	328973460	6650	6650	6650	6650	0
446	20240403	131200	328973460	6650	6650	6650	6650	1
447	20240403	131100	328966810	6650	6650	6650	6650	334
448	20240403	131000	326745710	6650	6650	6650	6650	0
449	20240403	130900	326745710	6650	6650	6650	6650	4
450	20240403	130800	326719110	6650	6650	6650	6650	14
451	20240403	130700	326626010	6660	6660	6660	6660	100
452	20240403	130600	325960010	6660	6660	6670	6660	2019
453	20240403	130500	312512160	6670	6670	6670	6670	86
454	20240403	130400	311938540	6670	6670	6670	6670	0
455	20240403	130300	311938540	6670	6670	6670	6670	0
456	20240403	130200	311938540	6670	6660	6670	6660	818
457	20240403	130100	306488860	6670	6670	6670	6670	0
458	20240403	130000	306488860	6670	6660	6670	6660	124
459	20240403	125900	305662130	6660	6660	6670	6660	339
460	20240403	125800	303403980	6670	6670	6670	6660	555
461	20240403	125700	299707310	6670	6670	6670	6670	118
462	20240403	125600	298920250	6670	6670	6670	6670	0
463	20240403	125500	298920250	6670	6670	6670	6670	50
464	20240403	125400	298586750	6670	6660	6670	6660	110
465	20240403	125300	297853150	6670	6670	6670	6670	220
466	20240403	125200	296385750	6660	6660	6660	6660	30
467	20240403	125100	296185950	6660	6660	6660	6660	0
468	20240403	125000	296185950	6660	6660	6660	6660	10
469	20240403	124900	296119350	6670	6670	6670	6670	222
470	20240403	124800	294638610	6660	6670	6670	6660	177
471	20240403	124700	293458320	6670	6670	6670	6670	328
472	20240403	124600	291270560	6670	6660	6670	6660	911
473	20240403	124500	285201300	6660	6660	6660	6660	515
474	20240403	124400	281771400	6660	6660	6660	6660	132
475	20240403	124300	280892280	6660	6660	6660	6660	5
476	20240403	124200	280858980	6660	6660	6660	6660	0
477	20240403	124100	280858980	6660	6660	6660	6660	3
478	20240403	124000	280839000	6650	6650	6650	6650	1016
479	20240403	123900	274082600	6660	6660	6660	6660	50
480	20240403	123800	273749600	6660	6660	6660	6660	88
481	20240403	123700	273163520	6670	6670	6670	6670	2
482	20240403	123600	273150180	6670	6660	6670	6660	692
483	20240403	123500	268541440	6670	6670	6670	6670	100
484	20240403	123400	267874440	6670	6660	6670	6650	4556
485	20240403	123300	237532420	6660	6640	6670	6640	3627
486	20240403	123200	213416270	6630	6630	6630	6630	2
487	20240403	123100	213403010	6630	6630	6630	6630	10
488	20240403	123000	213336710	6630	6640	6640	6630	48
489	20240403	122900	213018430	6640	6640	6640	6640	2
490	20240403	122800	213005150	6640	6630	6640	6630	177
491	20240403	122700	211829910	6630	6630	6630	6630	0
492	20240403	122600	211829910	6630	6630	6630	6630	2
493	20240403	122500	211816650	6630	6620	6640	6620	805
494	20240403	122400	206478570	6620	6620	6630	6620	1072
495	20240403	122300	199378250	6620	6620	6620	6620	0
496	20240403	122200	199378250	6620	6620	6620	6620	184
497	20240403	122100	198160170	6600	6600	6610	6600	224
498	20240403	122000	196681080	6600	6600	6600	6600	0
499	20240403	121900	196681080	6600	6600	6600	6600	316
500	20240403	121800	194595480	6590	6590	6590	6590	1
501	20240403	121700	194588890	6600	6590	6600	6590	12
502	20240403	121600	194509710	6590	6590	6590	6590	4
503	20240403	121500	194483350	6590	6580	6590	6580	311
504	20240403	121400	192435550	6590	6590	6590	6590	13
505	20240403	121300	192349880	6590	6590	6590	6590	1
506	20240403	121200	192343290	6590	6590	6590	6590	5
507	20240403	121100	192310340	6590	6590	6590	6590	16
508	20240403	121000	192204900	6590	6590	6590	6590	1
509	20240403	120900	192198310	6590	6590	6590	6590	17
510	20240403	120800	192086280	6590	6590	6590	6590	5
511	20240403	120700	192053330	6590	6590	6590	6590	2
512	20240403	120600	192040150	6590	6590	6590	6590	16
513	20240403	120500	191934710	6590	6590	6590	6590	1
514	20240403	120400	191928120	6590	6590	6590	6590	21
515	20240403	120300	191789730	6590	6590	6590	6590	1
516	20240403	120200	191783140	6590	6590	6590	6590	0
517	20240403	120100	191783140	6590	6590	6590	6590	46
518	20240403	120000	191480000	6600	6600	6600	6600	0
519	20240403	115900	191480000	6600	6590	6600	6590	203
520	20240403	115800	190141690	6600	6600	6600	6600	0
521	20240403	115700	190141690	6600	6600	6600	6600	45
522	20240403	115600	189844690	6600	6600	6600	6600	1
523	20240403	115500	189838090	6600	6600	6600	6600	0
524	20240403	115400	189838090	6600	6600	6600	6600	0
525	20240403	115300	189838090	6600	6600	6600	6600	4
526	20240403	115200	189811690	6600	6600	6600	6600	0
527	20240403	115100	189811690	6600	6600	6600	6600	0
528	20240403	115000	189811690	6600	6600	6600	6600	20
529	20240403	114900	189679690	6590	6590	6590	6590	29
530	20240403	114800	189488580	6590	6590	6590	6590	0
531	20240403	114700	189488580	6590	6590	6590	6590	67
532	20240403	114600	189047050	6590	6590	6590	6590	0
533	20240403	114500	189047050	6590	6590	6590	6590	0
534	20240403	114400	189047050	6590	6590	6590	6590	21
535	20240403	114300	188908660	6590	6590	6590	6590	0
536	20240403	114200	188908660	6590	6590	6590	6590	0
537	20240403	114100	188908660	6590	6590	6590	6590	404
538	20240403	114000	186246300	6580	6580	6580	6580	744
539	20240403	113900	181350780	6590	6590	6590	6590	0
540	20240403	113800	181350780	6590	6590	6590	6590	2
541	20240403	113700	181337600	6590	6590	6590	6590	0
542	20240403	113600	181337600	6590	6590	6590	6590	21
543	20240403	113500	181199210	6590	6580	6590	6580	186
544	20240403	113400	179973610	6580	6580	6580	6580	5
545	20240403	113300	179940710	6580	6580	6580	6580	1
546	20240403	113200	179934130	6580	6580	6580	6580	0
547	20240403	113100	179934130	6580	6580	6580	6580	0
548	20240403	113000	179934130	6580	6580	6580	6580	14
549	20240403	112900	179842010	6580	6590	6590	6580	169
550	20240403	112800	178728790	6580	6590	6590	6580	874
551	20240403	112700	172977860	6590	6590	6590	6590	0
552	20240403	112600	172977860	6590	6590	6590	6590	0
553	20240403	112500	172977860	6590	6590	6590	6590	0
554	20240403	112400	172977860	6590	6590	6590	6590	38
555	20240403	112300	172727440	6590	6590	6590	6590	0
556	20240403	112200	172727440	6590	6590	6590	6590	0
557	20240403	112100	172727440	6590	6590	6590	6590	10
558	20240403	112000	172661540	6590	6590	6590	6590	18
559	20240403	111900	172542920	6590	6590	6590	6590	0
560	20240403	111800	172542920	6590	6590	6590	6590	64
561	20240403	111700	172121160	6590	6590	6590	6590	33
562	20240403	111600	171903690	6590	6590	6590	6590	0
563	20240403	111500	171903690	6590	6590	6590	6590	3
564	20240403	111400	171883920	6590	6590	6590	6590	25
565	20240403	111300	171719170	6590	6590	6590	6590	0
566	20240403	111200	171719170	6590	6590	6590	6590	0
567	20240403	111100	171719170	6590	6590	6590	6590	9
568	20240403	111000	171659860	6600	6600	6600	6600	0
569	20240403	110900	171659860	6600	6600	6600	6600	0
570	20240403	110800	171659860	6600	6600	6600	6600	0
571	20240403	110700	171659860	6600	6600	6600	6600	10
572	20240403	110600	171593860	6600	6600	6600	6600	0
573	20240403	110500	171593860	6600	6600	6600	6600	155
574	20240403	110400	170570860	6590	6600	6600	6580	44
575	20240403	110300	170280860	6600	6590	6600	6590	5
576	20240403	110200	170247880	6590	6590	6590	6590	9
577	20240403	110100	170188570	6590	6590	6590	6590	0
578	20240403	110000	170188570	6590	6590	6590	6590	38
579	20240403	105900	169938150	6590	6590	6590	6590	1
580	20240403	105800	169931560	6590	6590	6590	6590	4
581	20240403	105700	169905200	6580	6580	6580	6580	1147
582	20240403	105600	162357940	6580	6570	6580	6570	11
583	20240403	105500	162285660	6580	6580	6580	6580	2
584	20240403	105400	162272500	6580	6580	6580	6580	3
585	20240403	105300	162252760	6580	6580	6580	6580	10
586	20240403	105200	162186960	6580	6580	6580	6580	2
587	20240403	105100	162173800	6580	6580	6580	6580	2
588	20240403	105000	162160640	6580	6580	6580	6580	33
589	20240403	104900	161943500	6580	6580	6580	6570	4
590	20240403	104800	161917190	6580	6580	6580	6580	2
591	20240403	104700	161904030	6580	6570	6580	6570	6
592	20240403	104600	161864590	6570	6570	6570	6570	41
593	20240403	104500	161595220	6570	6570	6570	6570	2
594	20240403	104400	161582080	6570	6570	6570	6570	19
595	20240403	104300	161457250	6570	6570	6570	6560	39
596	20240403	104200	161201380	6570	6570	6570	6570	3
597	20240403	104100	161181670	6560	6580	6580	6560	138
598	20240403	104000	160276220	6580	6580	6580	6580	13
599	20240403	103900	160190680	6580	6570	6580	6570	103
600	20240403	103800	159513940	6570	6570	6580	6570	111
601	20240403	103700	158784650	6570	6580	6580	6570	8
602	20240403	103600	158732050	6580	6570	6580	6570	120
603	20240403	103500	157943450	6580	6580	6580	6580	186
604	20240403	103400	156719570	6580	6580	6580	6580	203
605	20240403	103300	155383830	6570	6570	6580	6570	220
606	20240403	103200	153938410	6570	6570	6570	6560	12
607	20240403	103100	153859580	6570	6570	6570	6560	304
608	20240403	103000	151862310	6570	6570	6570	6570	1
609	20240403	102900	151855740	6570	6570	6570	6570	3
610	20240403	102800	151836030	6570	6570	6570	6570	2
611	20240403	102700	151822890	6570	6570	6570	6570	6
612	20240403	102600	151783470	6570	6570	6570	6570	2
613	20240403	102500	151770330	6560	6580	6580	6540	4040
614	20240403	102400	125318620	6580	6580	6580	6580	3
615	20240403	102300	125298880	6580	6580	6580	6580	0
616	20240403	102200	125298880	6580	6570	6580	6570	5
617	20240403	102100	125266010	6580	6580	6580	6580	2
618	20240403	102000	125252850	6590	6590	6590	6590	1
619	20240403	101900	125246260	6590	6590	6590	6590	1
620	20240403	101800	125239670	6590	6590	6590	6590	4
621	20240403	101700	125213310	6570	6570	6590	6550	758
622	20240403	101600	120234180	6590	6590	6590	6590	2
623	20240403	101500	120221000	6580	6590	6590	6550	6141
624	20240403	101400	79919680	6590	6580	6590	6580	22
625	20240403	101300	79774810	6590	6600	6600	6590	64
626	20240403	101200	79353040	6600	6600	6600	6600	33
627	20240403	101100	79135240	6600	6600	6600	6600	2
628	20240403	101000	79122040	6600	6590	6600	6590	313
629	20240403	100900	77059350	6590	6590	6590	6590	3
630	20240403	100800	77039580	6590	6590	6590	6590	3
631	20240403	100700	77019810	6580	6590	6590	6580	36
632	20240403	100600	76782720	6590	6590	6590	6590	2
633	20240403	100500	76769540	6590	6590	6590	6580	6
634	20240403	100400	76730040	6590	6580	6590	6580	19
635	20240403	100300	76605010	6590	6590	6590	6590	2
636	20240403	100200	76591830	6590	6590	6590	6590	1
637	20240403	100100	76585240	6590	6590	6590	6590	1
638	20240403	100000	76578650	6590	6590	6590	6580	8
639	20240403	095900	76525970	6590	6590	6590	6590	306
640	20240403	095800	74509430	6570	6590	6590	6570	1209
641	20240403	095700	66566210	6580	6590	6590	6580	413
642	20240403	095600	63848610	6590	6590	6590	6590	3
643	20240403	095500	63828840	6600	6590	6600	6590	4
644	20240403	095400	63802450	6590	6590	6590	6590	1
645	20240403	095300	63795860	6590	6580	6590	6580	24
646	20240403	095200	63637920	6580	6600	6600	6580	79
647	20240403	095100	63118040	6600	6600	6600	6580	1349
648	20240403	095000	54231240	6600	6600	6600	6600	5
649	20240403	094900	54198240	6600	6600	6600	6600	3
650	20240403	094800	54178440	6600	6600	6600	6600	57
651	20240403	094700	53802240	6590	6590	6590	6590	4
652	20240403	094600	53775880	6600	6600	6600	6600	31
653	20240403	094500	53571280	6600	6610	6610	6600	2
654	20240403	094400	53558070	6610	6600	6610	6600	1010
655	20240403	094300	46882070	6600	6590	6600	6590	15
656	20240403	094200	46783200	6580	6580	6580	6580	26
657	20240403	094100	46612120	6580	6580	6580	6580	0
658	20240403	094000	46612120	6580	6610	6610	6580	1013
659	20240403	093900	39943450	6600	6600	6600	6600	306
660	20240403	093800	37923850	6590	6590	6590	6590	4
661	20240403	093700	37897490	6600	6600	6600	6600	1
662	20240403	093600	37890890	6600	6600	6600	6600	11
663	20240403	093500	37818290	6590	6590	6590	6590	287
664	20240403	093400	35926960	6590	6600	6600	6590	5
665	20240403	093300	35894000	6600	6600	6600	6600	31
666	20240403	093200	35689400	6600	6600	6600	6600	0
667	20240403	093100	35689400	6600	6600	6600	6600	0
668	20240403	093000	35689400	6600	6620	6620	6600	18
669	20240403	092900	35570320	6610	6610	6610	6610	29
670	20240403	092800	35378630	6600	6600	6600	6600	1
671	20240403	092700	35372030	6610	6610	6610	6610	2
672	20240403	092600	35358810	6620	6610	6640	6610	12
673	20240403	092500	35279450	6590	6600	6600	6590	1755
674	20240403	092400	23697570	6590	6590	6590	6590	0
675	20240403	092300	23697570	6590	6590	6590	6590	551
676	20240403	092200	20066480	6590	6590	6590	6590	2
677	20240403	092100	20053300	6580	6580	6580	6580	2
678	20240403	092000	20040140	6580	6580	6580	6580	72
679	20240403	091900	19566380	6580	6580	6580	6580	166
680	20240403	091800	18474100	6590	6590	6590	6590	102
681	20240403	091700	17801920	6580	6580	6580	6580	367
682	20240403	091600	15387060	6590	6590	6590	6590	1
683	20240403	091500	15380470	6590	6590	6590	6590	11
684	20240403	091400	15307980	6570	6570	6570	6570	0
685	20240403	091300	15307980	6570	6570	6570	6570	1020
686	20240403	091200	8606580	6570	6570	6570	6570	160
687	20240403	091100	7555380	6570	6570	6570	6570	0
688	20240403	091000	7555380	6570	6570	6570	6570	83
689	20240403	090900	7010070	6570	6570	6570	6570	1
690	20240403	090800	7003500	6570	6570	6570	6570	52
691	20240403	090700	6661860	6570	6590	6590	6570	126
692	20240403	090600	5833930	6580	6580	6590	6570	177
693	20240403	090500	4670260	6580	6570	6580	6570	308
694	20240403	090400	2643670	6570	6580	6580	6570	73
695	20240403	090300	2164050	6580	6600	6600	6580	89
696	20240403	090200	1577250	6600	6600	6600	6600	33
697	20240403	090100	1359450	6600	6600	6600	6600	10
698	20240403	090000	1293450	6600	6640	6640	6600	195