KissMeData/109080/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195400	108346690	9550	9550	9550	9550	43
3	20240403	195300	108346690	9550	9550	9550	9550	0
4	20240403	195200	108346690	9550	9550	9550	9550	0
5	20240403	195100	108346690	9550	9550	9550	9550	0
6	20240403	195000	108346690	9550	9550	9550	9550	0
7	20240403	194900	108346690	9550	9550	9550	9550	0
8	20240403	194800	108346690	9550	9550	9550	9550	0
9	20240403	194700	108346690	9550	9550	9550	9550	0
10	20240403	194600	108346690	9550	9550	9550	9550	0
11	20240403	194500	108346690	9550	9550	9550	9550	0
12	20240403	194400	108346690	9550	9550	9550	9550	0
13	20240403	194300	108346690	9550	9550	9550	9550	0
14	20240403	194200	108346690	9550	9550	9550	9550	0
15	20240403	194100	108346690	9550	9550	9550	9550	0
16	20240403	194000	108346690	9550	9550	9550	9550	0
17	20240403	193900	108346690	9550	9550	9550	9550	0
18	20240403	193800	108346690	9550	9550	9550	9550	0
19	20240403	193700	108346690	9550	9550	9550	9550	0
20	20240403	193600	108346690	9550	9550	9550	9550	0
21	20240403	193500	108346690	9550	9550	9550	9550	0
22	20240403	193400	108346690	9550	9550	9550	9550	0
23	20240403	193300	108346690	9550	9550	9550	9550	0
24	20240403	193200	108346690	9550	9550	9550	9550	0
25	20240403	193100	108346690	9550	9550	9550	9550	0
26	20240403	193000	108346690	9550	9550	9550	9550	0
27	20240403	192900	108346690	9550	9550	9550	9550	0
28	20240403	192800	108346690	9550	9550	9550	9550	0
29	20240403	192700	108346690	9550	9550	9550	9550	0
30	20240403	192600	108346690	9550	9550	9550	9550	0
31	20240403	192500	108346690	9550	9550	9550	9550	0
32	20240403	192400	108346690	9550	9550	9550	9550	43
33	20240403	192300	108346690	9550	9550	9550	9550	0
34	20240403	192200	108346690	9550	9550	9550	9550	0
35	20240403	192100	108346690	9550	9550	9550	9550	0
36	20240403	192000	108346690	9550	9550	9550	9550	0
37	20240403	191900	108346690	9550	9550	9550	9550	0
38	20240403	191800	108346690	9550	9550	9550	9550	0
39	20240403	191700	108346690	9550	9550	9550	9550	0
40	20240403	191600	108346690	9550	9550	9550	9550	0
41	20240403	191500	108346690	9550	9550	9550	9550	0
42	20240403	191400	108346690	9550	9550	9550	9550	0
43	20240403	191300	108346690	9550	9550	9550	9550	0
44	20240403	191200	108346690	9550	9550	9550	9550	0
45	20240403	191100	108346690	9550	9550	9550	9550	0
46	20240403	191000	108346690	9550	9550	9550	9550	0
47	20240403	190900	108346690	9550	9550	9550	9550	0
48	20240403	190800	108346690	9550	9550	9550	9550	0
49	20240403	190700	108346690	9550	9550	9550	9550	0
50	20240403	190600	108346690	9550	9550	9550	9550	0
51	20240403	190500	108346690	9550	9550	9550	9550	0
52	20240403	190400	108346690	9550	9550	9550	9550	0
53	20240403	190300	108346690	9550	9550	9550	9550	0
54	20240403	190200	108346690	9550	9550	9550	9550	0
55	20240403	190100	108346690	9550	9550	9550	9550	0
56	20240403	190000	108346690	9550	9550	9550	9550	0
57	20240403	185900	108346690	9550	9550	9550	9550	0
58	20240403	185800	108346690	9550	9550	9550	9550	0
59	20240403	185700	108346690	9550	9550	9550	9550	0
60	20240403	185600	108346690	9550	9550	9550	9550	0
61	20240403	185500	108346690	9550	9550	9550	9550	0
62	20240403	185400	108346690	9550	9550	9550	9550	43
63	20240403	185300	108346690	9550	9550	9550	9550	0
64	20240403	185200	108346690	9550	9550	9550	9550	0
65	20240403	185100	108346690	9550	9550	9550	9550	0
66	20240403	185000	108346690	9550	9550	9550	9550	0
67	20240403	184900	108346690	9550	9550	9550	9550	0
68	20240403	184800	108346690	9550	9550	9550	9550	0
69	20240403	184700	108346690	9550	9550	9550	9550	0
70	20240403	184600	108346690	9550	9550	9550	9550	0
71	20240403	184500	108346690	9550	9550	9550	9550	0
72	20240403	184400	108346690	9550	9550	9550	9550	0
73	20240403	184300	108346690	9550	9550	9550	9550	0
74	20240403	184200	108346690	9550	9550	9550	9550	0
75	20240403	184100	108346690	9550	9550	9550	9550	0
76	20240403	184000	108346690	9550	9550	9550	9550	0
77	20240403	183900	108346690	9550	9550	9550	9550	0
78	20240403	183800	108346690	9550	9550	9550	9550	0
79	20240403	183700	108346690	9550	9550	9550	9550	0
80	20240403	183600	108346690	9550	9550	9550	9550	0
81	20240403	183500	108346690	9550	9550	9550	9550	0
82	20240403	183400	108346690	9550	9550	9550	9550	0
83	20240403	183300	108346690	9550	9550	9550	9550	0
84	20240403	183200	108346690	9550	9550	9550	9550	0
85	20240403	183100	108346690	9550	9550	9550	9550	0
86	20240403	183000	108346690	9550	9550	9550	9550	0
87	20240403	182900	108346690	9550	9550	9550	9550	0
88	20240403	182800	108346690	9550	9550	9550	9550	0
89	20240403	182700	108346690	9550	9550	9550	9550	0
90	20240403	182600	108346690	9550	9550	9550	9550	0
91	20240403	182500	108346690	9550	9550	9550	9550	0
92	20240403	182400	108346690	9550	9550	9550	9550	43
93	20240403	182300	108346690	9550	9550	9550	9550	0
94	20240403	182200	108346690	9550	9550	9550	9550	0
95	20240403	182100	108346690	9550	9550	9550	9550	0
96	20240403	182000	108346690	9550	9550	9550	9550	0
97	20240403	181900	108346690	9550	9550	9550	9550	0
98	20240403	181800	108346690	9550	9550	9550	9550	0
99	20240403	181700	108346690	9550	9550	9550	9550	0
100	20240403	181600	108346690	9550	9550	9550	9550	0
101	20240403	181500	108346690	9550	9550	9550	9550	0
102	20240403	181400	108346690	9550	9550	9550	9550	0
103	20240403	181300	108346690	9550	9550	9550	9550	0
104	20240403	181200	108346690	9550	9550	9550	9550	0
105	20240403	181100	108346690	9550	9550	9550	9550	0
106	20240403	181000	108346690	9550	9550	9550	9550	0
107	20240403	180900	108346690	9550	9550	9550	9550	0
108	20240403	180800	108346690	9550	9550	9550	9550	0
109	20240403	180700	108346690	9550	9550	9550	9550	0
110	20240403	180600	108346690	9550	9550	9550	9550	0
111	20240403	180500	108346690	9550	9550	9550	9550	0
112	20240403	180400	108346690	9550	9550	9550	9550	0
113	20240403	180300	108346690	9550	9550	9550	9550	0
114	20240403	180200	108346690	9550	9550	9550	9550	0
115	20240403	180100	108346690	9550	9550	9550	9550	0
116	20240403	180000	108346690	9550	9550	9550	9550	0
117	20240403	175900	108346690	9550	9550	9550	9550	0
118	20240403	175800	108346690	9550	9550	9550	9550	0
119	20240403	175700	108346690	9550	9550	9550	9550	0
120	20240403	175600	108346690	9550	9550	9550	9550	0
121	20240403	175500	108346690	9550	9550	9550	9550	0
122	20240403	175400	108346690	9550	9550	9550	9550	43
123	20240403	175300	108346690	9550	9550	9550	9550	0
124	20240403	175200	108346690	9550	9550	9550	9550	0
125	20240403	175100	108346690	9550	9550	9550	9550	0
126	20240403	175000	108346690	9550	9550	9550	9550	0
127	20240403	174900	108346690	9550	9550	9550	9550	0
128	20240403	174800	108346690	9550	9550	9550	9550	0
129	20240403	174700	108346690	9550	9550	9550	9550	0
130	20240403	174600	108346690	9550	9550	9550	9550	0
131	20240403	174500	108346690	9550	9550	9550	9550	0
132	20240403	174400	108346690	9550	9550	9550	9550	0
133	20240403	174300	108346690	9550	9550	9550	9550	0
134	20240403	174200	108346690	9550	9550	9550	9550	0
135	20240403	174100	108346690	9550	9550	9550	9550	0
136	20240403	174000	108346690	9550	9550	9550	9550	0
137	20240403	173900	108346690	9550	9550	9550	9550	0
138	20240403	173800	108346690	9550	9550	9550	9550	0
139	20240403	173700	108346690	9550	9550	9550	9550	0
140	20240403	173600	108346690	9550	9550	9550	9550	0
141	20240403	173500	108346690	9550	9550	9550	9550	0
142	20240403	173400	108346690	9550	9550	9550	9550	0
143	20240403	173300	108346690	9550	9550	9550	9550	0
144	20240403	173200	108346690	9550	9550	9550	9550	0
145	20240403	173100	108346690	9550	9550	9550	9550	0
146	20240403	173000	108346690	9550	9550	9550	9550	0
147	20240403	172900	108346690	9550	9550	9550	9550	0
148	20240403	172800	108346690	9550	9550	9550	9550	0
149	20240403	172700	108346690	9550	9550	9550	9550	0
150	20240403	172600	108346690	9550	9550	9550	9550	0
151	20240403	172500	108346690	9550	9550	9550	9550	0
152	20240403	172400	108346690	9550	9550	9550	9550	43
153	20240403	172300	108346690	9550	9550	9550	9550	0
154	20240403	172200	108346690	9550	9550	9550	9550	0
155	20240403	172100	108346690	9550	9550	9550	9550	0
156	20240403	172000	108346690	9550	9550	9550	9550	0
157	20240403	171900	108346690	9550	9550	9550	9550	0
158	20240403	171800	108346690	9550	9550	9550	9550	0
159	20240403	171700	108346690	9550	9550	9550	9550	0
160	20240403	171600	108346690	9550	9550	9550	9550	0
161	20240403	171500	108346690	9550	9550	9550	9550	0
162	20240403	171400	108346690	9550	9550	9550	9550	0
163	20240403	171300	108346690	9550	9550	9550	9550	0
164	20240403	171200	108346690	9550	9550	9550	9550	0
165	20240403	171100	108346690	9550	9550	9550	9550	0
166	20240403	171000	108346690	9550	9550	9550	9550	0
167	20240403	170900	108346690	9550	9550	9550	9550	0
168	20240403	170800	108346690	9550	9550	9550	9550	0
169	20240403	170700	108346690	9550	9550	9550	9550	0
170	20240403	170600	108346690	9550	9550	9550	9550	0
171	20240403	170500	108346690	9550	9550	9550	9550	0
172	20240403	170400	108346690	9550	9550	9550	9550	0
173	20240403	170300	108346690	9550	9550	9550	9550	0
174	20240403	170200	108346690	9550	9550	9550	9550	0
175	20240403	170100	108346690	9550	9550	9550	9550	0
176	20240403	170000	108346690	9550	9550	9550	9550	0
177	20240403	165900	108346690	9550	9550	9550	9550	0
178	20240403	165800	108346690	9550	9550	9550	9550	0
179	20240403	165700	108346690	9550	9550	9550	9550	0
180	20240403	165600	108346690	9550	9550	9550	9550	0
181	20240403	165500	108346690	9550	9550	9550	9550	0
182	20240403	165400	108346690	9550	9550	9550	9550	43
183	20240403	165300	108346690	9550	9550	9550	9550	0
184	20240403	165200	108346690	9550	9550	9550	9550	0
185	20240403	165100	108346690	9550	9550	9550	9550	0
186	20240403	165000	108346690	9550	9550	9550	9550	0
187	20240403	164900	108346690	9550	9550	9550	9550	0
188	20240403	164800	108346690	9550	9550	9550	9550	0
189	20240403	164700	108346690	9550	9550	9550	9550	0
190	20240403	164600	108346690	9550	9550	9550	9550	0
191	20240403	164500	108346690	9550	9550	9550	9550	0
192	20240403	164400	108346690	9550	9550	9550	9550	0
193	20240403	164300	108346690	9550	9550	9550	9550	0
194	20240403	164200	108346690	9550	9550	9550	9550	0
195	20240403	164100	108346690	9550	9550	9550	9550	0
196	20240403	164000	108346690	9550	9550	9550	9550	0
197	20240403	163900	108346690	9550	9550	9550	9550	0
198	20240403	163800	108346690	9550	9550	9550	9550	0
199	20240403	163700	108346690	9550	9550	9550	9550	0
200	20240403	163600	108346690	9550	9550	9550	9550	0
201	20240403	163500	108346690	9550	9550	9550	9550	0
202	20240403	163400	108346690	9550	9550	9550	9550	0
203	20240403	163300	108346690	9550	9550	9550	9550	0
204	20240403	163200	108346690	9550	9550	9550	9550	0
205	20240403	163100	108346690	9550	9550	9550	9550	0
206	20240403	163000	108346690	9550	9550	9550	9550	0
207	20240403	162900	108346690	9550	9550	9550	9550	0
208	20240403	162800	108346690	9550	9550	9550	9550	0
209	20240403	162700	108346690	9550	9550	9550	9550	0
210	20240403	162600	108346690	9550	9550	9550	9550	0
211	20240403	162500	108346690	9550	9550	9550	9550	0
212	20240403	162400	108346690	9550	9550	9550	9550	43
213	20240403	162300	108346690	9550	9550	9550	9550	0
214	20240403	162200	108346690	9550	9550	9550	9550	0
215	20240403	162100	108346690	9550	9550	9550	9550	0
216	20240403	162000	108346690	9550	9550	9550	9550	0
217	20240403	161900	108346690	9550	9550	9550	9550	0
218	20240403	161800	108346690	9550	9550	9550	9550	0
219	20240403	161700	108346690	9550	9550	9550	9550	0
220	20240403	161600	108346690	9550	9550	9550	9550	0
221	20240403	161500	108346690	9550	9550	9550	9550	0
222	20240403	161400	108346690	9550	9550	9550	9550	0
223	20240403	161300	108346690	9550	9550	9550	9550	0
224	20240403	161200	108346690	9550	9550	9550	9550	0
225	20240403	161100	108346690	9550	9550	9550	9550	0
226	20240403	161000	108346690	9550	9550	9550	9550	0
227	20240403	160900	108346690	9550	9550	9550	9550	0
228	20240403	160800	108346690	9550	9550	9550	9550	0
229	20240403	160700	108346690	9550	9550	9550	9550	0
230	20240403	160600	108346690	9550	9550	9550	9550	0
231	20240403	160500	108346690	9550	9550	9550	9550	0
232	20240403	160400	108346690	9550	9550	9550	9550	0
233	20240403	160300	108346690	9550	9550	9550	9550	0
234	20240403	160200	108346690	9550	9550	9550	9550	0
235	20240403	160100	108346690	9550	9550	9550	9550	0
236	20240403	160000	108346690	9550	9550	9550	9550	0
237	20240403	155900	108346690	9550	9550	9550	9550	0
238	20240403	155800	108346690	9550	9550	9550	9550	0
239	20240403	155700	108346690	9550	9550	9550	9550	0
240	20240403	155600	108346690	9550	9550	9550	9550	0
241	20240403	155500	108346690	9550	9550	9550	9550	0
242	20240403	155400	108346690	9550	9550	9550	9550	43
243	20240403	155300	108346690	9550	9550	9550	9550	0
244	20240403	155200	108346690	9550	9550	9550	9550	0
245	20240403	155100	108346690	9550	9550	9550	9550	0
246	20240403	155000	108346690	9550	9550	9550	9550	0
247	20240403	154900	108346690	9550	9550	9550	9550	0
248	20240403	154800	108346690	9550	9550	9550	9550	0
249	20240403	154700	108346690	9550	9550	9550	9550	0
250	20240403	154600	108346690	9550	9550	9550	9550	0
251	20240403	154500	108346690	9550	9550	9550	9550	0
252	20240403	154400	108346690	9550	9550	9550	9550	0
253	20240403	154300	108346690	9550	9550	9550	9550	0
254	20240403	154200	108346690	9550	9550	9550	9550	0
255	20240403	154100	108346690	9550	9550	9550	9550	0
256	20240403	154000	108346690	9550	9550	9550	9550	0
257	20240403	153900	108346690	9550	9550	9550	9550	0
258	20240403	153800	108346690	9550	9550	9550	9550	0
259	20240403	153700	108346690	9550	9550	9550	9550	0
260	20240403	153600	108346690	9550	9550	9550	9550	0
261	20240403	153500	108346690	9550	9550	9550	9550	0
262	20240403	153400	108346690	9550	9550	9550	9550	0
263	20240403	153300	108346690	9550	9550	9550	9550	0
264	20240403	153200	108346690	9550	9550	9550	9550	0
265	20240403	153100	108346690	9550	9550	9550	9550	0
266	20240403	153000	108346690	9550	9550	9550	9550	43
267	20240403	152900	107936040	9520	9520	9520	9520	0
268	20240403	152800	107936040	9520	9520	9520	9520	0
269	20240403	152700	107936040	9520	9520	9520	9520	0
270	20240403	152600	107936040	9520	9520	9520	9520	0
271	20240403	152500	107936040	9520	9520	9520	9520	0
272	20240403	152400	107936040	9520	9520	9520	9520	0
273	20240403	152300	107936040	9520	9520	9520	9520	0
274	20240403	152200	107936040	9520	9520	9520	9520	0
275	20240403	152100	107936040	9520	9520	9520	9520	0
276	20240403	152000	107936040	9520	9520	9520	9520	0
277	20240403	151900	107936040	9520	9520	9520	9520	9
278	20240403	151800	107850360	9520	9520	9520	9510	854
279	20240403	151700	99726250	9550	9550	9550	9550	0
280	20240403	151600	99726250	9550	9550	9550	9550	0
281	20240403	151500	99726250	9550	9550	9550	9550	0
282	20240403	151400	99726250	9550	9550	9550	9550	0
283	20240403	151300	99726250	9550	9550	9550	9550	0
284	20240403	151200	99726250	9550	9550	9550	9550	0
285	20240403	151100	99726250	9550	9550	9550	9550	0
286	20240403	151000	99726250	9550	9550	9550	9550	0
287	20240403	150900	99726250	9550	9550	9550	9550	1
288	20240403	150800	99716700	9550	9550	9550	9550	5
289	20240403	150700	99668950	9550	9550	9550	9550	0
290	20240403	150600	99668950	9550	9550	9550	9550	1
291	20240403	150500	99659400	9520	9520	9520	9520	91
292	20240403	150400	98793080	9550	9550	9550	9550	0
293	20240403	150300	98793080	9550	9550	9550	9550	0
294	20240403	150200	98793080	9550	9550	9550	9550	0
295	20240403	150100	98793080	9550	9550	9550	9550	0
296	20240403	150000	98793080	9550	9550	9550	9550	1
297	20240403	145900	98783530	9550	9550	9550	9550	0
298	20240403	145800	98783530	9550	9550	9550	9550	0
299	20240403	145700	98783530	9550	9550	9550	9550	0
300	20240403	145600	98783530	9550	9550	9550	9550	0
301	20240403	145500	98783530	9550	9550	9550	9550	0
302	20240403	145400	98783530	9550	9550	9550	9550	0
303	20240403	145300	98783530	9550	9550	9550	9550	0
304	20240403	145200	98783530	9550	9550	9550	9550	1
305	20240403	145100	98773980	9520	9520	9520	9520	27
306	20240403	145000	98516940	9550	9550	9550	9550	0
307	20240403	144900	98516940	9550	9550	9550	9550	0
308	20240403	144800	98516940	9550	9550	9550	9550	1
309	20240403	144700	98507390	9550	9550	9550	9550	0
310	20240403	144600	98507390	9550	9550	9550	9550	0
311	20240403	144500	98507390	9550	9550	9550	9550	0
312	20240403	144400	98507390	9550	9550	9550	9550	0
313	20240403	144300	98507390	9550	9550	9550	9550	0
314	20240403	144200	98507390	9550	9550	9550	9550	0
315	20240403	144100	98507390	9550	9550	9550	9550	1
316	20240403	144000	98497840	9520	9540	9540	9520	264
317	20240403	143900	95982190	9540	9540	9540	9540	75
318	20240403	143800	95266690	9550	9550	9550	9550	0
319	20240403	143700	95266690	9550	9550	9550	9550	0
320	20240403	143600	95266690	9550	9550	9550	9550	71
321	20240403	143500	94588640	9550	9560	9560	9550	95
322	20240403	143400	93681330	9580	9580	9580	9580	0
323	20240403	143300	93681330	9580	9580	9580	9580	0
324	20240403	143200	93681330	9580	9580	9580	9580	0
325	20240403	143100	93681330	9580	9580	9580	9580	10
326	20240403	143000	93585530	9580	9580	9580	9580	10
327	20240403	142900	93489730	9580	9580	9580	9580	0
328	20240403	142800	93489730	9580	9580	9580	9580	0
329	20240403	142700	93489730	9580	9580	9580	9580	0
330	20240403	142600	93489730	9580	9580	9580	9580	0
331	20240403	142500	93489730	9580	9580	9580	9580	0
332	20240403	142400	93489730	9580	9580	9580	9580	0
333	20240403	142300	93489730	9580	9580	9580	9580	0
334	20240403	142200	93489730	9580	9580	9580	9580	52
335	20240403	142100	92991570	9580	9580	9580	9580	0
336	20240403	142000	92991570	9580	9580	9580	9580	0
337	20240403	141900	92991570	9580	9580	9580	9580	0
338	20240403	141800	92991570	9580	9580	9580	9580	0
339	20240403	141700	92991570	9580	9580	9580	9580	0
340	20240403	141600	92991570	9580	9570	9580	9570	104
341	20240403	141500	91995560	9570	9570	9570	9570	0
342	20240403	141400	91995560	9570	9570	9570	9570	4
343	20240403	141300	91957280	9560	9560	9560	9560	0
344	20240403	141200	91957280	9560	9560	9560	9560	0
345	20240403	141100	91957280	9560	9560	9560	9560	5
346	20240403	141000	91909480	9560	9560	9560	9560	0
347	20240403	140900	91909480	9560	9560	9560	9560	0
348	20240403	140800	91909480	9560	9560	9560	9560	0
349	20240403	140700	91909480	9560	9560	9560	9560	1
350	20240403	140600	91899920	9560	9560	9560	9560	0
351	20240403	140500	91899920	9560	9560	9560	9560	4
352	20240403	140400	91861680	9560	9560	9560	9560	0
353	20240403	140300	91861680	9560	9560	9560	9560	260
354	20240403	140200	89376080	9560	9560	9560	9560	0
355	20240403	140100	89376080	9560	9560	9560	9560	0
356	20240403	140000	89376080	9560	9560	9560	9560	0
357	20240403	135900	89376080	9560	9560	9560	9560	0
358	20240403	135800	89376080	9560	9560	9560	9560	0
359	20240403	135700	89376080	9560	9560	9560	9560	0
360	20240403	135600	89376080	9560	9560	9560	9560	0
361	20240403	135500	89376080	9560	9560	9560	9560	35
362	20240403	135400	89041480	9560	9560	9560	9560	0
363	20240403	135300	89041480	9560	9560	9560	9560	1
364	20240403	135200	89031920	9550	9550	9550	9550	0
365	20240403	135100	89031920	9550	9550	9550	9550	141
366	20240403	135000	87685370	9550	9550	9550	9550	1
367	20240403	134900	87675820	9530	9530	9530	9530	0
368	20240403	134800	87675820	9530	9530	9530	9530	95
369	20240403	134700	86770470	9550	9550	9550	9550	0
370	20240403	134600	86770470	9550	9550	9550	9550	0
371	20240403	134500	86770470	9550	9550	9550	9550	0
372	20240403	134400	86770470	9550	9550	9550	9550	1
373	20240403	134300	86760920	9540	9540	9540	9540	0
374	20240403	134200	86760920	9540	9540	9540	9540	0
375	20240403	134100	86760920	9540	9540	9540	9540	0
376	20240403	134000	86760920	9540	9540	9540	9540	0
377	20240403	133900	86760920	9540	9540	9540	9540	0
378	20240403	133800	86760920	9540	9540	9540	9540	61
379	20240403	133700	86178980	9540	9540	9540	9540	0
380	20240403	133600	86178980	9540	9540	9540	9540	0
381	20240403	133500	86178980	9540	9540	9540	9540	14
382	20240403	133400	86045420	9540	9540	9540	9540	50
383	20240403	133300	85568420	9540	9540	9540	9540	0
384	20240403	133200	85568420	9540	9540	9540	9540	0
385	20240403	133100	85568420	9540	9540	9540	9540	0
386	20240403	133000	85568420	9540	9540	9540	9540	0
387	20240403	132900	85568420	9540	9540	9540	9540	0
388	20240403	132800	85568420	9540	9540	9540	9540	11
389	20240403	132700	85463480	9540	9540	9540	9540	0
390	20240403	132600	85463480	9540	9540	9540	9540	7
391	20240403	132500	85396700	9540	9540	9540	9540	10
392	20240403	132400	85301300	9540	9540	9540	9540	0
393	20240403	132300	85301300	9540	9540	9540	9540	1
394	20240403	132200	85291760	9530	9530	9530	9530	0
395	20240403	132100	85291760	9530	9530	9530	9530	0
396	20240403	132000	85291760	9530	9530	9530	9530	0
397	20240403	131900	85291760	9530	9530	9530	9530	0
398	20240403	131800	85291760	9530	9530	9530	9530	0
399	20240403	131700	85291760	9530	9530	9530	9530	0
400	20240403	131600	85291760	9530	9530	9530	9530	0
401	20240403	131500	85291760	9530	9530	9530	9530	3
402	20240403	131400	85263170	9530	9530	9530	9530	0
403	20240403	131300	85263170	9530	9530	9530	9530	0
404	20240403	131200	85263170	9530	9530	9530	9530	0
405	20240403	131100	85263170	9530	9530	9530	9530	12
406	20240403	131000	85148810	9530	9530	9530	9530	0
407	20240403	130900	85148810	9530	9530	9530	9530	0
408	20240403	130800	85148810	9530	9530	9530	9530	44
409	20240403	130700	84729490	9540	9540	9540	9540	0
410	20240403	130600	84729490	9540	9540	9540	9540	0
411	20240403	130500	84729490	9540	9540	9540	9540	0
412	20240403	130400	84729490	9540	9540	9540	9540	1
413	20240403	130300	84719950	9540	9540	9540	9540	0
414	20240403	130200	84719950	9540	9540	9540	9540	0
415	20240403	130100	84719950	9540	9540	9540	9540	0
416	20240403	130000	84719950	9540	9540	9540	9540	0
417	20240403	125900	84719950	9540	9540	9540	9540	0
418	20240403	125800	84719950	9540	9540	9540	9540	1
419	20240403	125700	84710410	9530	9530	9530	9530	0
420	20240403	125600	84710410	9530	9530	9530	9530	0
421	20240403	125500	84710410	9530	9530	9530	9530	0
422	20240403	125400	84710410	9530	9530	9530	9530	0
423	20240403	125300	84710410	9530	9530	9530	9530	0
424	20240403	125200	84710410	9530	9530	9530	9530	0
425	20240403	125100	84710410	9530	9530	9530	9530	0
426	20240403	125000	84710410	9530	9530	9530	9530	0
427	20240403	124900	84710410	9530	9540	9540	9530	144
428	20240403	124800	83338050	9540	9540	9540	9540	0
429	20240403	124700	83338050	9540	9540	9540	9540	0
430	20240403	124600	83338050	9540	9540	9540	9540	0
431	20240403	124500	83338050	9540	9540	9540	9540	0
432	20240403	124400	83338050	9540	9540	9540	9540	0
433	20240403	124300	83338050	9540	9540	9540	9540	7
434	20240403	124200	83271270	9540	9540	9540	9540	0
435	20240403	124100	83271270	9540	9550	9550	9540	3
436	20240403	124000	83242630	9560	9560	9560	9560	4
437	20240403	123900	83204390	9570	9570	9570	9570	0
438	20240403	123800	83204390	9570	9570	9570	9570	0
439	20240403	123700	83204390	9570	9570	9570	9570	0
440	20240403	123600	83204390	9570	9570	9570	9570	0
441	20240403	123500	83204390	9570	9570	9570	9570	0
442	20240403	123400	83204390	9570	9570	9570	9570	0
443	20240403	123300	83204390	9570	9570	9570	9570	0
444	20240403	123200	83204390	9570	9570	9570	9570	0
445	20240403	123100	83204390	9570	9570	9570	9570	0
446	20240403	123000	83204390	9570	9570	9570	9570	0
447	20240403	122900	83204390	9570	9570	9570	9570	0
448	20240403	122800	83204390	9570	9570	9570	9570	0
449	20240403	122700	83204390	9570	9570	9570	9570	0
450	20240403	122600	83204390	9570	9570	9570	9570	0
451	20240403	122500	83204390	9570	9570	9570	9570	0
452	20240403	122400	83204390	9570	9570	9570	9570	0
453	20240403	122300	83204390	9570	9570	9570	9570	0
454	20240403	122200	83204390	9570	9570	9570	9570	0
455	20240403	122100	83204390	9570	9570	9570	9570	1
456	20240403	122000	83194820	9560	9560	9560	9560	1
457	20240403	121900	83185260	9510	9550	9550	9510	1569
458	20240403	121800	68253090	9570	9570	9570	9570	0
459	20240403	121700	68253090	9570	9570	9570	9570	0
460	20240403	121600	68253090	9570	9570	9570	9570	0
461	20240403	121500	68253090	9570	9570	9570	9570	0
462	20240403	121400	68253090	9570	9570	9570	9570	1
463	20240403	121300	68243520	9570	9570	9570	9570	0
464	20240403	121200	68243520	9570	9570	9570	9570	0
465	20240403	121100	68243520	9570	9570	9570	9570	0
466	20240403	121000	68243520	9570	9570	9570	9570	0
467	20240403	120900	68243520	9570	9570	9570	9570	0
468	20240403	120800	68243520	9570	9570	9570	9570	0
469	20240403	120700	68243520	9570	9570	9570	9570	0
470	20240403	120600	68243520	9570	9570	9570	9570	0
471	20240403	120500	68243520	9570	9570	9570	9570	0
472	20240403	120400	68243520	9570	9570	9570	9570	0
473	20240403	120300	68243520	9570	9570	9570	9570	0
474	20240403	120200	68243520	9570	9570	9570	9570	0
475	20240403	120100	68243520	9570	9570	9570	9570	0
476	20240403	120000	68243520	9570	9570	9570	9570	1
477	20240403	115900	68233950	9550	9550	9550	9550	2
478	20240403	115800	68214850	9550	9550	9550	9550	1
479	20240403	115700	68205300	9570	9570	9570	9570	0
480	20240403	115600	68205300	9570	9570	9570	9570	0
481	20240403	115500	68205300	9570	9570	9570	9570	0
482	20240403	115400	68205300	9570	9570	9570	9570	0
483	20240403	115300	68205300	9570	9570	9570	9570	0
484	20240403	115200	68205300	9570	9570	9570	9570	1
485	20240403	115100	68195730	9520	9520	9520	9520	0
486	20240403	115000	68195730	9520	9520	9520	9520	0
487	20240403	114900	68195730	9520	9520	9520	9520	0
488	20240403	114800	68195730	9520	9520	9520	9520	0
489	20240403	114700	68195730	9520	9520	9520	9520	0
490	20240403	114600	68195730	9520	9520	9520	9520	0
491	20240403	114500	68195730	9520	9520	9520	9520	50
492	20240403	114400	67719730	9520	9520	9520	9520	0
493	20240403	114300	67719730	9520	9520	9520	9520	0
494	20240403	114200	67719730	9520	9520	9520	9520	0
495	20240403	114100	67719730	9520	9520	9520	9520	0
496	20240403	114000	67719730	9520	9530	9530	9520	140
497	20240403	113900	66385970	9530	9530	9530	9530	0
498	20240403	113800	66385970	9530	9530	9530	9530	0
499	20240403	113700	66385970	9530	9530	9530	9530	0
500	20240403	113600	66385970	9530	9530	9530	9530	0
501	20240403	113500	66385970	9530	9550	9550	9530	500
502	20240403	113400	61616940	9560	9560	9560	9560	0
503	20240403	113300	61616940	9560	9560	9560	9560	0
504	20240403	113200	61616940	9560	9560	9560	9560	0
505	20240403	113100	61616940	9560	9560	9560	9560	0
506	20240403	113000	61616940	9560	9560	9560	9560	0
507	20240403	112900	61616940	9560	9560	9560	9560	0
508	20240403	112800	61616940	9560	9560	9560	9560	0
509	20240403	112700	61616940	9560	9560	9560	9560	0
510	20240403	112600	61616940	9560	9560	9560	9560	0
511	20240403	112500	61616940	9560	9560	9560	9560	0
512	20240403	112400	61616940	9560	9560	9560	9560	0
513	20240403	112300	61616940	9560	9560	9560	9560	0
514	20240403	112200	61616940	9560	9560	9560	9560	0
515	20240403	112100	61616940	9560	9560	9560	9560	0
516	20240403	112000	61616940	9560	9560	9560	9560	0
517	20240403	111900	61616940	9560	9560	9560	9560	0
518	20240403	111800	61616940	9560	9560	9560	9560	0
519	20240403	111700	61616940	9560	9560	9560	9560	0
520	20240403	111600	61616940	9560	9560	9560	9560	0
521	20240403	111500	61616940	9560	9560	9560	9560	8
522	20240403	111400	61540460	9580	9580	9580	9580	0
523	20240403	111300	61540460	9580	9580	9580	9580	0
524	20240403	111200	61540460	9580	9580	9580	9580	0
525	20240403	111100	61540460	9580	9580	9580	9580	2
526	20240403	111000	61521300	9580	9580	9580	9580	0
527	20240403	110900	61521300	9580	9550	9580	9550	2
528	20240403	110800	61502170	9580	9580	9580	9580	0
529	20240403	110700	61502170	9580	9580	9580	9580	0
530	20240403	110600	61502170	9580	9580	9580	9580	0
531	20240403	110500	61502170	9580	9580	9580	9580	0
532	20240403	110400	61502170	9580	9580	9580	9580	0
533	20240403	110300	61502170	9580	9580	9580	9580	0
534	20240403	110200	61502170	9580	9580	9580	9580	0
535	20240403	110100	61502170	9580	9580	9580	9580	2
536	20240403	110000	61483010	9580	9580	9580	9580	0
537	20240403	105900	61483010	9580	9580	9580	9580	0
538	20240403	105800	61483010	9580	9580	9580	9580	0
539	20240403	105700	61483010	9580	9580	9580	9580	0
540	20240403	105600	61483010	9580	9580	9580	9580	0
541	20240403	105500	61483010	9580	9580	9580	9580	3
542	20240403	105400	61454270	9580	9580	9580	9580	1
543	20240403	105300	61444690	9540	9560	9560	9540	211
544	20240403	105200	59429260	9560	9560	9560	9560	0
545	20240403	105100	59429260	9560	9560	9560	9560	4
546	20240403	105000	59391020	9560	9560	9560	9560	0
547	20240403	104900	59391020	9560	9560	9560	9560	0
548	20240403	104800	59391020	9560	9560	9560	9560	0
549	20240403	104700	59391020	9560	9560	9560	9560	0
550	20240403	104600	59391020	9560	9560	9560	9560	0
551	20240403	104500	59391020	9560	9560	9560	9560	0
552	20240403	104400	59391020	9560	9560	9560	9560	0
553	20240403	104300	59391020	9560	9560	9560	9560	126
554	20240403	104200	58186460	9580	9580	9580	9580	9
555	20240403	104100	58100240	9580	9580	9580	9580	1
556	20240403	104000	58090660	9580	9580	9580	9580	0
557	20240403	103900	58090660	9580	9570	9580	9570	2
558	20240403	103800	58071510	9560	9560	9560	9560	50
559	20240403	103700	57593510	9560	9560	9560	9560	0
560	20240403	103600	57593510	9560	9560	9560	9560	0
561	20240403	103500	57593510	9560	9560	9560	9560	0
562	20240403	103400	57593510	9560	9560	9560	9560	0
563	20240403	103300	57593510	9560	9560	9560	9560	0
564	20240403	103200	57593510	9560	9560	9560	9560	0
565	20240403	103100	57593510	9560	9560	9560	9560	0
566	20240403	103000	57593510	9560	9560	9560	9560	0
567	20240403	102900	57593510	9560	9560	9560	9560	0
568	20240403	102800	57593510	9560	9560	9560	9560	0
569	20240403	102700	57593510	9560	9560	9560	9560	0
570	20240403	102600	57593510	9560	9560	9560	9560	0
571	20240403	102500	57593510	9560	9560	9560	9560	1
572	20240403	102400	57583950	9550	9550	9550	9550	0
573	20240403	102300	57583950	9550	9550	9550	9550	0
574	20240403	102200	57583950	9550	9550	9550	9550	0
575	20240403	102100	57583950	9550	9550	9550	9550	0
576	20240403	102000	57583950	9550	9550	9550	9550	0
577	20240403	101900	57583950	9550	9550	9550	9550	0
578	20240403	101800	57583950	9550	9550	9550	9550	0
579	20240403	101700	57583950	9550	9550	9550	9550	0
580	20240403	101600	57583950	9550	9550	9550	9550	0
581	20240403	101500	57583950	9550	9550	9550	9550	0
582	20240403	101400	57583950	9550	9550	9550	9550	0
583	20240403	101300	57583950	9550	9550	9550	9550	0
584	20240403	101200	57583950	9550	9550	9550	9550	0
585	20240403	101100	57583950	9550	9550	9550	9550	0
586	20240403	101000	57583950	9550	9550	9550	9550	0
587	20240403	100900	57583950	9550	9550	9550	9550	0
588	20240403	100800	57583950	9550	9550	9550	9550	0
589	20240403	100700	57583950	9550	9550	9550	9550	1
590	20240403	100600	57574400	9570	9570	9570	9570	0
591	20240403	100500	57574400	9570	9570	9570	9570	0
592	20240403	100400	57574400	9570	9570	9570	9570	1
593	20240403	100300	57564830	9560	9560	9560	9560	15
594	20240403	100200	57421430	9560	9560	9560	9560	10
595	20240403	100100	57325830	9560	9540	9560	9540	121
596	20240403	100000	56169150	9530	9530	9530	9530	9
597	20240403	095900	56083380	9540	9540	9540	9540	0
598	20240403	095800	56083380	9540	9540	9540	9540	27
599	20240403	095700	55825800	9540	9560	9560	9530	3
600	20240403	095600	55797170	9510	9510	9510	9510	1
601	20240403	095500	55787660	9560	9560	9560	9560	5
602	20240403	095400	55739860	9560	9560	9560	9560	0
603	20240403	095300	55739860	9560	9560	9560	9560	3
604	20240403	095200	55711180	9520	9520	9520	9520	3
605	20240403	095100	55682620	9520	9520	9520	9520	80
606	20240403	095000	54921020	9500	9520	9590	9500	512
607	20240403	094900	50046440	9570	9530	9570	9520	641
608	20240403	094800	43940640	9530	9530	9530	9530	0
609	20240403	094700	43940640	9530	9530	9530	9530	0
610	20240403	094600	43940640	9530	9530	9530	9530	0
611	20240403	094500	43940640	9530	9530	9530	9530	0
612	20240403	094400	43940640	9530	9530	9530	9530	1
613	20240403	094300	43931110	9610	9610	9610	9610	0
614	20240403	094200	43931110	9610	9580	9610	9510	1425
615	20240403	094100	30310530	9590	9590	9590	9590	0
616	20240403	094000	30310530	9590	9590	9590	9590	0
617	20240403	093900	30310530	9590	9590	9590	9590	92
618	20240403	093800	29428250	9590	9590	9590	9590	1
619	20240403	093700	29418660	9600	9600	9600	9600	0
620	20240403	093600	29418660	9600	9600	9600	9600	19
621	20240403	093500	29236260	9590	9590	9590	9590	0
622	20240403	093400	29236260	9590	9590	9590	9590	0
623	20240403	093300	29236260	9590	9590	9590	9590	1
624	20240403	093200	29226670	9580	9590	9590	9580	31
625	20240403	093100	28929550	9590	9600	9600	9590	4
626	20240403	093000	28891180	9590	9610	9610	9590	532
627	20240403	092900	23786970	9610	9610	9610	9610	5
628	20240403	092800	23738920	9610	9610	9610	9610	107
629	20240403	092700	22710650	9610	9610	9610	9610	145
630	20240403	092600	21317200	9630	9630	9630	9630	0
631	20240403	092500	21317200	9630	9630	9630	9630	0
632	20240403	092400	21317200	9630	9630	9630	9630	0
633	20240403	092300	21317200	9630	9630	9630	9630	0
634	20240403	092200	21317200	9630	9630	9630	9630	23
635	20240403	092100	21095710	9610	9630	9630	9610	12
636	20240403	092000	20980170	9620	9620	9620	9620	48
637	20240403	091900	20518410	9620	9620	9620	9620	9
638	20240403	091800	20431830	9630	9630	9630	9630	0
639	20240403	091700	20431830	9630	9630	9630	9620	114
640	20240403	091600	19334980	9630	9630	9630	9630	1
641	20240403	091500	19325350	9670	9670	9670	9670	0
642	20240403	091400	19325350	9670	9670	9670	9670	1
643	20240403	091300	19315680	9670	9670	9670	9670	0
644	20240403	091200	19315680	9670	9650	9670	9650	6
645	20240403	091100	19257760	9620	9620	9620	9620	324
646	20240403	091000	16140880	9620	9640	9640	9620	307
647	20240403	090900	13185490	9650	9650	9650	9650	12
648	20240403	090800	13069690	9650	9650	9650	9650	101
649	20240403	090700	12095040	9650	9660	9660	9650	153
650	20240403	090600	10618080	9670	9680	9680	9670	728
651	20240403	090500	3573120	9680	9680	9680	9680	0
652	20240403	090400	3573120	9680	9680	9680	9680	0
653	20240403	090300	3573120	9680	9680	9680	9680	1
654	20240403	090200	3563440	9680	9680	9680	9680	251
655	20240403	090100	1133760	9740	9740	9740	9740	20
656	20240403	090000	938960	9680	9680	9680	9680	97