KissMeData/067170/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193200	153324080	4155	4155	4155	4155	1041
3	20240403	193100	153324080	4155	4155	4155	4155	0
4	20240403	193000	153324080	4155	4155	4155	4155	0
5	20240403	192900	153324080	4155	4155	4155	4155	0
6	20240403	192800	153324080	4155	4155	4155	4155	0
7	20240403	192700	153324080	4155	4155	4155	4155	0
8	20240403	192600	153324080	4155	4155	4155	4155	0
9	20240403	192500	153324080	4155	4155	4155	4155	0
10	20240403	192400	153324080	4155	4155	4155	4155	0
11	20240403	192300	153324080	4155	4155	4155	4155	0
12	20240403	192200	153324080	4155	4155	4155	4155	0
13	20240403	192100	153324080	4155	4155	4155	4155	0
14	20240403	192000	153324080	4155	4155	4155	4155	0
15	20240403	191900	153324080	4155	4155	4155	4155	0
16	20240403	191800	153324080	4155	4155	4155	4155	0
17	20240403	191700	153324080	4155	4155	4155	4155	0
18	20240403	191600	153324080	4155	4155	4155	4155	0
19	20240403	191500	153324080	4155	4155	4155	4155	0
20	20240403	191400	153324080	4155	4155	4155	4155	0
21	20240403	191300	153324080	4155	4155	4155	4155	0
22	20240403	191200	153324080	4155	4155	4155	4155	0
23	20240403	191100	153324080	4155	4155	4155	4155	0
24	20240403	191000	153324080	4155	4155	4155	4155	0
25	20240403	190900	153324080	4155	4155	4155	4155	0
26	20240403	190800	153324080	4155	4155	4155	4155	0
27	20240403	190700	153324080	4155	4155	4155	4155	0
28	20240403	190600	153324080	4155	4155	4155	4155	0
29	20240403	190500	153324080	4155	4155	4155	4155	0
30	20240403	190400	153324080	4155	4155	4155	4155	0
31	20240403	190300	153324080	4155	4155	4155	4155	0
32	20240403	190200	153324080	4155	4155	4155	4155	1041
33	20240403	190100	153324080	4155	4155	4155	4155	0
34	20240403	190000	153324080	4155	4155	4155	4155	0
35	20240403	185900	153324080	4155	4155	4155	4155	0
36	20240403	185800	153324080	4155	4155	4155	4155	0
37	20240403	185700	153324080	4155	4155	4155	4155	0
38	20240403	185600	153324080	4155	4155	4155	4155	0
39	20240403	185500	153324080	4155	4155	4155	4155	0
40	20240403	185400	153324080	4155	4155	4155	4155	0
41	20240403	185300	153324080	4155	4155	4155	4155	0
42	20240403	185200	153324080	4155	4155	4155	4155	0
43	20240403	185100	153324080	4155	4155	4155	4155	0
44	20240403	185000	153324080	4155	4155	4155	4155	0
45	20240403	184900	153324080	4155	4155	4155	4155	0
46	20240403	184800	153324080	4155	4155	4155	4155	0
47	20240403	184700	153324080	4155	4155	4155	4155	0
48	20240403	184600	153324080	4155	4155	4155	4155	0
49	20240403	184500	153324080	4155	4155	4155	4155	0
50	20240403	184400	153324080	4155	4155	4155	4155	0
51	20240403	184300	153324080	4155	4155	4155	4155	0
52	20240403	184200	153324080	4155	4155	4155	4155	0
53	20240403	184100	153324080	4155	4155	4155	4155	0
54	20240403	184000	153324080	4155	4155	4155	4155	0
55	20240403	183900	153324080	4155	4155	4155	4155	0
56	20240403	183800	153324080	4155	4155	4155	4155	0
57	20240403	183700	153324080	4155	4155	4155	4155	0
58	20240403	183600	153324080	4155	4155	4155	4155	0
59	20240403	183500	153324080	4155	4155	4155	4155	0
60	20240403	183400	153324080	4155	4155	4155	4155	0
61	20240403	183300	153324080	4155	4155	4155	4155	0
62	20240403	183200	153324080	4155	4155	4155	4155	1041
63	20240403	183100	153324080	4155	4155	4155	4155	0
64	20240403	183000	153324080	4155	4155	4155	4155	0
65	20240403	182900	153324080	4155	4155	4155	4155	0
66	20240403	182800	153324080	4155	4155	4155	4155	0
67	20240403	182700	153324080	4155	4155	4155	4155	0
68	20240403	182600	153324080	4155	4155	4155	4155	0
69	20240403	182500	153324080	4155	4155	4155	4155	0
70	20240403	182400	153324080	4155	4155	4155	4155	0
71	20240403	182300	153324080	4155	4155	4155	4155	0
72	20240403	182200	153324080	4155	4155	4155	4155	0
73	20240403	182100	153324080	4155	4155	4155	4155	0
74	20240403	182000	153324080	4155	4155	4155	4155	0
75	20240403	181900	153324080	4155	4155	4155	4155	0
76	20240403	181800	153324080	4155	4155	4155	4155	0
77	20240403	181700	153324080	4155	4155	4155	4155	0
78	20240403	181600	153324080	4155	4155	4155	4155	0
79	20240403	181500	153324080	4155	4155	4155	4155	0
80	20240403	181400	153324080	4155	4155	4155	4155	0
81	20240403	181300	153324080	4155	4155	4155	4155	0
82	20240403	181200	153324080	4155	4155	4155	4155	0
83	20240403	181100	153324080	4155	4155	4155	4155	0
84	20240403	181000	153324080	4155	4155	4155	4155	0
85	20240403	180900	153324080	4155	4155	4155	4155	0
86	20240403	180800	153324080	4155	4155	4155	4155	0
87	20240403	180700	153324080	4155	4155	4155	4155	0
88	20240403	180600	153324080	4155	4155	4155	4155	0
89	20240403	180500	153324080	4155	4155	4155	4155	0
90	20240403	180400	153324080	4155	4155	4155	4155	0
91	20240403	180300	153324080	4155	4155	4155	4155	0
92	20240403	180200	153324080	4155	4155	4155	4155	1041
93	20240403	180100	153324080	4155	4155	4155	4155	0
94	20240403	180000	153324080	4155	4155	4155	4155	0
95	20240403	175900	153324080	4155	4155	4155	4155	0
96	20240403	175800	153324080	4155	4155	4155	4155	0
97	20240403	175700	153324080	4155	4155	4155	4155	0
98	20240403	175600	153324080	4155	4155	4155	4155	0
99	20240403	175500	153324080	4155	4155	4155	4155	0
100	20240403	175400	153324080	4155	4155	4155	4155	0
101	20240403	175300	153324080	4155	4155	4155	4155	0
102	20240403	175200	153324080	4155	4155	4155	4155	0
103	20240403	175100	153324080	4155	4155	4155	4155	0
104	20240403	175000	153324080	4155	4155	4155	4155	0
105	20240403	174900	153324080	4155	4155	4155	4155	0
106	20240403	174800	153324080	4155	4155	4155	4155	0
107	20240403	174700	153324080	4155	4155	4155	4155	0
108	20240403	174600	153324080	4155	4155	4155	4155	0
109	20240403	174500	153324080	4155	4155	4155	4155	0
110	20240403	174400	153324080	4155	4155	4155	4155	0
111	20240403	174300	153324080	4155	4155	4155	4155	0
112	20240403	174200	153324080	4155	4155	4155	4155	0
113	20240403	174100	153324080	4155	4155	4155	4155	0
114	20240403	174000	153324080	4155	4155	4155	4155	0
115	20240403	173900	153324080	4155	4155	4155	4155	0
116	20240403	173800	153324080	4155	4155	4155	4155	0
117	20240403	173700	153324080	4155	4155	4155	4155	0
118	20240403	173600	153324080	4155	4155	4155	4155	0
119	20240403	173500	153324080	4155	4155	4155	4155	0
120	20240403	173400	153324080	4155	4155	4155	4155	0
121	20240403	173300	153324080	4155	4155	4155	4155	0
122	20240403	173200	153324080	4155	4155	4155	4155	1041
123	20240403	173100	153324080	4155	4155	4155	4155	0
124	20240403	173000	153324080	4155	4155	4155	4155	0
125	20240403	172900	153324080	4155	4155	4155	4155	0
126	20240403	172800	153324080	4155	4155	4155	4155	0
127	20240403	172700	153324080	4155	4155	4155	4155	0
128	20240403	172600	153324080	4155	4155	4155	4155	0
129	20240403	172500	153324080	4155	4155	4155	4155	0
130	20240403	172400	153324080	4155	4155	4155	4155	0
131	20240403	172300	153324080	4155	4155	4155	4155	0
132	20240403	172200	153324080	4155	4155	4155	4155	0
133	20240403	172100	153324080	4155	4155	4155	4155	0
134	20240403	172000	153324080	4155	4155	4155	4155	0
135	20240403	171900	153324080	4155	4155	4155	4155	0
136	20240403	171800	153324080	4155	4155	4155	4155	0
137	20240403	171700	153324080	4155	4155	4155	4155	0
138	20240403	171600	153324080	4155	4155	4155	4155	0
139	20240403	171500	153324080	4155	4155	4155	4155	0
140	20240403	171400	153324080	4155	4155	4155	4155	0
141	20240403	171300	153324080	4155	4155	4155	4155	0
142	20240403	171200	153324080	4155	4155	4155	4155	0
143	20240403	171100	153324080	4155	4155	4155	4155	0
144	20240403	171000	153324080	4155	4155	4155	4155	0
145	20240403	170900	153324080	4155	4155	4155	4155	0
146	20240403	170800	153324080	4155	4155	4155	4155	0
147	20240403	170700	153324080	4155	4155	4155	4155	0
148	20240403	170600	153324080	4155	4155	4155	4155	0
149	20240403	170500	153324080	4155	4155	4155	4155	0
150	20240403	170400	153324080	4155	4155	4155	4155	0
151	20240403	170300	153324080	4155	4155	4155	4155	0
152	20240403	170200	153324080	4155	4155	4155	4155	1041
153	20240403	170100	153324080	4155	4155	4155	4155	0
154	20240403	170000	153324080	4155	4155	4155	4155	0
155	20240403	165900	153324080	4155	4155	4155	4155	0
156	20240403	165800	153324080	4155	4155	4155	4155	0
157	20240403	165700	153324080	4155	4155	4155	4155	0
158	20240403	165600	153324080	4155	4155	4155	4155	0
159	20240403	165500	153324080	4155	4155	4155	4155	0
160	20240403	165400	153324080	4155	4155	4155	4155	0
161	20240403	165300	153324080	4155	4155	4155	4155	0
162	20240403	165200	153324080	4155	4155	4155	4155	0
163	20240403	165100	153324080	4155	4155	4155	4155	0
164	20240403	165000	153324080	4155	4155	4155	4155	0
165	20240403	164900	153324080	4155	4155	4155	4155	0
166	20240403	164800	153324080	4155	4155	4155	4155	0
167	20240403	164700	153324080	4155	4155	4155	4155	0
168	20240403	164600	153324080	4155	4155	4155	4155	0
169	20240403	164500	153324080	4155	4155	4155	4155	0
170	20240403	164400	153324080	4155	4155	4155	4155	0
171	20240403	164300	153324080	4155	4155	4155	4155	0
172	20240403	164200	153324080	4155	4155	4155	4155	0
173	20240403	164100	153324080	4155	4155	4155	4155	0
174	20240403	164000	153324080	4155	4155	4155	4155	0
175	20240403	163900	153324080	4155	4155	4155	4155	0
176	20240403	163800	153324080	4155	4155	4155	4155	0
177	20240403	163700	153324080	4155	4155	4155	4155	0
178	20240403	163600	153324080	4155	4155	4155	4155	0
179	20240403	163500	153324080	4155	4155	4155	4155	0
180	20240403	163400	153324080	4155	4155	4155	4155	0
181	20240403	163300	153324080	4155	4155	4155	4155	0
182	20240403	163200	153324080	4155	4155	4155	4155	1041
183	20240403	163100	153324080	4155	4155	4155	4155	0
184	20240403	163000	153324080	4155	4155	4155	4155	0
185	20240403	162900	153324080	4155	4155	4155	4155	0
186	20240403	162800	153324080	4155	4155	4155	4155	0
187	20240403	162700	153324080	4155	4155	4155	4155	0
188	20240403	162600	153324080	4155	4155	4155	4155	0
189	20240403	162500	153324080	4155	4155	4155	4155	0
190	20240403	162400	153324080	4155	4155	4155	4155	0
191	20240403	162300	153324080	4155	4155	4155	4155	0
192	20240403	162200	153324080	4155	4155	4155	4155	0
193	20240403	162100	153324080	4155	4155	4155	4155	0
194	20240403	162000	153324080	4155	4155	4155	4155	0
195	20240403	161900	153324080	4155	4155	4155	4155	0
196	20240403	161800	153324080	4155	4155	4155	4155	0
197	20240403	161700	153324080	4155	4155	4155	4155	0
198	20240403	161600	153324080	4155	4155	4155	4155	0
199	20240403	161500	153324080	4155	4155	4155	4155	0
200	20240403	161400	153324080	4155	4155	4155	4155	0
201	20240403	161300	153324080	4155	4155	4155	4155	0
202	20240403	161200	153324080	4155	4155	4155	4155	0
203	20240403	161100	153324080	4155	4155	4155	4155	0
204	20240403	161000	153324080	4155	4155	4155	4155	0
205	20240403	160900	153324080	4155	4155	4155	4155	0
206	20240403	160800	153324080	4155	4155	4155	4155	0
207	20240403	160700	153324080	4155	4155	4155	4155	0
208	20240403	160600	153324080	4155	4155	4155	4155	0
209	20240403	160500	153324080	4155	4155	4155	4155	0
210	20240403	160400	153324080	4155	4155	4155	4155	0
211	20240403	160300	153324080	4155	4155	4155	4155	0
212	20240403	160200	153324080	4155	4155	4155	4155	1041
213	20240403	160100	153324080	4155	4155	4155	4155	0
214	20240403	160000	153324080	4155	4155	4155	4155	0
215	20240403	155900	153324080	4155	4155	4155	4155	0
216	20240403	155800	153324080	4155	4155	4155	4155	0
217	20240403	155700	153324080	4155	4155	4155	4155	0
218	20240403	155600	153324080	4155	4155	4155	4155	0
219	20240403	155500	153324080	4155	4155	4155	4155	0
220	20240403	155400	153324080	4155	4155	4155	4155	0
221	20240403	155300	153324080	4155	4155	4155	4155	0
222	20240403	155200	153324080	4155	4155	4155	4155	0
223	20240403	155100	153324080	4155	4155	4155	4155	0
224	20240403	155000	153324080	4155	4155	4155	4155	0
225	20240403	154900	153324080	4155	4155	4155	4155	0
226	20240403	154800	153324080	4155	4155	4155	4155	0
227	20240403	154700	153324080	4155	4155	4155	4155	0
228	20240403	154600	153324080	4155	4155	4155	4155	0
229	20240403	154500	153324080	4155	4155	4155	4155	0
230	20240403	154400	153324080	4155	4155	4155	4155	0
231	20240403	154300	153324080	4155	4155	4155	4155	0
232	20240403	154200	153324080	4155	4155	4155	4155	0
233	20240403	154100	153324080	4155	4155	4155	4155	0
234	20240403	154000	153324080	4155	4155	4155	4155	0
235	20240403	153900	153324080	4155	4155	4155	4155	0
236	20240403	153800	153324080	4155	4155	4155	4155	0
237	20240403	153700	153324080	4155	4155	4155	4155	0
238	20240403	153600	153324080	4155	4155	4155	4155	0
239	20240403	153500	153324080	4155	4155	4155	4155	0
240	20240403	153400	153324080	4155	4155	4155	4155	0
241	20240403	153300	153324080	4155	4155	4155	4155	0
242	20240403	153200	153324080	4155	4155	4155	4155	1041
243	20240403	153100	153324080	4155	4155	4155	4155	0
244	20240403	153000	153324080	4155	4155	4155	4155	1041
245	20240403	152900	148998725	4135	4135	4135	4135	0
246	20240403	152800	148998725	4135	4135	4135	4135	0
247	20240403	152700	148998725	4135	4135	4135	4135	0
248	20240403	152600	148998725	4135	4135	4135	4135	0
249	20240403	152500	148998725	4135	4135	4135	4135	0
250	20240403	152400	148998725	4135	4135	4135	4135	0
251	20240403	152300	148998725	4135	4135	4135	4135	0
252	20240403	152200	148998725	4135	4135	4135	4135	0
253	20240403	152100	148998725	4135	4135	4135	4135	0
254	20240403	152000	148998725	4135	4135	4135	4135	0
255	20240403	151900	148998725	4135	4145	4145	4135	495
256	20240403	151800	146950535	4145	4145	4145	4145	1
257	20240403	151700	146946390	4145	4145	4145	4145	0
258	20240403	151600	146946390	4145	4150	4150	4145	210
259	20240403	151500	146075445	4150	4150	4150	4150	31
260	20240403	151400	145946795	4160	4160	4160	4160	0
261	20240403	151300	145946795	4160	4160	4160	4160	0
262	20240403	151200	145946795	4160	4160	4160	4160	0
263	20240403	151100	145946795	4160	4160	4160	4160	49
264	20240403	151000	145742955	4150	4150	4150	4150	24
265	20240403	150900	145643355	4150	4150	4150	4150	0
266	20240403	150800	145643355	4150	4150	4150	4150	0
267	20240403	150700	145643355	4150	4150	4150	4150	20
268	20240403	150600	145560355	4150	4150	4150	4150	0
269	20240403	150500	145560355	4150	4150	4150	4150	0
270	20240403	150400	145560355	4150	4150	4150	4150	1
271	20240403	150300	145556205	4150	4150	4150	4150	0
272	20240403	150200	145556205	4150	4150	4150	4150	0
273	20240403	150100	145556205	4150	4150	4150	4150	0
274	20240403	150000	145556205	4150	4150	4150	4150	0
275	20240403	145900	145556205	4150	4150	4150	4150	0
276	20240403	145800	145556205	4150	4150	4150	4150	0
277	20240403	145700	145556205	4150	4150	4150	4150	0
278	20240403	145600	145556205	4150	4150	4150	4150	0
279	20240403	145500	145556205	4150	4150	4150	4150	0
280	20240403	145400	145556205	4150	4150	4150	4150	0
281	20240403	145300	145556205	4150	4150	4150	4150	0
282	20240403	145200	145556205	4150	4150	4150	4150	100
283	20240403	145100	145141205	4155	4155	4155	4155	0
284	20240403	145000	145141205	4155	4155	4155	4155	0
285	20240403	144900	145141205	4155	4155	4155	4155	0
286	20240403	144800	145141205	4155	4160	4160	4155	150
287	20240403	144700	144517705	4160	4160	4160	4160	85
288	20240403	144600	144164105	4165	4165	4165	4165	0
289	20240403	144500	144164105	4165	4165	4165	4165	0
290	20240403	144400	144164105	4165	4165	4165	4165	0
291	20240403	144300	144164105	4165	4165	4165	4165	0
292	20240403	144200	144164105	4165	4165	4165	4165	0
293	20240403	144100	144164105	4165	4165	4165	4165	0
294	20240403	144000	144164105	4165	4165	4165	4165	0
295	20240403	143900	144164105	4165	4150	4165	4150	66
296	20240403	143800	143890190	4150	4150	4150	4150	0
297	20240403	143700	143890190	4150	4150	4150	4150	0
298	20240403	143600	143890190	4150	4150	4150	4150	9
299	20240403	143500	143852840	4160	4160	4160	4160	0
300	20240403	143400	143852840	4160	4160	4160	4160	1
301	20240403	143300	143848680	4170	4170	4170	4170	0
302	20240403	143200	143848680	4170	4170	4170	4170	0
303	20240403	143100	143848680	4170	4170	4170	4170	1
304	20240403	143000	143844510	4170	4170	4170	4170	0
305	20240403	142900	143844510	4170	4170	4170	4170	0
306	20240403	142800	143844510	4170	4170	4170	4170	264
307	20240403	142700	142743630	4165	4165	4165	4165	0
308	20240403	142600	142743630	4165	4165	4165	4165	1
309	20240403	142500	142739465	4165	4165	4165	4165	0
310	20240403	142400	142739465	4165	4165	4165	4165	0
311	20240403	142300	142739465	4165	4165	4165	4165	0
312	20240403	142200	142739465	4165	4165	4165	4165	0
313	20240403	142100	142739465	4165	4165	4165	4165	0
314	20240403	142000	142739465	4165	4165	4165	4165	1
315	20240403	141900	142735300	4165	4165	4165	4165	0
316	20240403	141800	142735300	4165	4165	4165	4165	0
317	20240403	141700	142735300	4165	4165	4165	4165	0
318	20240403	141600	142735300	4165	4165	4165	4165	0
319	20240403	141500	142735300	4165	4165	4165	4165	16
320	20240403	141400	142668660	4170	4170	4170	4170	0
321	20240403	141300	142668660	4170	4170	4170	4170	0
322	20240403	141200	142668660	4170	4170	4170	4170	2
323	20240403	141100	142660320	4170	4170	4170	4170	0
324	20240403	141000	142660320	4170	4170	4170	4170	0
325	20240403	140900	142660320	4170	4170	4170	4170	0
326	20240403	140800	142660320	4170	4170	4170	4170	0
327	20240403	140700	142660320	4170	4170	4170	4170	0
328	20240403	140600	142660320	4170	4170	4170	4170	0
329	20240403	140500	142660320	4170	4170	4170	4170	0
330	20240403	140400	142660320	4170	4170	4170	4170	0
331	20240403	140300	142660320	4170	4170	4170	4170	1
332	20240403	140200	142656150	4170	4170	4170	4170	0
333	20240403	140100	142656150	4170	4170	4170	4170	2
334	20240403	140000	142647810	4170	4170	4170	4170	0
335	20240403	135900	142647810	4170	4170	4170	4170	0
336	20240403	135800	142647810	4170	4170	4170	4170	0
337	20240403	135700	142647810	4170	4170	4170	4170	10
338	20240403	135600	142606110	4170	4170	4170	4170	0
339	20240403	135500	142606110	4170	4170	4170	4170	0
340	20240403	135400	142606110	4170	4170	4170	4170	0
341	20240403	135300	142606110	4170	4170	4170	4170	1
342	20240403	135200	142601940	4170	4170	4170	4170	0
343	20240403	135100	142601940	4170	4170	4170	4170	0
344	20240403	135000	142601940	4170	4170	4170	4170	0
345	20240403	134900	142601940	4170	4170	4170	4170	1
346	20240403	134800	142597770	4170	4170	4170	4170	0
347	20240403	134700	142597770	4170	4170	4170	4170	0
348	20240403	134600	142597770	4170	4170	4170	4170	0
349	20240403	134500	142597770	4170	4170	4170	4170	0
350	20240403	134400	142597770	4170	4170	4170	4170	0
351	20240403	134300	142597770	4170	4165	4170	4165	86
352	20240403	134200	142239570	4165	4155	4165	4155	1500
353	20240403	134100	135996510	4155	4155	4155	4155	0
354	20240403	134000	135996510	4155	4155	4155	4155	0
355	20240403	133900	135996510	4155	4155	4155	4155	45
356	20240403	133800	135809535	4155	4155	4155	4155	0
357	20240403	133700	135809535	4155	4155	4155	4155	248
358	20240403	133600	134779095	4155	4155	4155	4155	0
359	20240403	133500	134779095	4155	4155	4155	4155	0
360	20240403	133400	134779095	4155	4155	4155	4155	0
361	20240403	133300	134779095	4155	4155	4155	4155	100
362	20240403	133200	134363595	4155	4155	4155	4155	0
363	20240403	133100	134363595	4155	4155	4155	4155	0
364	20240403	133000	134363595	4155	4155	4155	4155	0
365	20240403	132900	134363595	4155	4155	4155	4155	0
366	20240403	132800	134363595	4155	4155	4155	4155	0
367	20240403	132700	134363595	4155	4155	4155	4155	0
368	20240403	132600	134363595	4155	4155	4155	4155	0
369	20240403	132500	134363595	4155	4155	4155	4155	2
370	20240403	132400	134355285	4155	4155	4155	4155	0
371	20240403	132300	134355285	4155	4155	4155	4155	0
372	20240403	132200	134355285	4155	4155	4155	4155	0
373	20240403	132100	134355285	4155	4155	4155	4155	0
374	20240403	132000	134355285	4155	4155	4155	4155	15
375	20240403	131900	134292960	4155	4155	4155	4155	100
376	20240403	131800	133877460	4155	4155	4155	4155	240
377	20240403	131700	132880260	4155	4155	4155	4155	0
378	20240403	131600	132880260	4155	4155	4155	4155	0
379	20240403	131500	132880260	4155	4155	4155	4155	0
380	20240403	131400	132880260	4155	4155	4155	4155	0
381	20240403	131300	132880260	4155	4155	4155	4155	2
382	20240403	131200	132871950	4155	4155	4155	4155	601
383	20240403	131100	130374795	4155	4155	4155	4155	1
384	20240403	131000	130370640	4155	4155	4155	4155	100
385	20240403	130900	129955140	4155	4155	4155	4155	5
386	20240403	130800	129934365	4140	4140	4140	4140	0
387	20240403	130700	129934365	4140	4140	4140	4140	0
388	20240403	130600	129934365	4140	4140	4140	4140	0
389	20240403	130500	129934365	4140	4140	4140	4140	120
390	20240403	130400	129437565	4150	4150	4150	4150	0
391	20240403	130300	129437565	4150	4150	4150	4150	0
392	20240403	130200	129437565	4150	4150	4150	4150	0
393	20240403	130100	129437565	4150	4150	4150	4150	0
394	20240403	130000	129437565	4150	4150	4150	4150	0
395	20240403	125900	129437565	4150	4150	4150	4150	0
396	20240403	125800	129437565	4150	4150	4150	4150	0
397	20240403	125700	129437565	4150	4150	4150	4150	0
398	20240403	125600	129437565	4150	4150	4150	4150	0
399	20240403	125500	129437565	4150	4150	4150	4150	0
400	20240403	125400	129437565	4150	4150	4150	4150	0
401	20240403	125300	129437565	4150	4150	4150	4150	2
402	20240403	125200	129429265	4150	4150	4150	4150	0
403	20240403	125100	129429265	4150	4150	4150	4150	0
404	20240403	125000	129429265	4150	4150	4150	4150	1
405	20240403	124900	129425115	4150	4150	4150	4150	0
406	20240403	124800	129425115	4150	4150	4150	4150	0
407	20240403	124700	129425115	4150	4150	4150	4150	0
408	20240403	124600	129425115	4150	4150	4150	4150	0
409	20240403	124500	129425115	4150	4140	4150	4140	30
410	20240403	124400	129300895	4145	4145	4145	4145	2
411	20240403	124300	129292605	4140	4140	4140	4140	0
412	20240403	124200	129292605	4140	4140	4140	4140	300
413	20240403	124100	128050605	4140	4140	4140	4140	0
414	20240403	124000	128050605	4140	4140	4140	4140	0
415	20240403	123900	128050605	4140	4140	4140	4140	1766
416	20240403	123800	120739365	4140	4140	4140	4140	0
417	20240403	123700	120739365	4140	4140	4140	4140	0
418	20240403	123600	120739365	4140	4140	4140	4140	2
419	20240403	123500	120731085	4125	4125	4125	4125	0
420	20240403	123400	120731085	4125	4125	4125	4125	0
421	20240403	123300	120731085	4125	4125	4125	4125	0
422	20240403	123200	120731085	4125	4125	4125	4125	0
423	20240403	123100	120731085	4125	4125	4125	4125	1
424	20240403	123000	120726960	4135	4135	4135	4135	200
425	20240403	122900	119899960	4130	4130	4130	4130	0
426	20240403	122800	119899960	4130	4130	4130	4130	1
427	20240403	122700	119895830	4130	4130	4130	4130	1
428	20240403	122600	119891700	4130	4130	4130	4130	0
429	20240403	122500	119891700	4130	4130	4130	4130	1
430	20240403	122400	119887570	4130	4130	4130	4130	1
431	20240403	122300	119883440	4130	4130	4130	4130	62
432	20240403	122200	119627380	4130	4130	4130	4130	38
433	20240403	122100	119470440	4130	4130	4130	4130	3
434	20240403	122000	119458050	4130	4135	4135	4130	660
435	20240403	121900	116732245	4135	4135	4135	4135	2
436	20240403	121800	116723975	4135	4135	4135	4135	0
437	20240403	121700	116723975	4135	4135	4140	4135	978
438	20240403	121600	112675555	4135	4135	4135	4135	1
439	20240403	121500	112671420	4135	4135	4135	4135	2
440	20240403	121400	112663150	4130	4130	4130	4130	1
441	20240403	121300	112659020	4135	4135	4135	4135	0
442	20240403	121200	112659020	4135	4135	4135	4135	0
443	20240403	121100	112659020	4135	4135	4135	4135	0
444	20240403	121000	112659020	4135	4135	4135	4135	1
445	20240403	120900	112654885	4135	4135	4135	4135	0
446	20240403	120800	112654885	4135	4135	4135	4135	2
447	20240403	120700	112646615	4130	4130	4130	4130	0
448	20240403	120600	112646615	4130	4130	4130	4130	200
449	20240403	120500	111820615	4130	4130	4130	4130	0
450	20240403	120400	111820615	4130	4130	4130	4130	0
451	20240403	120300	111820615	4130	4130	4130	4130	500
452	20240403	120200	109755615	4135	4135	4135	4135	0
453	20240403	120100	109755615	4135	4135	4135	4135	0
454	20240403	120000	109755615	4135	4130	4135	4130	115
455	20240403	115900	109280655	4135	4135	4135	4135	0
456	20240403	115800	109280655	4135	4135	4135	4135	0
457	20240403	115700	109280655	4135	4135	4135	4135	0
458	20240403	115600	109280655	4135	4135	4135	4135	0
459	20240403	115500	109280655	4135	4135	4135	4135	0
460	20240403	115400	109280655	4135	4135	4135	4135	2
461	20240403	115300	109272385	4135	4135	4135	4135	0
462	20240403	115200	109272385	4135	4135	4135	4135	100
463	20240403	115100	108858885	4135	4135	4135	4135	13
464	20240403	115000	108805130	4135	4135	4135	4135	0
465	20240403	114900	108805130	4135	4135	4135	4135	0
466	20240403	114800	108805130	4135	4135	4135	4135	0
467	20240403	114700	108805130	4135	4135	4135	4135	0
468	20240403	114600	108805130	4135	4135	4135	4135	0
469	20240403	114500	108805130	4135	4135	4135	4135	0
470	20240403	114400	108805130	4135	4135	4135	4135	3
471	20240403	114300	108792725	4135	4135	4135	4135	0
472	20240403	114200	108792725	4135	4135	4135	4135	0
473	20240403	114100	108792725	4135	4135	4135	4135	0
474	20240403	114000	108792725	4135	4135	4135	4135	13
475	20240403	113900	108738970	4135	4135	4135	4135	0
476	20240403	113800	108738970	4135	4135	4135	4135	0
477	20240403	113700	108738970	4135	4135	4135	4135	0
478	20240403	113600	108738970	4135	4135	4135	4135	2
479	20240403	113500	108730700	4135	4135	4135	4135	0
480	20240403	113400	108730700	4135	4135	4135	4135	0
481	20240403	113300	108730700	4135	4135	4135	4135	4
482	20240403	113200	108714160	4135	4135	4135	4135	4
483	20240403	113100	108697620	4130	4130	4130	4130	0
484	20240403	113000	108697620	4130	4130	4130	4130	0
485	20240403	112900	108697620	4130	4130	4130	4130	0
486	20240403	112800	108697620	4130	4130	4130	4130	0
487	20240403	112700	108697620	4130	4130	4130	4130	0
488	20240403	112600	108697620	4130	4130	4130	4130	0
489	20240403	112500	108697620	4130	4130	4130	4130	0
490	20240403	112400	108697620	4130	4130	4130	4130	1300
491	20240403	112300	103328620	4130	4135	4135	4130	2
492	20240403	112200	103320355	4135	4135	4135	4135	0
493	20240403	112100	103320355	4135	4135	4135	4135	0
494	20240403	112000	103320355	4135	4135	4135	4135	2
495	20240403	111900	103312085	4135	4135	4135	4135	0
496	20240403	111800	103312085	4135	4135	4135	4135	0
497	20240403	111700	103312085	4135	4135	4135	4135	0
498	20240403	111600	103312085	4135	4135	4135	4135	7
499	20240403	111500	103283140	4135	4135	4135	4135	11
500	20240403	111400	103237655	4135	4135	4135	4135	0
501	20240403	111300	103237655	4135	4135	4135	4135	10
502	20240403	111200	103196305	4135	4140	4140	4135	452
503	20240403	111100	101327280	4135	4135	4135	4135	0
504	20240403	111000	101327280	4135	4135	4135	4135	0
505	20240403	110900	101327280	4135	4135	4135	4135	0
506	20240403	110800	101327280	4135	4135	4135	4135	0
507	20240403	110700	101327280	4135	4135	4135	4135	28
508	20240403	110600	101211500	4135	4135	4135	4135	0
509	20240403	110500	101211500	4135	4135	4135	4135	536
510	20240403	110400	98995140	4135	4135	4135	4135	213
511	20240403	110300	98114385	4135	4135	4135	4135	0
512	20240403	110200	98114385	4135	4135	4135	4135	0
513	20240403	110100	98114385	4135	4135	4135	4135	541
514	20240403	110000	95877350	4140	4140	4140	4140	0
515	20240403	105900	95877350	4140	4140	4140	4140	1
516	20240403	105800	95873210	4140	4140	4140	4140	0
517	20240403	105700	95873210	4140	4140	4140	4140	0
518	20240403	105600	95873210	4140	4140	4140	4140	0
519	20240403	105500	95873210	4140	4140	4140	4140	0
520	20240403	105400	95873210	4140	4140	4140	4140	1
521	20240403	105300	95869070	4135	4135	4135	4135	0
522	20240403	105200	95869070	4135	4135	4135	4135	92
523	20240403	105100	95488650	4140	4140	4140	4140	1
524	20240403	105000	95484510	4140	4140	4140	4140	5
525	20240403	104900	95463810	4140	4140	4140	4140	0
526	20240403	104800	95463810	4140	4140	4140	4140	2
527	20240403	104700	95455530	4135	4135	4135	4135	0
528	20240403	104600	95455530	4135	4135	4135	4135	0
529	20240403	104500	95455530	4135	4140	4140	4135	41
530	20240403	104400	95285990	4140	4140	4140	4140	0
531	20240403	104300	95285990	4140	4140	4140	4140	2
532	20240403	104200	95277710	4140	4140	4140	4140	1
533	20240403	104100	95273570	4140	4140	4140	4140	1
534	20240403	104000	95269430	4140	4140	4140	4140	0
535	20240403	103900	95269430	4140	4140	4140	4140	0
536	20240403	103800	95269430	4140	4140	4140	4140	0
537	20240403	103700	95269430	4140	4140	4140	4140	0
538	20240403	103600	95269430	4140	4140	4140	4140	0
539	20240403	103500	95269430	4140	4140	4140	4140	2
540	20240403	103400	95261150	4135	4140	4140	4135	43
541	20240403	103300	95083335	4140	4140	4140	4140	0
542	20240403	103200	95083335	4140	4140	4140	4140	0
543	20240403	103100	95083335	4140	4140	4140	4140	0
544	20240403	103000	95083335	4140	4140	4140	4140	1
545	20240403	102900	95079195	4140	4140	4140	4140	0
546	20240403	102800	95079195	4140	4140	4140	4140	120
547	20240403	102700	94582395	4140	4140	4140	4140	0
548	20240403	102600	94582395	4140	4140	4140	4140	1
549	20240403	102500	94578255	4140	4140	4140	4140	784
550	20240403	102400	91332495	4140	4140	4140	4140	0
551	20240403	102300	91332495	4140	4140	4140	4140	0
552	20240403	102200	91332495	4140	4140	4140	4140	0
553	20240403	102100	91332495	4140	4140	4140	4140	5
554	20240403	102000	91311795	4135	4135	4135	4135	0
555	20240403	101900	91311795	4135	4135	4135	4135	15
556	20240403	101800	91249770	4135	4135	4135	4135	0
557	20240403	101700	91249770	4135	4135	4135	4135	0
558	20240403	101600	91249770	4135	4135	4135	4135	0
559	20240403	101500	91249770	4135	4135	4135	4135	134
560	20240403	101400	90695680	4145	4145	4145	4145	4
561	20240403	101300	90679100	4145	4145	4145	4145	0
562	20240403	101200	90679100	4145	4145	4145	4145	0
563	20240403	101100	90679100	4145	4145	4145	4145	0
564	20240403	101000	90679100	4145	4145	4145	4145	0
565	20240403	100900	90679100	4145	4145	4145	4145	0
566	20240403	100800	90679100	4145	4145	4145	4145	0
567	20240403	100700	90679100	4145	4145	4145	4145	12
568	20240403	100600	90629360	4155	4155	4155	4155	710
569	20240403	100500	87679310	4145	4145	4145	4145	69
570	20240403	100400	87393305	4145	4145	4145	4145	81
571	20240403	100300	87057560	4155	4155	4155	4155	0
572	20240403	100200	87057560	4155	4155	4155	4155	1
573	20240403	100100	87053405	4155	4155	4155	4155	2
574	20240403	100000	87045095	4155	4155	4155	4155	0
575	20240403	095900	87045095	4155	4155	4155	4155	1
576	20240403	095800	87040940	4155	4150	4155	4150	555
577	20240403	095700	84736155	4145	4145	4145	4145	0
578	20240403	095600	84736155	4145	4145	4145	4145	0
579	20240403	095500	84736155	4145	4145	4145	4145	0
580	20240403	095400	84736155	4145	4145	4145	4145	0
581	20240403	095300	84736155	4145	4145	4145	4145	0
582	20240403	095200	84736155	4145	4145	4145	4145	7
583	20240403	095100	84707140	4145	4145	4145	4145	157
584	20240403	095000	84056375	4145	4145	4145	4145	48
585	20240403	094900	83857415	4145	4145	4145	4145	10
586	20240403	094800	83815965	4140	4140	4140	4140	1
587	20240403	094700	83811825	4140	4140	4140	4140	0
588	20240403	094600	83811825	4140	4140	4140	4140	0
589	20240403	094500	83811825	4140	4140	4140	4140	4
590	20240403	094400	83795265	4150	4150	4150	4150	0
591	20240403	094300	83795265	4150	4150	4150	4150	0
592	20240403	094200	83795265	4150	4145	4150	4145	3
593	20240403	094100	83782825	4145	4145	4145	4145	0
594	20240403	094000	83782825	4145	4145	4145	4145	0
595	20240403	093900	83782825	4145	4145	4145	4145	0
596	20240403	093800	83782825	4145	4130	4145	4130	17
597	20240403	093700	83712585	4130	4135	4135	4130	2
598	20240403	093600	83704320	4145	4145	4145	4145	2
599	20240403	093500	83696030	4145	4145	4145	4145	0
600	20240403	093400	83696030	4145	4145	4145	4145	0
601	20240403	093300	83696030	4145	4145	4145	4145	0
602	20240403	093200	83696030	4145	4145	4145	4145	382
603	20240403	093100	82112640	4130	4130	4130	4130	0
604	20240403	093000	82112640	4130	4130	4130	4130	30
605	20240403	092900	81988740	4130	4130	4130	4130	0
606	20240403	092800	81988740	4130	4130	4130	4130	0
607	20240403	092700	81988740	4130	4130	4130	4130	0
608	20240403	092600	81988740	4130	4130	4130	4130	0
609	20240403	092500	81988740	4130	4130	4130	4130	13
610	20240403	092400	81935050	4130	4130	4130	4130	27
611	20240403	092300	81823540	4140	4150	4150	4140	6
612	20240403	092200	81798675	4130	4140	4140	4130	220
613	20240403	092100	80889220	4140	4140	4140	4140	7
614	20240403	092000	80860240	4140	4140	4140	4140	544
615	20240403	091900	78608080	4140	4140	4140	4140	242
616	20240403	091800	77606200	4140	4140	4140	4140	37
617	20240403	091700	77453020	4140	4135	4140	4135	35
618	20240403	091600	77308230	4135	4135	4140	4135	1212
619	20240403	091500	72295345	4135	4135	4135	4120	123
620	20240403	091400	71786890	4140	4130	4140	4115	359
621	20240403	091300	70304510	4130	4120	4130	4120	249
622	20240403	091200	69277850	4120	4110	4120	4110	65
623	20240403	091100	69010590	4110	4110	4110	4100	501
624	20240403	091000	66955080	4110	4100	4110	4100	326
625	20240403	090900	65617180	4110	4120	4120	4095	107
626	20240403	090800	65178870	4100	4100	4100	4095	211
627	20240403	090700	64314270	4120	4120	4120	4120	294
628	20240403	090600	63102990	4095	4125	4125	4095	828
629	20240403	090500	59710870	4150	4150	4160	4025	5686
630	20240403	090400	36511130	4150	4150	4160	4135	4085
631	20240403	090300	19556975	3990	3990	3990	3990	0
632	20240403	090200	19556975	3990	3990	3990	3990	0
633	20240403	090100	19556975	3990	4225	4225	3990	4771
634	20240403	090000	110370	4245	4245	4245	4245	26