KissMeData/070590/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193400	115029143	1670	1670	1670	1670	1021
3	20240403	193300	115029143	1670	1670	1670	1670	0
4	20240403	193200	115029143	1670	1670	1670	1670	0
5	20240403	193100	115029143	1670	1670	1670	1670	0
6	20240403	193000	115029143	1670	1670	1670	1670	0
7	20240403	192900	115029143	1670	1670	1670	1670	0
8	20240403	192800	115029143	1670	1670	1670	1670	0
9	20240403	192700	115029143	1670	1670	1670	1670	0
10	20240403	192600	115029143	1670	1670	1670	1670	0
11	20240403	192500	115029143	1670	1670	1670	1670	0
12	20240403	192400	115029143	1670	1670	1670	1670	0
13	20240403	192300	115029143	1670	1670	1670	1670	0
14	20240403	192200	115029143	1670	1670	1670	1670	0
15	20240403	192100	115029143	1670	1670	1670	1670	0
16	20240403	192000	115029143	1670	1670	1670	1670	0
17	20240403	191900	115029143	1670	1670	1670	1670	0
18	20240403	191800	115029143	1670	1670	1670	1670	0
19	20240403	191700	115029143	1670	1670	1670	1670	0
20	20240403	191600	115029143	1670	1670	1670	1670	0
21	20240403	191500	115029143	1670	1670	1670	1670	0
22	20240403	191400	115029143	1670	1670	1670	1670	0
23	20240403	191300	115029143	1670	1670	1670	1670	0
24	20240403	191200	115029143	1670	1670	1670	1670	0
25	20240403	191100	115029143	1670	1670	1670	1670	0
26	20240403	191000	115029143	1670	1670	1670	1670	0
27	20240403	190900	115029143	1670	1670	1670	1670	0
28	20240403	190800	115029143	1670	1670	1670	1670	0
29	20240403	190700	115029143	1670	1670	1670	1670	0
30	20240403	190600	115029143	1670	1670	1670	1670	0
31	20240403	190500	115029143	1670	1670	1670	1670	0
32	20240403	190400	115029143	1670	1670	1670	1670	1021
33	20240403	190300	115029143	1670	1670	1670	1670	0
34	20240403	190200	115029143	1670	1670	1670	1670	0
35	20240403	190100	115029143	1670	1670	1670	1670	0
36	20240403	190000	115029143	1670	1670	1670	1670	0
37	20240403	185900	115029143	1670	1670	1670	1670	0
38	20240403	185800	115029143	1670	1670	1670	1670	0
39	20240403	185700	115029143	1670	1670	1670	1670	0
40	20240403	185600	115029143	1670	1670	1670	1670	0
41	20240403	185500	115029143	1670	1670	1670	1670	0
42	20240403	185400	115029143	1670	1670	1670	1670	0
43	20240403	185300	115029143	1670	1670	1670	1670	0
44	20240403	185200	115029143	1670	1670	1670	1670	0
45	20240403	185100	115029143	1670	1670	1670	1670	0
46	20240403	185000	115029143	1670	1670	1670	1670	0
47	20240403	184900	115029143	1670	1670	1670	1670	0
48	20240403	184800	115029143	1670	1670	1670	1670	0
49	20240403	184700	115029143	1670	1670	1670	1670	0
50	20240403	184600	115029143	1670	1670	1670	1670	0
51	20240403	184500	115029143	1670	1670	1670	1670	0
52	20240403	184400	115029143	1670	1670	1670	1670	0
53	20240403	184300	115029143	1670	1670	1670	1670	0
54	20240403	184200	115029143	1670	1670	1670	1670	0
55	20240403	184100	115029143	1670	1670	1670	1670	0
56	20240403	184000	115029143	1670	1670	1670	1670	0
57	20240403	183900	115029143	1670	1670	1670	1670	0
58	20240403	183800	115029143	1670	1670	1670	1670	0
59	20240403	183700	115029143	1670	1670	1670	1670	0
60	20240403	183600	115029143	1670	1670	1670	1670	0
61	20240403	183500	115029143	1670	1670	1670	1670	0
62	20240403	183400	115029143	1670	1670	1670	1670	1021
63	20240403	183300	115029143	1670	1670	1670	1670	0
64	20240403	183200	115029143	1670	1670	1670	1670	0
65	20240403	183100	115029143	1670	1670	1670	1670	0
66	20240403	183000	115029143	1670	1670	1670	1670	0
67	20240403	182900	115029143	1670	1670	1670	1670	0
68	20240403	182800	115029143	1670	1670	1670	1670	0
69	20240403	182700	115029143	1670	1670	1670	1670	0
70	20240403	182600	115029143	1670	1670	1670	1670	0
71	20240403	182500	115029143	1670	1670	1670	1670	0
72	20240403	182400	115029143	1670	1670	1670	1670	0
73	20240403	182300	115029143	1670	1670	1670	1670	0
74	20240403	182200	115029143	1670	1670	1670	1670	0
75	20240403	182100	115029143	1670	1670	1670	1670	0
76	20240403	182000	115029143	1670	1670	1670	1670	0
77	20240403	181900	115029143	1670	1670	1670	1670	0
78	20240403	181800	115029143	1670	1670	1670	1670	0
79	20240403	181700	115029143	1670	1670	1670	1670	0
80	20240403	181600	115029143	1670	1670	1670	1670	0
81	20240403	181500	115029143	1670	1670	1670	1670	0
82	20240403	181400	115029143	1670	1670	1670	1670	0
83	20240403	181300	115029143	1670	1670	1670	1670	0
84	20240403	181200	115029143	1670	1670	1670	1670	0
85	20240403	181100	115029143	1670	1670	1670	1670	0
86	20240403	181000	115029143	1670	1670	1670	1670	0
87	20240403	180900	115029143	1670	1670	1670	1670	0
88	20240403	180800	115029143	1670	1670	1670	1670	0
89	20240403	180700	115029143	1670	1670	1670	1670	0
90	20240403	180600	115029143	1670	1670	1670	1670	0
91	20240403	180500	115029143	1670	1670	1670	1670	0
92	20240403	180400	115029143	1670	1670	1670	1670	1021
93	20240403	180300	115029143	1670	1670	1670	1670	0
94	20240403	180200	115029143	1670	1670	1670	1670	0
95	20240403	180100	115029143	1670	1670	1670	1670	0
96	20240403	180000	115029143	1670	1670	1670	1670	0
97	20240403	175900	115029143	1670	1670	1670	1670	0
98	20240403	175800	115029143	1670	1670	1670	1670	0
99	20240403	175700	115029143	1670	1670	1670	1670	0
100	20240403	175600	115029143	1670	1670	1670	1670	0
101	20240403	175500	115029143	1670	1670	1670	1670	0
102	20240403	175400	115029143	1670	1670	1670	1670	0
103	20240403	175300	115029143	1670	1670	1670	1670	0
104	20240403	175200	115029143	1670	1670	1670	1670	0
105	20240403	175100	115029143	1670	1670	1670	1670	0
106	20240403	175000	115029143	1670	1670	1670	1670	0
107	20240403	174900	115029143	1670	1670	1670	1670	0
108	20240403	174800	115029143	1670	1670	1670	1670	0
109	20240403	174700	115029143	1670	1670	1670	1670	0
110	20240403	174600	115029143	1670	1670	1670	1670	0
111	20240403	174500	115029143	1670	1670	1670	1670	0
112	20240403	174400	115029143	1670	1670	1670	1670	0
113	20240403	174300	115029143	1670	1670	1670	1670	0
114	20240403	174200	115029143	1670	1670	1670	1670	0
115	20240403	174100	115029143	1670	1670	1670	1670	0
116	20240403	174000	115029143	1670	1670	1670	1670	0
117	20240403	173900	115029143	1670	1670	1670	1670	0
118	20240403	173800	115029143	1670	1670	1670	1670	0
119	20240403	173700	115029143	1670	1670	1670	1670	0
120	20240403	173600	115029143	1670	1670	1670	1670	0
121	20240403	173500	115029143	1670	1670	1670	1670	0
122	20240403	173400	115029143	1670	1670	1670	1670	1021
123	20240403	173300	115029143	1670	1670	1670	1670	0
124	20240403	173200	115029143	1670	1670	1670	1670	0
125	20240403	173100	115029143	1670	1670	1670	1670	0
126	20240403	173000	115029143	1670	1670	1670	1670	0
127	20240403	172900	115029143	1670	1670	1670	1670	0
128	20240403	172800	115029143	1670	1670	1670	1670	0
129	20240403	172700	115029143	1670	1670	1670	1670	0
130	20240403	172600	115029143	1670	1670	1670	1670	0
131	20240403	172500	115029143	1670	1670	1670	1670	0
132	20240403	172400	115029143	1670	1670	1670	1670	0
133	20240403	172300	115029143	1670	1670	1670	1670	0
134	20240403	172200	115029143	1670	1670	1670	1670	0
135	20240403	172100	115029143	1670	1670	1670	1670	0
136	20240403	172000	115029143	1670	1670	1670	1670	0
137	20240403	171900	115029143	1670	1670	1670	1670	0
138	20240403	171800	115029143	1670	1670	1670	1670	0
139	20240403	171700	115029143	1670	1670	1670	1670	0
140	20240403	171600	115029143	1670	1670	1670	1670	0
141	20240403	171500	115029143	1670	1670	1670	1670	0
142	20240403	171400	115029143	1670	1670	1670	1670	0
143	20240403	171300	115029143	1670	1670	1670	1670	0
144	20240403	171200	115029143	1670	1670	1670	1670	0
145	20240403	171100	115029143	1670	1670	1670	1670	0
146	20240403	171000	115029143	1670	1670	1670	1670	0
147	20240403	170900	115029143	1670	1670	1670	1670	0
148	20240403	170800	115029143	1670	1670	1670	1670	0
149	20240403	170700	115029143	1670	1670	1670	1670	0
150	20240403	170600	115029143	1670	1670	1670	1670	0
151	20240403	170500	115029143	1670	1670	1670	1670	0
152	20240403	170400	115029143	1670	1670	1670	1670	1021
153	20240403	170300	115029143	1670	1670	1670	1670	0
154	20240403	170200	115029143	1670	1670	1670	1670	0
155	20240403	170100	115029143	1670	1670	1670	1670	0
156	20240403	170000	115029143	1670	1670	1670	1670	0
157	20240403	165900	115029143	1670	1670	1670	1670	0
158	20240403	165800	115029143	1670	1670	1670	1670	0
159	20240403	165700	115029143	1670	1670	1670	1670	0
160	20240403	165600	115029143	1670	1670	1670	1670	0
161	20240403	165500	115029143	1670	1670	1670	1670	0
162	20240403	165400	115029143	1670	1670	1670	1670	0
163	20240403	165300	115029143	1670	1670	1670	1670	0
164	20240403	165200	115029143	1670	1670	1670	1670	0
165	20240403	165100	115029143	1670	1670	1670	1670	0
166	20240403	165000	115029143	1670	1670	1670	1670	0
167	20240403	164900	115029143	1670	1670	1670	1670	0
168	20240403	164800	115029143	1670	1670	1670	1670	0
169	20240403	164700	115029143	1670	1670	1670	1670	0
170	20240403	164600	115029143	1670	1670	1670	1670	0
171	20240403	164500	115029143	1670	1670	1670	1670	0
172	20240403	164400	115029143	1670	1670	1670	1670	0
173	20240403	164300	115029143	1670	1670	1670	1670	0
174	20240403	164200	115029143	1670	1670	1670	1670	0
175	20240403	164100	115029143	1670	1670	1670	1670	0
176	20240403	164000	115029143	1670	1670	1670	1670	0
177	20240403	163900	115029143	1670	1670	1670	1670	0
178	20240403	163800	115029143	1670	1670	1670	1670	0
179	20240403	163700	115029143	1670	1670	1670	1670	0
180	20240403	163600	115029143	1670	1670	1670	1670	0
181	20240403	163500	115029143	1670	1670	1670	1670	0
182	20240403	163400	115029143	1670	1670	1670	1670	1021
183	20240403	163300	115029143	1670	1670	1670	1670	0
184	20240403	163200	115029143	1670	1670	1670	1670	0
185	20240403	163100	115029143	1670	1670	1670	1670	0
186	20240403	163000	115029143	1670	1670	1670	1670	0
187	20240403	162900	115029143	1670	1670	1670	1670	0
188	20240403	162800	115029143	1670	1670	1670	1670	0
189	20240403	162700	115029143	1670	1670	1670	1670	0
190	20240403	162600	115029143	1670	1670	1670	1670	0
191	20240403	162500	115029143	1670	1670	1670	1670	0
192	20240403	162400	115029143	1670	1670	1670	1670	0
193	20240403	162300	115029143	1670	1670	1670	1670	0
194	20240403	162200	115029143	1670	1670	1670	1670	0
195	20240403	162100	115029143	1670	1670	1670	1670	0
196	20240403	162000	115029143	1670	1670	1670	1670	0
197	20240403	161900	115029143	1670	1670	1670	1670	0
198	20240403	161800	115029143	1670	1670	1670	1670	0
199	20240403	161700	115029143	1670	1670	1670	1670	0
200	20240403	161600	115029143	1670	1670	1670	1670	0
201	20240403	161500	115029143	1670	1670	1670	1670	0
202	20240403	161400	115029143	1670	1670	1670	1670	0
203	20240403	161300	115029143	1670	1670	1670	1670	0
204	20240403	161200	115029143	1670	1670	1670	1670	0
205	20240403	161100	115029143	1670	1670	1670	1670	0
206	20240403	161000	115029143	1670	1670	1670	1670	0
207	20240403	160900	115029143	1670	1670	1670	1670	0
208	20240403	160800	115029143	1670	1670	1670	1670	0
209	20240403	160700	115029143	1670	1670	1670	1670	0
210	20240403	160600	115029143	1670	1670	1670	1670	0
211	20240403	160500	115029143	1670	1670	1670	1670	0
212	20240403	160400	115029143	1670	1670	1670	1670	1021
213	20240403	160300	115029143	1670	1670	1670	1670	0
214	20240403	160200	115029143	1670	1670	1670	1670	0
215	20240403	160100	115029143	1670	1670	1670	1670	0
216	20240403	160000	115029143	1670	1670	1670	1670	0
217	20240403	155900	115029143	1670	1670	1670	1670	0
218	20240403	155800	115029143	1670	1670	1670	1670	0
219	20240403	155700	115029143	1670	1670	1670	1670	0
220	20240403	155600	115029143	1670	1670	1670	1670	0
221	20240403	155500	115029143	1670	1670	1670	1670	0
222	20240403	155400	115029143	1670	1670	1670	1670	0
223	20240403	155300	115029143	1670	1670	1670	1670	0
224	20240403	155200	115029143	1670	1670	1670	1670	0
225	20240403	155100	115029143	1670	1670	1670	1670	0
226	20240403	155000	115029143	1670	1670	1670	1670	0
227	20240403	154900	115029143	1670	1670	1670	1670	0
228	20240403	154800	115029143	1670	1670	1670	1670	0
229	20240403	154700	115029143	1670	1670	1670	1670	0
230	20240403	154600	115029143	1670	1670	1670	1670	0
231	20240403	154500	115029143	1670	1670	1670	1670	0
232	20240403	154400	115029143	1670	1670	1670	1670	0
233	20240403	154300	115029143	1670	1670	1670	1670	0
234	20240403	154200	115029143	1670	1670	1670	1670	0
235	20240403	154100	115029143	1670	1670	1670	1670	0
236	20240403	154000	115029143	1670	1670	1670	1670	0
237	20240403	153900	115029143	1670	1670	1670	1670	0
238	20240403	153800	115029143	1670	1670	1670	1670	0
239	20240403	153700	115029143	1670	1670	1670	1670	0
240	20240403	153600	115029143	1670	1670	1670	1670	0
241	20240403	153500	115029143	1670	1670	1670	1670	0
242	20240403	153400	115029143	1670	1670	1670	1670	1021
243	20240403	153300	115029143	1670	1670	1670	1670	0
244	20240403	153200	115029143	1670	1670	1670	1670	0
245	20240403	153100	115029143	1670	1670	1670	1670	0
246	20240403	153000	115029143	1670	1670	1670	1670	1021
247	20240403	152900	113324073	1683	1683	1683	1683	0
248	20240403	152800	113324073	1683	1683	1683	1683	0
249	20240403	152700	113324073	1683	1683	1683	1683	0
250	20240403	152600	113324073	1683	1683	1683	1683	0
251	20240403	152500	113324073	1683	1683	1683	1683	0
252	20240403	152400	113324073	1683	1683	1683	1683	0
253	20240403	152300	113324073	1683	1683	1683	1683	0
254	20240403	152200	113324073	1683	1683	1683	1683	0
255	20240403	152100	113324073	1683	1683	1683	1683	0
256	20240403	152000	113324073	1683	1683	1683	1683	0
257	20240403	151900	113324073	1683	1678	1683	1678	999
258	20240403	151800	111647736	1684	1684	1684	1684	0
259	20240403	151700	111647736	1684	1684	1684	1684	0
260	20240403	151600	111647736	1684	1684	1684	1684	0
261	20240403	151500	111647736	1684	1684	1684	1684	0
262	20240403	151400	111647736	1684	1678	1684	1678	93
263	20240403	151300	111491199	1678	1678	1678	1678	0
264	20240403	151200	111491199	1678	1678	1678	1678	0
265	20240403	151100	111491199	1678	1678	1678	1678	0
266	20240403	151000	111491199	1678	1678	1678	1678	0
267	20240403	150900	111491199	1678	1678	1678	1678	0
268	20240403	150800	111491199	1678	1678	1678	1678	200
269	20240403	150700	111155599	1678	1678	1678	1678	906
270	20240403	150600	109635331	1670	1670	1670	1670	0
271	20240403	150500	109635331	1670	1670	1670	1670	0
272	20240403	150400	109635331	1670	1673	1673	1670	2005
273	20240403	150300	106286903	1673	1673	1673	1673	10
274	20240403	150200	106270173	1675	1675	1675	1675	0
275	20240403	150100	106270173	1675	1675	1675	1675	146
276	20240403	150000	106025623	1676	1676	1676	1676	0
277	20240403	145900	106025623	1676	1676	1676	1676	449
278	20240403	145800	105273099	1677	1677	1677	1677	0
279	20240403	145700	105273099	1677	1677	1677	1677	0
280	20240403	145600	105273099	1677	1677	1677	1677	0
281	20240403	145500	105273099	1677	1677	1677	1677	0
282	20240403	145400	105273099	1677	1677	1677	1677	0
283	20240403	145300	105273099	1677	1677	1677	1677	200
284	20240403	145200	104937699	1677	1677	1677	1677	0
285	20240403	145100	104937699	1677	1678	1678	1677	1051
286	20240403	145000	103174491	1678	1678	1678	1678	0
287	20240403	144900	103174491	1678	1678	1678	1678	0
288	20240403	144800	103174491	1678	1678	1678	1678	0
289	20240403	144700	103174491	1678	1678	1678	1678	0
290	20240403	144600	103174491	1678	1678	1678	1678	0
291	20240403	144500	103174491	1678	1678	1678	1678	0
292	20240403	144400	103174491	1678	1678	1678	1678	0
293	20240403	144300	103174491	1678	1678	1678	1678	10
294	20240403	144200	103157711	1678	1678	1678	1678	2000
295	20240403	144100	99801711	1678	1678	1678	1678	0
296	20240403	144000	99801711	1678	1678	1678	1678	0
297	20240403	143900	99801711	1678	1678	1678	1678	0
298	20240403	143800	99801711	1678	1678	1678	1678	246
299	20240403	143700	99388923	1678	1678	1678	1678	0
300	20240403	143600	99388923	1678	1678	1678	1678	0
301	20240403	143500	99388923	1678	1678	1678	1678	10
302	20240403	143400	99372143	1675	1675	1675	1675	0
303	20240403	143300	99372143	1675	1675	1675	1675	0
304	20240403	143200	99372143	1675	1675	1675	1675	0
305	20240403	143100	99372143	1675	1675	1675	1675	0
306	20240403	143000	99372143	1675	1675	1675	1675	0
307	20240403	142900	99372143	1675	1675	1675	1675	0
308	20240403	142800	99372143	1675	1675	1675	1675	0
309	20240403	142700	99372143	1675	1675	1675	1675	0
310	20240403	142600	99372143	1675	1675	1675	1675	0
311	20240403	142500	99372143	1675	1675	1675	1675	0
312	20240403	142400	99372143	1675	1675	1675	1675	0
313	20240403	142300	99372143	1675	1675	1675	1675	0
314	20240403	142200	99372143	1675	1675	1675	1675	0
315	20240403	142100	99372143	1675	1675	1675	1675	4
316	20240403	142000	99365443	1682	1682	1682	1682	0
317	20240403	141900	99365443	1682	1682	1682	1682	0
318	20240403	141800	99365443	1682	1682	1682	1682	0
319	20240403	141700	99365443	1682	1682	1682	1682	0
320	20240403	141600	99365443	1682	1682	1682	1682	2
321	20240403	141500	99362079	1682	1682	1682	1682	1
322	20240403	141400	99360397	1674	1674	1674	1674	0
323	20240403	141300	99360397	1674	1674	1674	1674	0
324	20240403	141200	99360397	1674	1674	1674	1674	0
325	20240403	141100	99360397	1674	1674	1674	1674	0
326	20240403	141000	99360397	1674	1674	1674	1674	0
327	20240403	140900	99360397	1674	1674	1674	1674	0
328	20240403	140800	99360397	1674	1674	1674	1674	0
329	20240403	140700	99360397	1674	1674	1674	1674	1
330	20240403	140600	99358723	1672	1672	1672	1672	0
331	20240403	140500	99358723	1672	1672	1672	1672	0
332	20240403	140400	99358723	1672	1672	1672	1672	0
333	20240403	140300	99358723	1672	1672	1672	1672	0
334	20240403	140200	99358723	1672	1672	1672	1672	0
335	20240403	140100	99358723	1672	1672	1672	1672	0
336	20240403	140000	99358723	1672	1672	1672	1672	0
337	20240403	135900	99358723	1672	1672	1672	1672	0
338	20240403	135800	99358723	1672	1672	1672	1672	0
339	20240403	135700	99358723	1672	1672	1672	1672	0
340	20240403	135600	99358723	1672	1672	1672	1672	0
341	20240403	135500	99358723	1672	1672	1672	1672	0
342	20240403	135400	99358723	1672	1672	1672	1672	0
343	20240403	135300	99358723	1672	1672	1672	1672	0
344	20240403	135200	99358723	1672	1672	1672	1672	0
345	20240403	135100	99358723	1672	1672	1672	1672	0
346	20240403	135000	99358723	1672	1672	1672	1672	0
347	20240403	134900	99358723	1672	1672	1672	1672	0
348	20240403	134800	99358723	1672	1672	1672	1672	0
349	20240403	134700	99358723	1672	1672	1672	1672	0
350	20240403	134600	99358723	1672	1672	1672	1672	0
351	20240403	134500	99358723	1672	1672	1672	1672	0
352	20240403	134400	99358723	1672	1672	1672	1672	0
353	20240403	134300	99358723	1672	1672	1672	1672	0
354	20240403	134200	99358723	1672	1672	1672	1672	0
355	20240403	134100	99358723	1672	1672	1672	1672	0
356	20240403	134000	99358723	1672	1672	1672	1672	0
357	20240403	133900	99358723	1672	1672	1672	1672	0
358	20240403	133800	99358723	1672	1672	1672	1672	0
359	20240403	133700	99358723	1672	1672	1672	1672	0
360	20240403	133600	99358723	1672	1672	1672	1672	0
361	20240403	133500	99358723	1672	1672	1672	1672	0
362	20240403	133400	99358723	1672	1672	1672	1672	0
363	20240403	133300	99358723	1672	1672	1672	1672	0
364	20240403	133200	99358723	1672	1672	1672	1672	0
365	20240403	133100	99358723	1672	1672	1672	1672	0
366	20240403	133000	99358723	1672	1672	1672	1672	0
367	20240403	132900	99358723	1672	1672	1672	1672	0
368	20240403	132800	99358723	1672	1672	1672	1672	0
369	20240403	132700	99358723	1672	1672	1672	1672	0
370	20240403	132600	99358723	1672	1672	1672	1672	0
371	20240403	132500	99358723	1672	1672	1672	1672	37
372	20240403	132400	99296859	1672	1672	1672	1672	63
373	20240403	132300	99191523	1685	1685	1685	1685	0
374	20240403	132200	99191523	1685	1685	1685	1685	0
375	20240403	132100	99191523	1685	1685	1685	1685	0
376	20240403	132000	99191523	1685	1685	1685	1685	70
377	20240403	131900	99073573	1685	1685	1685	1685	0
378	20240403	131800	99073573	1685	1685	1685	1685	0
379	20240403	131700	99073573	1685	1685	1685	1685	0
380	20240403	131600	99073573	1685	1685	1685	1685	0
381	20240403	131500	99073573	1685	1685	1685	1685	0
382	20240403	131400	99073573	1685	1685	1685	1685	0
383	20240403	131300	99073573	1685	1685	1685	1685	100
384	20240403	131200	98905073	1686	1681	1686	1681	1900
385	20240403	131100	95701703	1680	1680	1680	1680	0
386	20240403	131000	95701703	1680	1680	1680	1680	0
387	20240403	130900	95701703	1680	1677	1680	1677	165
388	20240403	130800	95424736	1680	1680	1680	1680	0
389	20240403	130700	95424736	1680	1680	1680	1680	0
390	20240403	130600	95424736	1680	1668	1680	1668	16
391	20240403	130500	95397898	1667	1667	1667	1667	0
392	20240403	130400	95397898	1667	1667	1667	1667	0
393	20240403	130300	95397898	1667	1667	1667	1667	0
394	20240403	130200	95397898	1667	1667	1667	1667	24
395	20240403	130100	95357890	1667	1667	1667	1667	0
396	20240403	130000	95357890	1667	1667	1667	1667	0
397	20240403	125900	95357890	1667	1668	1668	1667	200
398	20240403	125800	95024390	1667	1667	1667	1667	305
399	20240403	125700	94515955	1667	1668	1668	1667	392
400	20240403	125600	93862479	1673	1673	1673	1673	0
401	20240403	125500	93862479	1673	1673	1673	1673	0
402	20240403	125400	93862479	1673	1673	1673	1673	0
403	20240403	125300	93862479	1673	1673	1673	1673	0
404	20240403	125200	93862479	1673	1673	1673	1673	0
405	20240403	125100	93862479	1673	1673	1673	1673	111
406	20240403	125000	93676776	1673	1673	1673	1673	0
407	20240403	124900	93676776	1673	1673	1673	1673	0
408	20240403	124800	93676776	1673	1672	1673	1672	46
409	20240403	124700	93599838	1672	1672	1672	1672	20
410	20240403	124600	93566398	1672	1672	1672	1672	0
411	20240403	124500	93566398	1672	1672	1672	1672	0
412	20240403	124400	93566398	1672	1672	1672	1672	0
413	20240403	124300	93566398	1672	1672	1672	1672	0
414	20240403	124200	93566398	1672	1672	1672	1672	51
415	20240403	124100	93481126	1672	1672	1672	1672	158
416	20240403	124000	93216950	1672	1672	1672	1672	12
417	20240403	123900	93196886	1669	1669	1669	1669	2
418	20240403	123800	93193548	1673	1673	1673	1673	0
419	20240403	123700	93193548	1673	1673	1673	1673	0
420	20240403	123600	93193548	1673	1673	1673	1673	0
421	20240403	123500	93193548	1673	1673	1673	1673	0
422	20240403	123400	93193548	1673	1673	1673	1673	0
423	20240403	123300	93193548	1673	1673	1673	1673	0
424	20240403	123200	93193548	1673	1673	1673	1673	0
425	20240403	123100	93193548	1673	1673	1673	1673	0
426	20240403	123000	93193548	1673	1670	1673	1670	181
427	20240403	122900	92890757	1673	1673	1673	1673	0
428	20240403	122800	92890757	1673	1673	1673	1673	0
429	20240403	122700	92890757	1673	1673	1673	1673	0
430	20240403	122600	92890757	1673	1673	1673	1673	0
431	20240403	122500	92890757	1673	1673	1673	1673	0
432	20240403	122400	92890757	1673	1673	1673	1673	3
433	20240403	122300	92885738	1675	1675	1675	1675	0
434	20240403	122200	92885738	1675	1675	1675	1675	0
435	20240403	122100	92885738	1675	1675	1675	1675	20
436	20240403	122000	92852238	1675	1675	1675	1675	0
437	20240403	121900	92852238	1675	1675	1675	1675	0
438	20240403	121800	92852238	1675	1675	1675	1675	0
439	20240403	121700	92852238	1675	1675	1675	1675	119
440	20240403	121600	92652913	1675	1675	1675	1675	0
441	20240403	121500	92652913	1675	1675	1675	1675	0
442	20240403	121400	92652913	1675	1675	1675	1675	12
443	20240403	121300	92632813	1675	1675	1675	1675	0
444	20240403	121200	92632813	1675	1675	1675	1675	0
445	20240403	121100	92632813	1675	1675	1675	1675	0
446	20240403	121000	92632813	1675	1675	1675	1675	0
447	20240403	120900	92632813	1675	1676	1676	1675	2859
448	20240403	120800	87842557	1675	1686	1686	1675	5000
449	20240403	120700	79466440	1687	1687	1687	1687	0
450	20240403	120600	79466440	1687	1687	1687	1687	0
451	20240403	120500	79466440	1687	1687	1687	1687	0
452	20240403	120400	79466440	1687	1687	1687	1687	0
453	20240403	120300	79466440	1687	1689	1689	1687	1174
454	20240403	120200	77485748	1690	1696	1696	1690	4634
455	20240403	120100	69650302	1707	1707	1707	1707	0
456	20240403	120000	69650302	1707	1707	1707	1707	0
457	20240403	115900	69650302	1707	1707	1707	1707	0
458	20240403	115800	69650302	1707	1707	1707	1707	0
459	20240403	115700	69650302	1707	1707	1707	1707	0
460	20240403	115600	69650302	1707	1707	1707	1707	0
461	20240403	115500	69650302	1707	1707	1707	1707	0
462	20240403	115400	69650302	1707	1707	1707	1707	0
463	20240403	115300	69650302	1707	1707	1707	1707	0
464	20240403	115200	69650302	1707	1707	1707	1707	0
465	20240403	115100	69650302	1707	1707	1707	1707	0
466	20240403	115000	69650302	1707	1707	1707	1707	1
467	20240403	114900	69648595	1697	1697	1697	1697	0
468	20240403	114800	69648595	1697	1697	1697	1697	0
469	20240403	114700	69648595	1697	1697	1697	1697	0
470	20240403	114600	69648595	1697	1697	1697	1697	0
471	20240403	114500	69648595	1697	1697	1697	1697	0
472	20240403	114400	69648595	1697	1697	1697	1697	0
473	20240403	114300	69648595	1697	1697	1697	1697	0
474	20240403	114200	69648595	1697	1697	1697	1697	0
475	20240403	114100	69648595	1697	1697	1697	1697	0
476	20240403	114000	69648595	1697	1697	1697	1697	0
477	20240403	113900	69648595	1697	1697	1697	1697	0
478	20240403	113800	69648595	1697	1698	1698	1697	700
479	20240403	113700	68460195	1698	1698	1698	1698	0
480	20240403	113600	68460195	1698	1698	1698	1698	0
481	20240403	113500	68460195	1698	1698	1698	1698	0
482	20240403	113400	68460195	1698	1698	1698	1698	0
483	20240403	113300	68460195	1698	1698	1698	1698	0
484	20240403	113200	68460195	1698	1698	1698	1698	0
485	20240403	113100	68460195	1698	1698	1698	1698	0
486	20240403	113000	68460195	1698	1698	1698	1698	0
487	20240403	112900	68460195	1698	1705	1705	1698	1782
488	20240403	112800	65432873	1705	1705	1705	1705	307
489	20240403	112700	64909438	1705	1704	1705	1704	294
490	20240403	112600	64408461	1700	1700	1700	1700	4
491	20240403	112500	64401661	1701	1701	1701	1701	0
492	20240403	112400	64401661	1701	1701	1701	1701	0
493	20240403	112300	64401661	1701	1701	1701	1701	0
494	20240403	112200	64401661	1701	1701	1701	1701	0
495	20240403	112100	64401661	1701	1701	1701	1701	0
496	20240403	112000	64401661	1701	1701	1701	1701	0
497	20240403	111900	64401661	1701	1701	1701	1701	0
498	20240403	111800	64401661	1701	1701	1701	1701	0
499	20240403	111700	64401661	1701	1701	1701	1700	88
500	20240403	111600	64252009	1702	1702	1702	1702	273
501	20240403	111500	63787363	1702	1702	1702	1702	0
502	20240403	111400	63787363	1702	1702	1702	1702	3
503	20240403	111300	63782257	1702	1702	1702	1702	0
504	20240403	111200	63782257	1702	1702	1702	1702	0
505	20240403	111100	63782257	1702	1702	1702	1702	0
506	20240403	111000	63782257	1702	1702	1702	1702	50
507	20240403	110900	63697157	1702	1702	1702	1702	0
508	20240403	110800	63697157	1702	1702	1702	1702	40
509	20240403	110700	63629077	1702	1704	1704	1702	300
510	20240403	110600	63118418	1705	1705	1705	1705	60
511	20240403	110500	63016118	1707	1707	1707	1707	20
512	20240403	110400	62981978	1707	1707	1707	1707	0
513	20240403	110300	62981978	1707	1707	1707	1707	0
514	20240403	110200	62981978	1707	1707	1707	1707	17
515	20240403	110100	62952959	1707	1707	1707	1707	0
516	20240403	110000	62952959	1707	1707	1707	1707	0
517	20240403	105900	62952959	1707	1707	1707	1707	0
518	20240403	105800	62952959	1707	1707	1707	1707	0
519	20240403	105700	62952959	1707	1707	1707	1707	0
520	20240403	105600	62952959	1707	1707	1707	1707	0
521	20240403	105500	62952959	1707	1707	1707	1707	0
522	20240403	105400	62952959	1707	1707	1707	1707	0
523	20240403	105300	62952959	1707	1707	1707	1707	0
524	20240403	105200	62952959	1707	1707	1707	1707	0
525	20240403	105100	62952959	1707	1707	1707	1707	0
526	20240403	105000	62952959	1707	1707	1707	1707	0
527	20240403	104900	62952959	1707	1707	1707	1707	0
528	20240403	104800	62952959	1707	1707	1707	1707	0
529	20240403	104700	62952959	1707	1707	1707	1707	10
530	20240403	104600	62935889	1706	1706	1706	1706	0
531	20240403	104500	62935889	1706	1706	1706	1706	0
532	20240403	104400	62935889	1706	1706	1706	1706	0
533	20240403	104300	62935889	1706	1706	1706	1706	0
534	20240403	104200	62935889	1706	1706	1706	1706	63
535	20240403	104100	62828411	1707	1707	1707	1707	0
536	20240403	104000	62828411	1707	1707	1707	1707	0
537	20240403	103900	62828411	1707	1707	1707	1707	52
538	20240403	103800	62739647	1707	1707	1707	1707	0
539	20240403	103700	62739647	1707	1708	1708	1707	80
540	20240403	103600	62603019	1708	1708	1708	1708	0
541	20240403	103500	62603019	1708	1708	1708	1708	0
542	20240403	103400	62603019	1708	1708	1708	1708	9
543	20240403	103300	62587647	1709	1709	1709	1709	0
544	20240403	103200	62587647	1709	1709	1709	1709	24
545	20240403	103100	62546631	1709	1709	1709	1709	64
546	20240403	103000	62437255	1709	1709	1709	1709	0
547	20240403	102900	62437255	1709	1709	1709	1709	90
548	20240403	102800	62283445	1709	1709	1709	1709	15
549	20240403	102700	62257810	1709	1709	1709	1709	0
550	20240403	102600	62257810	1709	1709	1709	1709	0
551	20240403	102500	62257810	1709	1709	1709	1709	0
552	20240403	102400	62257810	1709	1709	1709	1709	0
553	20240403	102300	62257810	1709	1709	1709	1709	1
554	20240403	102200	62256101	1709	1709	1709	1709	0
555	20240403	102100	62256101	1709	1709	1709	1709	1
556	20240403	102000	62254392	1709	1709	1709	1709	0
557	20240403	101900	62254392	1709	1709	1709	1709	50
558	20240403	101800	62168942	1710	1710	1710	1710	0
559	20240403	101700	62168942	1710	1710	1710	1710	0
560	20240403	101600	62168942	1710	1710	1710	1710	0
561	20240403	101500	62168942	1710	1710	1710	1710	0
562	20240403	101400	62168942	1710	1710	1710	1710	181
563	20240403	101300	61859432	1710	1710	1710	1710	0
564	20240403	101200	61859432	1710	1710	1710	1710	0
565	20240403	101100	61859432	1710	1710	1710	1710	164
566	20240403	101000	61578992	1710	1710	1710	1710	5
567	20240403	100900	61570442	1710	1713	1713	1710	13
568	20240403	100800	61548185	1713	1713	1713	1713	0
569	20240403	100700	61548185	1713	1713	1713	1713	2
570	20240403	100600	61544759	1713	1713	1713	1713	0
571	20240403	100500	61544759	1713	1713	1713	1713	0
572	20240403	100400	61544759	1713	1713	1713	1713	0
573	20240403	100300	61544759	1713	1713	1713	1713	0
574	20240403	100200	61544759	1713	1713	1713	1713	0
575	20240403	100100	61544759	1713	1713	1713	1713	0
576	20240403	100000	61544759	1713	1713	1713	1713	0
577	20240403	095900	61544759	1713	1713	1713	1713	0
578	20240403	095800	61544759	1713	1713	1713	1713	1
579	20240403	095700	61543046	1713	1713	1713	1713	0
580	20240403	095600	61543046	1713	1713	1713	1713	0
581	20240403	095500	61543046	1713	1713	1713	1713	129
582	20240403	095400	61322069	1713	1713	1713	1713	185
583	20240403	095300	61005164	1713	1713	1713	1713	0
584	20240403	095200	61005164	1713	1727	1727	1713	19
585	20240403	095100	60972603	1728	1728	1728	1728	0
586	20240403	095000	60972603	1728	1728	1728	1728	0
587	20240403	094900	60972603	1728	1728	1728	1728	0
588	20240403	094800	60972603	1728	1728	1728	1728	4
589	20240403	094700	60965691	1728	1713	1728	1713	2
590	20240403	094600	60962250	1729	1729	1729	1729	58
591	20240403	094500	60861968	1732	1732	1732	1732	0
592	20240403	094400	60861968	1732	1732	1732	1732	0
593	20240403	094300	60861968	1732	1732	1732	1732	0
594	20240403	094200	60861968	1732	1732	1732	1732	0
595	20240403	094100	60861968	1732	1732	1732	1732	6
596	20240403	094000	60851576	1732	1725	1732	1725	8289
597	20240403	093900	46518496	1725	1724	1725	1724	200
598	20240403	093800	46173662	1732	1732	1732	1732	0
599	20240403	093700	46173662	1732	1732	1732	1732	0
600	20240403	093600	46173662	1732	1732	1732	1732	0
601	20240403	093500	46173662	1732	1732	1732	1732	0
602	20240403	093400	46173662	1732	1732	1732	1732	0
603	20240403	093300	46173662	1732	1732	1732	1732	0
604	20240403	093200	46173662	1732	1729	1732	1729	916
605	20240403	093100	44588494	1730	1710	1730	1710	6518
606	20240403	093000	33356716	1714	1712	1714	1712	1200
607	20240403	092900	31299938	1712	1712	1712	1712	1
608	20240403	092800	31298226	1714	1714	1714	1714	0
609	20240403	092700	31298226	1714	1714	1714	1714	0
610	20240403	092600	31298226	1714	1714	1714	1714	0
611	20240403	092500	31298226	1714	1714	1714	1714	0
612	20240403	092400	31298226	1714	1714	1714	1714	0
613	20240403	092300	31298226	1714	1714	1714	1714	0
614	20240403	092200	31298226	1714	1714	1714	1714	0
615	20240403	092100	31298226	1714	1714	1714	1714	0
616	20240403	092000	31298226	1714	1714	1714	1714	11
617	20240403	091900	31279372	1697	1697	1697	1697	0
618	20240403	091800	31279372	1697	1696	1697	1690	2031
619	20240403	091700	27839320	1715	1715	1715	1715	0
620	20240403	091600	27839320	1715	1715	1715	1715	0
621	20240403	091500	27839320	1715	1714	1715	1714	63
622	20240403	091400	27731333	1695	1702	1702	1695	291
623	20240403	091300	27237841	1698	1698	1698	1698	0
624	20240403	091200	27237841	1698	1704	1704	1698	135
625	20240403	091100	27008356	1703	1703	1703	1703	20
626	20240403	091000	26974296	1716	1716	1716	1716	68
627	20240403	090900	26857608	1720	1718	1720	1718	81
628	20240403	090800	26718390	1718	1718	1718	1718	2785
629	20240403	090700	21933760	1718	1718	1718	1718	568
630	20240403	090600	20957936	1718	1718	1718	1718	1
631	20240403	090500	20956218	1718	1718	1718	1718	620
632	20240403	090400	19891058	1694	1694	1694	1694	0
633	20240403	090300	19891058	1694	1694	1694	1694	0
634	20240403	090200	19891058	1694	1694	1694	1694	0
635	20240403	090100	19891058	1694	1700	1700	1694	122
636	20240403	090000	19684050	1710	1710	1720	1710	11496