KissMeData/017000/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185700	137634425	2930	2930	2930	2930	1609
3	20240403	185600	137634425	2930	2930	2930	2930	0
4	20240403	185500	137634425	2930	2930	2930	2930	0
5	20240403	185400	137634425	2930	2930	2930	2930	0
6	20240403	185300	137634425	2930	2930	2930	2930	0
7	20240403	185200	137634425	2930	2930	2930	2930	0
8	20240403	185100	137634425	2930	2930	2930	2930	0
9	20240403	185000	137634425	2930	2930	2930	2930	0
10	20240403	184900	137634425	2930	2930	2930	2930	0
11	20240403	184800	137634425	2930	2930	2930	2930	0
12	20240403	184700	137634425	2930	2930	2930	2930	0
13	20240403	184600	137634425	2930	2930	2930	2930	0
14	20240403	184500	137634425	2930	2930	2930	2930	0
15	20240403	184400	137634425	2930	2930	2930	2930	0
16	20240403	184300	137634425	2930	2930	2930	2930	0
17	20240403	184200	137634425	2930	2930	2930	2930	0
18	20240403	184100	137634425	2930	2930	2930	2930	0
19	20240403	184000	137634425	2930	2930	2930	2930	0
20	20240403	183900	137634425	2930	2930	2930	2930	0
21	20240403	183800	137634425	2930	2930	2930	2930	0
22	20240403	183700	137634425	2930	2930	2930	2930	0
23	20240403	183600	137634425	2930	2930	2930	2930	0
24	20240403	183500	137634425	2930	2930	2930	2930	0
25	20240403	183400	137634425	2930	2930	2930	2930	0
26	20240403	183300	137634425	2930	2930	2930	2930	0
27	20240403	183200	137634425	2930	2930	2930	2930	0
28	20240403	183100	137634425	2930	2930	2930	2930	0
29	20240403	183000	137634425	2930	2930	2930	2930	0
30	20240403	182900	137634425	2930	2930	2930	2930	0
31	20240403	182800	137634425	2930	2930	2930	2930	0
32	20240403	182700	137634425	2930	2930	2930	2930	1609
33	20240403	182600	137634425	2930	2930	2930	2930	0
34	20240403	182500	137634425	2930	2930	2930	2930	0
35	20240403	182400	137634425	2930	2930	2930	2930	0
36	20240403	182300	137634425	2930	2930	2930	2930	0
37	20240403	182200	137634425	2930	2930	2930	2930	0
38	20240403	182100	137634425	2930	2930	2930	2930	0
39	20240403	182000	137634425	2930	2930	2930	2930	0
40	20240403	181900	137634425	2930	2930	2930	2930	0
41	20240403	181800	137634425	2930	2930	2930	2930	0
42	20240403	181700	137634425	2930	2930	2930	2930	0
43	20240403	181600	137634425	2930	2930	2930	2930	0
44	20240403	181500	137634425	2930	2930	2930	2930	0
45	20240403	181400	137634425	2930	2930	2930	2930	0
46	20240403	181300	137634425	2930	2930	2930	2930	0
47	20240403	181200	137634425	2930	2930	2930	2930	0
48	20240403	181100	137634425	2930	2930	2930	2930	0
49	20240403	181000	137634425	2930	2930	2930	2930	0
50	20240403	180900	137634425	2930	2930	2930	2930	0
51	20240403	180800	137634425	2930	2930	2930	2930	0
52	20240403	180700	137634425	2930	2930	2930	2930	0
53	20240403	180600	137634425	2930	2930	2930	2930	0
54	20240403	180500	137634425	2930	2930	2930	2930	0
55	20240403	180400	137634425	2930	2930	2930	2930	0
56	20240403	180300	137634425	2930	2930	2930	2930	0
57	20240403	180200	137634425	2930	2930	2930	2930	0
58	20240403	180100	137634425	2930	2930	2930	2930	0
59	20240403	180000	137634425	2930	2930	2930	2930	0
60	20240403	175900	137634425	2930	2930	2930	2930	0
61	20240403	175800	137634425	2930	2930	2930	2930	0
62	20240403	175700	137634425	2930	2930	2930	2930	1609
63	20240403	175600	137634425	2930	2930	2930	2930	0
64	20240403	175500	137634425	2930	2930	2930	2930	0
65	20240403	175400	137634425	2930	2930	2930	2930	0
66	20240403	175300	137634425	2930	2930	2930	2930	0
67	20240403	175200	137634425	2930	2930	2930	2930	0
68	20240403	175100	137634425	2930	2930	2930	2930	0
69	20240403	175000	137634425	2930	2930	2930	2930	0
70	20240403	174900	137634425	2930	2930	2930	2930	0
71	20240403	174800	137634425	2930	2930	2930	2930	0
72	20240403	174700	137634425	2930	2930	2930	2930	0
73	20240403	174600	137634425	2930	2930	2930	2930	0
74	20240403	174500	137634425	2930	2930	2930	2930	0
75	20240403	174400	137634425	2930	2930	2930	2930	0
76	20240403	174300	137634425	2930	2930	2930	2930	0
77	20240403	174200	137634425	2930	2930	2930	2930	0
78	20240403	174100	137634425	2930	2930	2930	2930	0
79	20240403	174000	137634425	2930	2930	2930	2930	0
80	20240403	173900	137634425	2930	2930	2930	2930	0
81	20240403	173800	137634425	2930	2930	2930	2930	0
82	20240403	173700	137634425	2930	2930	2930	2930	0
83	20240403	173600	137634425	2930	2930	2930	2930	0
84	20240403	173500	137634425	2930	2930	2930	2930	0
85	20240403	173400	137634425	2930	2930	2930	2930	0
86	20240403	173300	137634425	2930	2930	2930	2930	0
87	20240403	173200	137634425	2930	2930	2930	2930	0
88	20240403	173100	137634425	2930	2930	2930	2930	0
89	20240403	173000	137634425	2930	2930	2930	2930	0
90	20240403	172900	137634425	2930	2930	2930	2930	0
91	20240403	172800	137634425	2930	2930	2930	2930	0
92	20240403	172700	137634425	2930	2930	2930	2930	1609
93	20240403	172600	137634425	2930	2930	2930	2930	0
94	20240403	172500	137634425	2930	2930	2930	2930	0
95	20240403	172400	137634425	2930	2930	2930	2930	0
96	20240403	172300	137634425	2930	2930	2930	2930	0
97	20240403	172200	137634425	2930	2930	2930	2930	0
98	20240403	172100	137634425	2930	2930	2930	2930	0
99	20240403	172000	137634425	2930	2930	2930	2930	0
100	20240403	171900	137634425	2930	2930	2930	2930	0
101	20240403	171800	137634425	2930	2930	2930	2930	0
102	20240403	171700	137634425	2930	2930	2930	2930	0
103	20240403	171600	137634425	2930	2930	2930	2930	0
104	20240403	171500	137634425	2930	2930	2930	2930	0
105	20240403	171400	137634425	2930	2930	2930	2930	0
106	20240403	171300	137634425	2930	2930	2930	2930	0
107	20240403	171200	137634425	2930	2930	2930	2930	0
108	20240403	171100	137634425	2930	2930	2930	2930	0
109	20240403	171000	137634425	2930	2930	2930	2930	0
110	20240403	170900	137634425	2930	2930	2930	2930	0
111	20240403	170800	137634425	2930	2930	2930	2930	0
112	20240403	170700	137634425	2930	2930	2930	2930	0
113	20240403	170600	137634425	2930	2930	2930	2930	0
114	20240403	170500	137634425	2930	2930	2930	2930	0
115	20240403	170400	137634425	2930	2930	2930	2930	0
116	20240403	170300	137634425	2930	2930	2930	2930	0
117	20240403	170200	137634425	2930	2930	2930	2930	0
118	20240403	170100	137634425	2930	2930	2930	2930	0
119	20240403	170000	137634425	2930	2930	2930	2930	0
120	20240403	165900	137634425	2930	2930	2930	2930	0
121	20240403	165800	137634425	2930	2930	2930	2930	0
122	20240403	165700	137634425	2930	2930	2930	2930	1609
123	20240403	165600	137634425	2930	2930	2930	2930	0
124	20240403	165500	137634425	2930	2930	2930	2930	0
125	20240403	165400	137634425	2930	2930	2930	2930	0
126	20240403	165300	137634425	2930	2930	2930	2930	0
127	20240403	165200	137634425	2930	2930	2930	2930	0
128	20240403	165100	137634425	2930	2930	2930	2930	0
129	20240403	165000	137634425	2930	2930	2930	2930	0
130	20240403	164900	137634425	2930	2930	2930	2930	0
131	20240403	164800	137634425	2930	2930	2930	2930	0
132	20240403	164700	137634425	2930	2930	2930	2930	0
133	20240403	164600	137634425	2930	2930	2930	2930	0
134	20240403	164500	137634425	2930	2930	2930	2930	0
135	20240403	164400	137634425	2930	2930	2930	2930	0
136	20240403	164300	137634425	2930	2930	2930	2930	0
137	20240403	164200	137634425	2930	2930	2930	2930	0
138	20240403	164100	137634425	2930	2930	2930	2930	0
139	20240403	164000	137634425	2930	2930	2930	2930	0
140	20240403	163900	137634425	2930	2930	2930	2930	0
141	20240403	163800	137634425	2930	2930	2930	2930	0
142	20240403	163700	137634425	2930	2930	2930	2930	0
143	20240403	163600	137634425	2930	2930	2930	2930	0
144	20240403	163500	137634425	2930	2930	2930	2930	0
145	20240403	163400	137634425	2930	2930	2930	2930	0
146	20240403	163300	137634425	2930	2930	2930	2930	0
147	20240403	163200	137634425	2930	2930	2930	2930	0
148	20240403	163100	137634425	2930	2930	2930	2930	0
149	20240403	163000	137634425	2930	2930	2930	2930	0
150	20240403	162900	137634425	2930	2930	2930	2930	0
151	20240403	162800	137634425	2930	2930	2930	2930	0
152	20240403	162700	137634425	2930	2930	2930	2930	1609
153	20240403	162600	137634425	2930	2930	2930	2930	0
154	20240403	162500	137634425	2930	2930	2930	2930	0
155	20240403	162400	137634425	2930	2930	2930	2930	0
156	20240403	162300	137634425	2930	2930	2930	2930	0
157	20240403	162200	137634425	2930	2930	2930	2930	0
158	20240403	162100	137634425	2930	2930	2930	2930	0
159	20240403	162000	137634425	2930	2930	2930	2930	0
160	20240403	161900	137634425	2930	2930	2930	2930	0
161	20240403	161800	137634425	2930	2930	2930	2930	0
162	20240403	161700	137634425	2930	2930	2930	2930	0
163	20240403	161600	137634425	2930	2930	2930	2930	0
164	20240403	161500	137634425	2930	2930	2930	2930	0
165	20240403	161400	137634425	2930	2930	2930	2930	0
166	20240403	161300	137634425	2930	2930	2930	2930	0
167	20240403	161200	137634425	2930	2930	2930	2930	0
168	20240403	161100	137634425	2930	2930	2930	2930	0
169	20240403	161000	137634425	2930	2930	2930	2930	0
170	20240403	160900	137634425	2930	2930	2930	2930	0
171	20240403	160800	137634425	2930	2930	2930	2930	0
172	20240403	160700	137634425	2930	2930	2930	2930	0
173	20240403	160600	137634425	2930	2930	2930	2930	0
174	20240403	160500	137634425	2930	2930	2930	2930	0
175	20240403	160400	137634425	2930	2930	2930	2930	0
176	20240403	160300	137634425	2930	2930	2930	2930	0
177	20240403	160200	137634425	2930	2930	2930	2930	0
178	20240403	160100	137634425	2930	2930	2930	2930	0
179	20240403	160000	137634425	2930	2930	2930	2930	0
180	20240403	155900	137634425	2930	2930	2930	2930	0
181	20240403	155800	137634425	2930	2930	2930	2930	0
182	20240403	155700	137634425	2930	2930	2930	2930	1609
183	20240403	155600	137634425	2930	2930	2930	2930	0
184	20240403	155500	137634425	2930	2930	2930	2930	0
185	20240403	155400	137634425	2930	2930	2930	2930	0
186	20240403	155300	137634425	2930	2930	2930	2930	0
187	20240403	155200	137634425	2930	2930	2930	2930	0
188	20240403	155100	137634425	2930	2930	2930	2930	0
189	20240403	155000	137634425	2930	2930	2930	2930	0
190	20240403	154900	137634425	2930	2930	2930	2930	0
191	20240403	154800	137634425	2930	2930	2930	2930	0
192	20240403	154700	137634425	2930	2930	2930	2930	0
193	20240403	154600	137634425	2930	2930	2930	2930	0
194	20240403	154500	137634425	2930	2930	2930	2930	0
195	20240403	154400	137634425	2930	2930	2930	2930	0
196	20240403	154300	137634425	2930	2930	2930	2930	0
197	20240403	154200	137634425	2930	2930	2930	2930	0
198	20240403	154100	137634425	2930	2930	2930	2930	0
199	20240403	154000	137634425	2930	2930	2930	2930	0
200	20240403	153900	137634425	2930	2930	2930	2930	0
201	20240403	153800	137634425	2930	2930	2930	2930	0
202	20240403	153700	137634425	2930	2930	2930	2930	0
203	20240403	153600	137634425	2930	2930	2930	2930	0
204	20240403	153500	137634425	2930	2930	2930	2930	0
205	20240403	153400	137634425	2930	2930	2930	2930	0
206	20240403	153300	137634425	2930	2930	2930	2930	0
207	20240403	153200	137634425	2930	2930	2930	2930	0
208	20240403	153100	137634425	2930	2930	2930	2930	0
209	20240403	153000	137634425	2930	2930	2930	2930	1609
210	20240403	152900	132920055	2930	2930	2930	2930	0
211	20240403	152800	132920055	2930	2930	2930	2930	0
212	20240403	152700	132920055	2930	2930	2930	2930	0
213	20240403	152600	132920055	2930	2930	2930	2930	0
214	20240403	152500	132920055	2930	2930	2930	2930	0
215	20240403	152400	132920055	2930	2930	2930	2930	0
216	20240403	152300	132920055	2930	2930	2930	2930	0
217	20240403	152200	132920055	2930	2930	2930	2930	0
218	20240403	152100	132920055	2930	2930	2930	2930	0
219	20240403	152000	132920055	2930	2930	2930	2930	0
220	20240403	151900	132920055	2930	2930	2930	2930	43
221	20240403	151800	132794065	2915	2915	2915	2915	23
222	20240403	151700	132727020	2915	2915	2915	2915	0
223	20240403	151600	132727020	2915	2915	2915	2915	29
224	20240403	151500	132642485	2915	2915	2915	2915	0
225	20240403	151400	132642485	2915	2915	2915	2915	0
226	20240403	151300	132642485	2915	2915	2915	2915	62
227	20240403	151200	132461755	2930	2930	2930	2930	0
228	20240403	151100	132461755	2930	2930	2930	2930	0
229	20240403	151000	132461755	2930	2930	2930	2930	1
230	20240403	150900	132458825	2915	2915	2915	2915	48
231	20240403	150800	132318905	2935	2935	2935	2935	0
232	20240403	150700	132318905	2935	2935	2935	2935	44
233	20240403	150600	132189765	2935	2935	2935	2935	1
234	20240403	150500	132186830	2915	2915	2915	2915	15
235	20240403	150400	132143105	2920	2920	2920	2920	41
236	20240403	150300	132023385	2920	2920	2920	2920	0
237	20240403	150200	132023385	2920	2920	2920	2920	0
238	20240403	150100	132023385	2920	2920	2920	2920	0
239	20240403	150000	132023385	2920	2940	2940	2920	53
240	20240403	145900	131868565	2925	2940	2940	2925	23
241	20240403	145800	131801230	2930	2930	2930	2930	0
242	20240403	145700	131801230	2930	2930	2930	2930	10
243	20240403	145600	131771930	2940	2940	2940	2940	30
244	20240403	145500	131683730	2940	2940	2940	2940	0
245	20240403	145400	131683730	2940	2940	2940	2940	0
246	20240403	145300	131683730	2940	2940	2940	2940	40
247	20240403	145200	131566130	2940	2940	2940	2940	0
248	20240403	145100	131566130	2940	2940	2940	2940	2
249	20240403	145000	131560250	2940	2940	2940	2940	49
250	20240403	144900	131416190	2940	2940	2940	2940	44
251	20240403	144800	131286830	2920	2920	2920	2920	0
252	20240403	144700	131286830	2920	2920	2920	2920	0
253	20240403	144600	131286830	2920	2920	2920	2920	109
254	20240403	144500	130968550	2920	2920	2920	2920	0
255	20240403	144400	130968550	2920	2920	2920	2920	0
256	20240403	144300	130968550	2920	2920	2920	2920	140
257	20240403	144200	130559750	2925	2925	2925	2925	0
258	20240403	144100	130559750	2925	2925	2925	2925	0
259	20240403	144000	130559750	2925	2930	2930	2925	152
260	20240403	143900	130114900	2930	2930	2930	2930	201
261	20240403	143800	129525970	2935	2935	2935	2935	2
262	20240403	143700	129520100	2935	2935	2935	2935	12
263	20240403	143600	129484880	2940	2940	2940	2940	36
264	20240403	143500	129379040	2945	2945	2945	2945	0
265	20240403	143400	129379040	2945	2945	2945	2945	0
266	20240403	143300	129379040	2945	2945	2945	2945	0
267	20240403	143200	129379040	2945	2935	2945	2935	272
268	20240403	143100	128579425	2935	2935	2935	2935	0
269	20240403	143000	128579425	2935	2935	2935	2935	0
270	20240403	142900	128579425	2935	2935	2935	2935	1
271	20240403	142800	128576490	2935	2935	2935	2935	361
272	20240403	142700	127516955	2935	2935	2935	2935	1
273	20240403	142600	127514020	2935	2935	2935	2935	33
274	20240403	142500	127417165	2935	2935	2935	2935	0
275	20240403	142400	127417165	2935	2935	2935	2935	9
276	20240403	142300	127390750	2930	2930	2930	2930	0
277	20240403	142200	127390750	2930	2930	2930	2930	0
278	20240403	142100	127390750	2930	2930	2930	2930	0
279	20240403	142000	127390750	2930	2930	2930	2930	0
280	20240403	141900	127390750	2930	2930	2930	2930	0
281	20240403	141800	127390750	2930	2930	2930	2930	0
282	20240403	141700	127390750	2930	2930	2930	2930	51
283	20240403	141600	127241320	2920	2920	2920	2920	0
284	20240403	141500	127241320	2920	2920	2920	2920	0
285	20240403	141400	127241320	2920	2920	2920	2920	0
286	20240403	141300	127241320	2920	2920	2920	2920	0
287	20240403	141200	127241320	2920	2920	2920	2920	0
288	20240403	141100	127241320	2920	2920	2920	2920	10
289	20240403	141000	127212120	2915	2915	2915	2915	0
290	20240403	140900	127212120	2915	2915	2915	2915	0
291	20240403	140800	127212120	2915	2910	2915	2910	1915
292	20240403	140700	121634170	2910	2910	2910	2910	0
293	20240403	140600	121634170	2910	2910	2910	2910	232
294	20240403	140500	120959050	2910	2910	2910	2910	1374
295	20240403	140400	116960710	2910	2910	2910	2910	0
296	20240403	140300	116960710	2910	2910	2910	2910	0
297	20240403	140200	116960710	2910	2910	2910	2910	0
298	20240403	140100	116960710	2910	2910	2910	2910	0
299	20240403	140000	116960710	2910	2910	2910	2910	9
300	20240403	135900	116934520	2890	2890	2890	2890	50
301	20240403	135800	116790020	2910	2910	2910	2910	9
302	20240403	135700	116763830	2910	2910	2910	2910	0
303	20240403	135600	116763830	2910	2910	2910	2910	33
304	20240403	135500	116667800	2910	2910	2910	2910	0
305	20240403	135400	116667800	2910	2910	2910	2910	1
306	20240403	135300	116664890	2890	2890	2890	2890	1348
307	20240403	135200	112769170	2905	2905	2905	2905	0
308	20240403	135100	112769170	2905	2905	2905	2905	0
309	20240403	135000	112769170	2905	2905	2905	2905	8
310	20240403	134900	112745930	2890	2890	2890	2890	52
311	20240403	134800	112595650	2905	2905	2905	2905	0
312	20240403	134700	112595650	2905	2905	2905	2905	1
313	20240403	134600	112592745	2905	2905	2905	2905	33
314	20240403	134500	112496880	2905	2905	2905	2905	9
315	20240403	134400	112470735	2890	2890	2890	2890	182
316	20240403	134300	111944755	2890	2890	2890	2890	0
317	20240403	134200	111944755	2890	2890	2890	2890	0
318	20240403	134100	111944755	2890	2890	2890	2890	0
319	20240403	134000	111944755	2890	2910	2910	2890	51
320	20240403	133900	111797345	2890	2910	2910	2890	1241
321	20240403	133800	108210715	2890	2890	2890	2890	0
322	20240403	133700	108210715	2890	2890	2890	2890	0
323	20240403	133600	108210715	2890	2910	2910	2890	2036
324	20240403	133500	102317360	2910	2910	2910	2910	0
325	20240403	133400	102317360	2910	2910	2910	2910	0
326	20240403	133300	102317360	2910	2910	2910	2910	0
327	20240403	133200	102317360	2910	2910	2910	2910	9
328	20240403	133100	102291170	2910	2910	2910	2910	0
329	20240403	133000	102291170	2910	2910	2910	2910	2
330	20240403	132900	102285350	2900	2905	2905	2900	57
331	20240403	132800	102120040	2910	2910	2910	2910	39
332	20240403	132700	102006550	2910	2910	2910	2910	3
333	20240403	132600	101997820	2895	2895	2895	2895	0
334	20240403	132500	101997820	2895	2895	2895	2895	19
335	20240403	132400	101942815	2895	2900	2900	2895	216
336	20240403	132300	101317415	2900	2900	2900	2900	0
337	20240403	132200	101317415	2900	2900	2900	2900	0
338	20240403	132100	101317415	2900	2900	2900	2900	0
339	20240403	132000	101317415	2900	2900	2900	2900	0
340	20240403	131900	101317415	2900	2900	2900	2900	10
341	20240403	131800	101288415	2900	2900	2900	2900	0
342	20240403	131700	101288415	2900	2900	2900	2900	44
343	20240403	131600	101160815	2900	2900	2900	2900	5
344	20240403	131500	101146315	2890	2895	2895	2890	100
345	20240403	131400	100857310	2890	2890	2890	2890	0
346	20240403	131300	100857310	2890	2890	2890	2890	53
347	20240403	131200	100704140	2895	2895	2895	2895	0
348	20240403	131100	100704140	2895	2895	2895	2895	12
349	20240403	131000	100669400	2900	2900	2900	2900	0
350	20240403	130900	100669400	2900	2900	2900	2900	0
351	20240403	130800	100669400	2900	2900	2900	2900	0
352	20240403	130700	100669400	2900	2900	2900	2900	1
353	20240403	130600	100666500	2900	2900	2900	2900	92
354	20240403	130500	100399700	2900	2900	2900	2900	0
355	20240403	130400	100399700	2900	2900	2900	2900	0
356	20240403	130300	100399700	2900	2900	2900	2900	0
357	20240403	130200	100399700	2900	2900	2900	2900	0
358	20240403	130100	100399700	2900	2900	2900	2900	0
359	20240403	130000	100399700	2900	2890	2900	2890	55
360	20240403	125900	100240730	2890	2900	2900	2890	5
361	20240403	125800	100226270	2895	2895	2895	2895	0
362	20240403	125700	100226270	2895	2895	2895	2895	8
363	20240403	125600	100203110	2895	2900	2900	2895	52
364	20240403	125500	100052345	2900	2900	2900	2900	0
365	20240403	125400	100052345	2900	2900	2900	2900	8
366	20240403	125300	100029145	2910	2910	2910	2910	10
367	20240403	125200	100000045	2905	2905	2905	2905	8
368	20240403	125100	99976805	2910	2910	2910	2910	0
369	20240403	125000	99976805	2910	2910	2910	2910	0
370	20240403	124900	99976805	2910	2910	2910	2910	103
371	20240403	124800	99677075	2910	2910	2910	2910	0
372	20240403	124700	99677075	2910	2910	2910	2910	171
373	20240403	124600	99179465	2910	2910	2910	2910	245
374	20240403	124500	98466515	2910	2910	2910	2910	0
375	20240403	124400	98466515	2910	2910	2910	2910	0
376	20240403	124300	98466515	2910	2910	2910	2910	0
377	20240403	124200	98466515	2910	2910	2910	2910	0
378	20240403	124100	98466515	2910	2910	2910	2910	0
379	20240403	124000	98466515	2910	2905	2910	2905	10
380	20240403	123900	98437425	2905	2905	2905	2905	0
381	20240403	123800	98437425	2905	2905	2905	2905	0
382	20240403	123700	98437425	2905	2905	2905	2905	8
383	20240403	123600	98414185	2905	2905	2905	2905	32
384	20240403	123500	98321225	2905	2905	2905	2905	0
385	20240403	123400	98321225	2905	2905	2905	2905	0
386	20240403	123300	98321225	2905	2905	2905	2905	1
387	20240403	123200	98318320	2905	2905	2905	2905	0
388	20240403	123100	98318320	2905	2900	2905	2900	42
389	20240403	123000	98196385	2900	2900	2900	2900	50
390	20240403	122900	98051385	2900	2900	2900	2900	0
391	20240403	122800	98051385	2900	2900	2900	2900	49
392	20240403	122700	97909285	2900	2900	2900	2900	10
393	20240403	122600	97880285	2875	2875	2875	2875	0
394	20240403	122500	97880285	2875	2875	2875	2875	0
395	20240403	122400	97880285	2875	2875	2875	2875	0
396	20240403	122300	97880285	2875	2875	2875	2875	0
397	20240403	122200	97880285	2875	2875	2875	2875	0
398	20240403	122100	97880285	2875	2880	2880	2875	100
399	20240403	122000	97592365	2910	2910	2910	2910	1
400	20240403	121900	97589455	2910	2910	2910	2910	0
401	20240403	121800	97589455	2910	2910	2910	2910	0
402	20240403	121700	97589455	2910	2910	2910	2910	0
403	20240403	121600	97589455	2910	2905	2910	2905	37
404	20240403	121500	97481925	2910	2910	2910	2910	0
405	20240403	121400	97481925	2910	2910	2910	2910	10
406	20240403	121300	97452825	2875	2875	2875	2875	0
407	20240403	121200	97452825	2875	2875	2875	2875	0
408	20240403	121100	97452825	2875	2900	2900	2875	282
409	20240403	121000	96637385	2900	2900	2900	2900	0
410	20240403	120900	96637385	2900	2900	2900	2900	0
411	20240403	120800	96637385	2900	2900	2900	2900	1378
412	20240403	120700	92641185	2895	2895	2895	2895	0
413	20240403	120600	92641185	2895	2895	2895	2895	36
414	20240403	120500	92536965	2895	2895	2895	2895	0
415	20240403	120400	92536965	2895	2895	2895	2895	0
416	20240403	120300	92536965	2895	2895	2895	2895	0
417	20240403	120200	92536965	2895	2895	2895	2895	0
418	20240403	120100	92536965	2895	2875	2895	2875	62
419	20240403	120000	92358515	2880	2880	2880	2880	7
420	20240403	115900	92338355	2895	2895	2895	2895	44
421	20240403	115800	92210975	2875	2875	2875	2875	0
422	20240403	115700	92210975	2875	2875	2875	2875	0
423	20240403	115600	92210975	2875	2875	2875	2875	0
424	20240403	115500	92210975	2875	2875	2875	2875	0
425	20240403	115400	92210975	2875	2875	2875	2875	0
426	20240403	115300	92210975	2875	2875	2875	2875	0
427	20240403	115200	92210975	2875	2875	2875	2875	0
428	20240403	115100	92210975	2875	2875	2875	2875	1
429	20240403	115000	92208100	2875	2900	2900	2875	657
430	20240403	114900	90316085	2890	2900	2900	2890	32
431	20240403	114800	90223295	2900	2900	2900	2900	10
432	20240403	114700	90194295	2880	2880	2880	2880	30
433	20240403	114600	90107895	2880	2880	2880	2880	0
434	20240403	114500	90107895	2880	2880	2880	2880	0
435	20240403	114400	90107895	2880	2900	2900	2880	74
436	20240403	114300	89893775	2880	2880	2880	2880	0
437	20240403	114200	89893775	2880	2880	2880	2880	0
438	20240403	114100	89893775	2880	2880	2880	2880	52
439	20240403	114000	89744015	2880	2900	2900	2880	8
440	20240403	113900	89720915	2880	2880	2880	2880	5
441	20240403	113800	89706515	2900	2900	2900	2900	566
442	20240403	113700	88065115	2900	2885	2900	2875	3025
443	20240403	113600	79353615	2890	2900	2900	2890	62
444	20240403	113500	79174045	2900	2900	2900	2900	11
445	20240403	113400	79142145	2910	2910	2910	2910	0
446	20240403	113300	79142145	2910	2910	2910	2910	0
447	20240403	113200	79142145	2910	2910	2910	2910	0
448	20240403	113100	79142145	2910	2910	2910	2910	0
449	20240403	113000	79142145	2910	2910	2910	2910	0
450	20240403	112900	79142145	2910	2910	2910	2910	82
451	20240403	112800	78903525	2890	2890	2890	2890	0
452	20240403	112700	78903525	2890	2890	2890	2890	0
453	20240403	112600	78903525	2890	2890	2890	2890	0
454	20240403	112500	78903525	2890	2890	2890	2890	500
455	20240403	112400	77458525	2895	2895	2895	2895	38
456	20240403	112300	77348515	2910	2910	2910	2910	0
457	20240403	112200	77348515	2910	2910	2910	2910	10
458	20240403	112100	77319415	2910	2900	2910	2900	248
459	20240403	112000	76598685	2900	2900	2900	2900	34
460	20240403	111900	76500085	2900	2900	2900	2900	429
461	20240403	111800	75255985	2910	2910	2910	2910	2
462	20240403	111700	75250165	2900	2900	2900	2900	0
463	20240403	111600	75250165	2900	2900	2900	2900	46
464	20240403	111500	75116765	2900	2900	2900	2900	26
465	20240403	111400	75041365	2900	2900	2900	2900	180
466	20240403	111300	74519365	2900	2905	2905	2900	75
467	20240403	111200	74301635	2910	2910	2910	2910	0
468	20240403	111100	74301635	2910	2910	2910	2910	0
469	20240403	111000	74301635	2910	2910	2910	2910	0
470	20240403	110900	74301635	2910	2910	2910	2910	10
471	20240403	110800	74272535	2910	2905	2910	2905	150
472	20240403	110700	73836270	2910	2910	2910	2910	0
473	20240403	110600	73836270	2910	2910	2910	2910	303
474	20240403	110500	72954540	2910	2910	2910	2910	0
475	20240403	110400	72954540	2910	2910	2910	2910	0
476	20240403	110300	72954540	2910	2910	2910	2910	20
477	20240403	110200	72896340	2915	2915	2915	2915	121
478	20240403	110100	72543625	2920	2920	2920	2920	0
479	20240403	110000	72543625	2920	2920	2920	2920	1
480	20240403	105900	72540705	2915	2915	2915	2915	190
481	20240403	105800	71986855	2920	2920	2920	2920	3
482	20240403	105700	71978095	2920	2920	2920	2920	20
483	20240403	105600	71919695	2935	2935	2935	2935	50
484	20240403	105500	71772945	2935	2935	2935	2935	0
485	20240403	105400	71772945	2935	2935	2935	2935	0
486	20240403	105300	71772945	2935	2935	2935	2935	0
487	20240403	105200	71772945	2935	2935	2935	2935	0
488	20240403	105100	71772945	2935	2935	2935	2935	0
489	20240403	105000	71772945	2935	2935	2935	2935	0
490	20240403	104900	71772945	2935	2935	2935	2935	0
491	20240403	104800	71772945	2935	2935	2935	2935	0
492	20240403	104700	71772945	2935	2935	2935	2935	412
493	20240403	104600	70563725	2935	2935	2935	2935	38
494	20240403	104500	70452195	2935	2935	2935	2935	17
495	20240403	104400	70402300	2935	2935	2935	2935	0
496	20240403	104300	70402300	2935	2935	2935	2935	10
497	20240403	104200	70372950	2935	2935	2935	2935	0
498	20240403	104100	70372950	2935	2935	2935	2935	0
499	20240403	104000	70372950	2935	2935	2935	2935	0
500	20240403	103900	70372950	2935	2935	2935	2935	4
501	20240403	103800	70361210	2910	2910	2910	2910	0
502	20240403	103700	70361210	2910	2910	2910	2910	59
503	20240403	103600	70189520	2910	2935	2935	2910	139
504	20240403	103500	69783940	2940	2940	2940	2940	0
505	20240403	103400	69783940	2940	2940	2940	2940	0
506	20240403	103300	69783940	2940	2940	2940	2940	0
507	20240403	103200	69783940	2940	2940	2940	2940	0
508	20240403	103100	69783940	2940	2940	2940	2940	0
509	20240403	103000	69783940	2940	2940	2940	2940	5
510	20240403	102900	69769240	2940	2940	2940	2940	1
511	20240403	102800	69766300	2930	2930	2930	2930	0
512	20240403	102700	69766300	2930	2930	2930	2930	0
513	20240403	102600	69766300	2930	2935	2935	2930	305
514	20240403	102500	68872460	2935	2935	2935	2935	0
515	20240403	102400	68872460	2935	2935	2935	2935	0
516	20240403	102300	68872460	2935	2935	2935	2935	0
517	20240403	102200	68872460	2935	2935	2935	2935	0
518	20240403	102100	68872460	2935	2935	2935	2935	5
519	20240403	102000	68857785	2935	2935	2935	2935	30
520	20240403	101900	68769735	2935	2935	2935	2935	2
521	20240403	101800	68763865	2915	2915	2915	2915	10
522	20240403	101700	68734715	2930	2930	2930	2930	0
523	20240403	101600	68734715	2930	2930	2930	2930	70
524	20240403	101500	68529615	2930	2930	2930	2930	92
525	20240403	101400	68260055	2945	2945	2945	2945	0
526	20240403	101300	68260055	2945	2945	2945	2945	0
527	20240403	101200	68260055	2945	2945	2945	2945	0
528	20240403	101100	68260055	2945	2945	2945	2945	0
529	20240403	101000	68260055	2945	2945	2945	2945	0
530	20240403	100900	68260055	2945	2930	2945	2930	40
531	20240403	100800	68142270	2940	2940	2940	2940	1710
532	20240403	100700	63114870	2930	2930	2930	2930	500
533	20240403	100600	61649870	2930	2930	2930	2930	0
534	20240403	100500	61649870	2930	2910	2930	2910	857
535	20240403	100400	59139440	2910	2910	2910	2910	46
536	20240403	100300	59005580	2930	2930	2930	2930	0
537	20240403	100200	59005580	2930	2930	2930	2930	1
538	20240403	100100	59002650	2930	2930	2930	2930	13
539	20240403	100000	58964560	2910	2910	2910	2910	7
540	20240403	095900	58944190	2930	2930	2930	2930	2
541	20240403	095800	58938330	2910	2920	2920	2910	16
542	20240403	095700	58891710	2930	2930	2930	2930	0
543	20240403	095600	58891710	2930	2930	2930	2930	40
544	20240403	095500	58774510	2930	2930	2930	2930	0
545	20240403	095400	58774510	2930	2930	2930	2930	1
546	20240403	095300	58771580	2930	2930	2930	2930	15
547	20240403	095200	58727630	2920	2920	2920	2920	1
548	20240403	095100	58724710	2920	2920	2920	2920	3
549	20240403	095000	58715950	2930	2930	2930	2930	100
550	20240403	094900	58422950	2925	2925	2925	2925	200
551	20240403	094800	57837950	2935	2935	2935	2935	1
552	20240403	094700	57835015	2935	2935	2940	2935	101
553	20240403	094600	57538545	2945	2945	2945	2945	39
554	20240403	094500	57423690	2945	2950	2950	2945	24
555	20240403	094400	57352940	2950	2945	2950	2945	65
556	20240403	094300	57161370	2950	2945	2950	2945	100
557	20240403	094200	56866835	2950	2945	2950	2945	200
558	20240403	094100	56276870	2950	2950	2950	2950	0
559	20240403	094000	56276870	2950	2950	2950	2950	0
560	20240403	093900	56276870	2950	2950	2950	2950	29
561	20240403	093800	56191320	2950	2945	2950	2945	84
562	20240403	093700	55943750	2940	2940	2940	2940	1566
563	20240403	093600	51339710	2940	2940	2940	2940	1
564	20240403	093500	51336770	2910	2920	2920	2910	734
565	20240403	093400	49199460	2910	2930	2930	2910	7169
566	20240403	093300	28289430	2930	2930	2930	2930	0
567	20240403	093200	28289430	2930	2930	2930	2930	0
568	20240403	093100	28289430	2930	2930	2930	2930	0
569	20240403	093000	28289430	2930	2930	2930	2930	34
570	20240403	092900	28189810	2925	2945	2945	2925	1110
571	20240403	092800	24937325	2935	2935	2935	2935	0
572	20240403	092700	24937325	2935	2945	2945	2935	32
573	20240403	092600	24843395	2945	2940	2945	2940	79
574	20240403	092500	24610765	2950	2950	2950	2950	1
575	20240403	092400	24607815	2925	2925	2925	2925	48
576	20240403	092300	24467415	2925	2920	2925	2920	121
577	20240403	092200	24113515	2915	2915	2915	2915	704
578	20240403	092100	22061355	2905	2905	2905	2905	22
579	20240403	092000	21997445	2905	2905	2905	2905	0
580	20240403	091900	21997445	2905	2905	2905	2905	379
581	20240403	091800	20896450	2905	2900	2905	2900	750
582	20240403	091700	18721295	2900	2900	2900	2900	0
583	20240403	091600	18721295	2900	2905	2905	2900	452
584	20240403	091500	17408255	2905	2905	2905	2905	115
585	20240403	091400	17074180	2905	2905	2905	2905	200
586	20240403	091300	16493180	2910	2910	2910	2910	50
587	20240403	091200	16347680	2910	2910	2910	2910	0
588	20240403	091100	16347680	2910	2910	2910	2910	0
589	20240403	091000	16347680	2910	2915	2915	2910	101
590	20240403	090900	16053560	2910	2915	2915	2910	35
591	20240403	090800	15951660	2915	2925	2925	2915	210
592	20240403	090700	15337485	2930	2935	2935	2930	210
593	20240403	090600	14721675	2930	2930	2930	2930	2546
594	20240403	090500	7261895	2930	2930	2930	2930	168
595	20240403	090400	6769655	2930	2925	2930	2925	728
596	20240403	090300	4638890	2930	2925	2930	2925	12
597	20240403	090200	4603735	2925	2925	2925	2925	1
598	20240403	090100	4600810	2925	2945	2945	2925	49
599	20240403	090000	4456525	2925	2930	2930	2925	1520