KissMeData/265560/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203000	134467040	8860	8860	8860	8860	339
3	20240403	202900	134467040	8860	8860	8860	8860	0
4	20240403	202800	134467040	8860	8860	8860	8860	0
5	20240403	202700	134467040	8860	8860	8860	8860	0
6	20240403	202600	134467040	8860	8860	8860	8860	0
7	20240403	202500	134467040	8860	8860	8860	8860	0
8	20240403	202400	134467040	8860	8860	8860	8860	0
9	20240403	202300	134467040	8860	8860	8860	8860	0
10	20240403	202200	134467040	8860	8860	8860	8860	0
11	20240403	202100	134467040	8860	8860	8860	8860	0
12	20240403	202000	134467040	8860	8860	8860	8860	0
13	20240403	201900	134467040	8860	8860	8860	8860	0
14	20240403	201800	134467040	8860	8860	8860	8860	0
15	20240403	201700	134467040	8860	8860	8860	8860	0
16	20240403	201600	134467040	8860	8860	8860	8860	0
17	20240403	201500	134467040	8860	8860	8860	8860	0
18	20240403	201400	134467040	8860	8860	8860	8860	0
19	20240403	201300	134467040	8860	8860	8860	8860	0
20	20240403	201200	134467040	8860	8860	8860	8860	0
21	20240403	201100	134467040	8860	8860	8860	8860	0
22	20240403	201000	134467040	8860	8860	8860	8860	0
23	20240403	200900	134467040	8860	8860	8860	8860	0
24	20240403	200800	134467040	8860	8860	8860	8860	0
25	20240403	200700	134467040	8860	8860	8860	8860	0
26	20240403	200600	134467040	8860	8860	8860	8860	0
27	20240403	200500	134467040	8860	8860	8860	8860	0
28	20240403	200400	134467040	8860	8860	8860	8860	0
29	20240403	200300	134467040	8860	8860	8860	8860	0
30	20240403	200200	134467040	8860	8860	8860	8860	0
31	20240403	200100	134467040	8860	8860	8860	8860	0
32	20240403	200000	134467040	8860	8860	8860	8860	339
33	20240403	195900	134467040	8860	8860	8860	8860	0
34	20240403	195800	134467040	8860	8860	8860	8860	0
35	20240403	195700	134467040	8860	8860	8860	8860	0
36	20240403	195600	134467040	8860	8860	8860	8860	0
37	20240403	195500	134467040	8860	8860	8860	8860	0
38	20240403	195400	134467040	8860	8860	8860	8860	0
39	20240403	195300	134467040	8860	8860	8860	8860	0
40	20240403	195200	134467040	8860	8860	8860	8860	0
41	20240403	195100	134467040	8860	8860	8860	8860	0
42	20240403	195000	134467040	8860	8860	8860	8860	0
43	20240403	194900	134467040	8860	8860	8860	8860	0
44	20240403	194800	134467040	8860	8860	8860	8860	0
45	20240403	194700	134467040	8860	8860	8860	8860	0
46	20240403	194600	134467040	8860	8860	8860	8860	0
47	20240403	194500	134467040	8860	8860	8860	8860	0
48	20240403	194400	134467040	8860	8860	8860	8860	0
49	20240403	194300	134467040	8860	8860	8860	8860	0
50	20240403	194200	134467040	8860	8860	8860	8860	0
51	20240403	194100	134467040	8860	8860	8860	8860	0
52	20240403	194000	134467040	8860	8860	8860	8860	0
53	20240403	193900	134467040	8860	8860	8860	8860	0
54	20240403	193800	134467040	8860	8860	8860	8860	0
55	20240403	193700	134467040	8860	8860	8860	8860	0
56	20240403	193600	134467040	8860	8860	8860	8860	0
57	20240403	193500	134467040	8860	8860	8860	8860	0
58	20240403	193400	134467040	8860	8860	8860	8860	0
59	20240403	193300	134467040	8860	8860	8860	8860	0
60	20240403	193200	134467040	8860	8860	8860	8860	0
61	20240403	193100	134467040	8860	8860	8860	8860	0
62	20240403	193000	134467040	8860	8860	8860	8860	339
63	20240403	192900	134467040	8860	8860	8860	8860	0
64	20240403	192800	134467040	8860	8860	8860	8860	0
65	20240403	192700	134467040	8860	8860	8860	8860	0
66	20240403	192600	134467040	8860	8860	8860	8860	0
67	20240403	192500	134467040	8860	8860	8860	8860	0
68	20240403	192400	134467040	8860	8860	8860	8860	0
69	20240403	192300	134467040	8860	8860	8860	8860	0
70	20240403	192200	134467040	8860	8860	8860	8860	0
71	20240403	192100	134467040	8860	8860	8860	8860	0
72	20240403	192000	134467040	8860	8860	8860	8860	0
73	20240403	191900	134467040	8860	8860	8860	8860	0
74	20240403	191800	134467040	8860	8860	8860	8860	0
75	20240403	191700	134467040	8860	8860	8860	8860	0
76	20240403	191600	134467040	8860	8860	8860	8860	0
77	20240403	191500	134467040	8860	8860	8860	8860	0
78	20240403	191400	134467040	8860	8860	8860	8860	0
79	20240403	191300	134467040	8860	8860	8860	8860	0
80	20240403	191200	134467040	8860	8860	8860	8860	0
81	20240403	191100	134467040	8860	8860	8860	8860	0
82	20240403	191000	134467040	8860	8860	8860	8860	0
83	20240403	190900	134467040	8860	8860	8860	8860	0
84	20240403	190800	134467040	8860	8860	8860	8860	0
85	20240403	190700	134467040	8860	8860	8860	8860	0
86	20240403	190600	134467040	8860	8860	8860	8860	0
87	20240403	190500	134467040	8860	8860	8860	8860	0
88	20240403	190400	134467040	8860	8860	8860	8860	0
89	20240403	190300	134467040	8860	8860	8860	8860	0
90	20240403	190200	134467040	8860	8860	8860	8860	0
91	20240403	190100	134467040	8860	8860	8860	8860	0
92	20240403	190000	134467040	8860	8860	8860	8860	339
93	20240403	185900	134467040	8860	8860	8860	8860	0
94	20240403	185800	134467040	8860	8860	8860	8860	0
95	20240403	185700	134467040	8860	8860	8860	8860	0
96	20240403	185600	134467040	8860	8860	8860	8860	0
97	20240403	185500	134467040	8860	8860	8860	8860	0
98	20240403	185400	134467040	8860	8860	8860	8860	0
99	20240403	185300	134467040	8860	8860	8860	8860	0
100	20240403	185200	134467040	8860	8860	8860	8860	0
101	20240403	185100	134467040	8860	8860	8860	8860	0
102	20240403	185000	134467040	8860	8860	8860	8860	0
103	20240403	184900	134467040	8860	8860	8860	8860	0
104	20240403	184800	134467040	8860	8860	8860	8860	0
105	20240403	184700	134467040	8860	8860	8860	8860	0
106	20240403	184600	134467040	8860	8860	8860	8860	0
107	20240403	184500	134467040	8860	8860	8860	8860	0
108	20240403	184400	134467040	8860	8860	8860	8860	0
109	20240403	184300	134467040	8860	8860	8860	8860	0
110	20240403	184200	134467040	8860	8860	8860	8860	0
111	20240403	184100	134467040	8860	8860	8860	8860	0
112	20240403	184000	134467040	8860	8860	8860	8860	0
113	20240403	183900	134467040	8860	8860	8860	8860	0
114	20240403	183800	134467040	8860	8860	8860	8860	0
115	20240403	183700	134467040	8860	8860	8860	8860	0
116	20240403	183600	134467040	8860	8860	8860	8860	0
117	20240403	183500	134467040	8860	8860	8860	8860	0
118	20240403	183400	134467040	8860	8860	8860	8860	0
119	20240403	183300	134467040	8860	8860	8860	8860	0
120	20240403	183200	134467040	8860	8860	8860	8860	0
121	20240403	183100	134467040	8860	8860	8860	8860	0
122	20240403	183000	134467040	8860	8860	8860	8860	339
123	20240403	182900	134467040	8860	8860	8860	8860	0
124	20240403	182800	134467040	8860	8860	8860	8860	0
125	20240403	182700	134467040	8860	8860	8860	8860	0
126	20240403	182600	134467040	8860	8860	8860	8860	0
127	20240403	182500	134467040	8860	8860	8860	8860	0
128	20240403	182400	134467040	8860	8860	8860	8860	0
129	20240403	182300	134467040	8860	8860	8860	8860	0
130	20240403	182200	134467040	8860	8860	8860	8860	0
131	20240403	182100	134467040	8860	8860	8860	8860	0
132	20240403	182000	134467040	8860	8860	8860	8860	0
133	20240403	181900	134467040	8860	8860	8860	8860	0
134	20240403	181800	134467040	8860	8860	8860	8860	0
135	20240403	181700	134467040	8860	8860	8860	8860	0
136	20240403	181600	134467040	8860	8860	8860	8860	0
137	20240403	181500	134467040	8860	8860	8860	8860	0
138	20240403	181400	134467040	8860	8860	8860	8860	0
139	20240403	181300	134467040	8860	8860	8860	8860	0
140	20240403	181200	134467040	8860	8860	8860	8860	0
141	20240403	181100	134467040	8860	8860	8860	8860	0
142	20240403	181000	134467040	8860	8860	8860	8860	0
143	20240403	180900	134467040	8860	8860	8860	8860	0
144	20240403	180800	134467040	8860	8860	8860	8860	0
145	20240403	180700	134467040	8860	8860	8860	8860	0
146	20240403	180600	134467040	8860	8860	8860	8860	0
147	20240403	180500	134467040	8860	8860	8860	8860	0
148	20240403	180400	134467040	8860	8860	8860	8860	0
149	20240403	180300	134467040	8860	8860	8860	8860	0
150	20240403	180200	134467040	8860	8860	8860	8860	0
151	20240403	180100	134467040	8860	8860	8860	8860	0
152	20240403	180000	134467040	8860	8860	8860	8860	339
153	20240403	175900	134467040	8860	8860	8860	8860	0
154	20240403	175800	134467040	8860	8860	8860	8860	0
155	20240403	175700	134467040	8860	8860	8860	8860	0
156	20240403	175600	134467040	8860	8860	8860	8860	0
157	20240403	175500	134467040	8860	8860	8860	8860	0
158	20240403	175400	134467040	8860	8860	8860	8860	0
159	20240403	175300	134467040	8860	8860	8860	8860	0
160	20240403	175200	134467040	8860	8860	8860	8860	0
161	20240403	175100	134467040	8860	8860	8860	8860	0
162	20240403	175000	134467040	8860	8860	8860	8860	0
163	20240403	174900	134467040	8860	8860	8860	8860	0
164	20240403	174800	134467040	8860	8860	8860	8860	0
165	20240403	174700	134467040	8860	8860	8860	8860	0
166	20240403	174600	134467040	8860	8860	8860	8860	0
167	20240403	174500	134467040	8860	8860	8860	8860	0
168	20240403	174400	134467040	8860	8860	8860	8860	0
169	20240403	174300	134467040	8860	8860	8860	8860	0
170	20240403	174200	134467040	8860	8860	8860	8860	0
171	20240403	174100	134467040	8860	8860	8860	8860	0
172	20240403	174000	134467040	8860	8860	8860	8860	0
173	20240403	173900	134467040	8860	8860	8860	8860	0
174	20240403	173800	134467040	8860	8860	8860	8860	0
175	20240403	173700	134467040	8860	8860	8860	8860	0
176	20240403	173600	134467040	8860	8860	8860	8860	0
177	20240403	173500	134467040	8860	8860	8860	8860	0
178	20240403	173400	134467040	8860	8860	8860	8860	0
179	20240403	173300	134467040	8860	8860	8860	8860	0
180	20240403	173200	134467040	8860	8860	8860	8860	0
181	20240403	173100	134467040	8860	8860	8860	8860	0
182	20240403	173000	134467040	8860	8860	8860	8860	339
183	20240403	172900	134467040	8860	8860	8860	8860	0
184	20240403	172800	134467040	8860	8860	8860	8860	0
185	20240403	172700	134467040	8860	8860	8860	8860	0
186	20240403	172600	134467040	8860	8860	8860	8860	0
187	20240403	172500	134467040	8860	8860	8860	8860	0
188	20240403	172400	134467040	8860	8860	8860	8860	0
189	20240403	172300	134467040	8860	8860	8860	8860	0
190	20240403	172200	134467040	8860	8860	8860	8860	0
191	20240403	172100	134467040	8860	8860	8860	8860	0
192	20240403	172000	134467040	8860	8860	8860	8860	0
193	20240403	171900	134467040	8860	8860	8860	8860	0
194	20240403	171800	134467040	8860	8860	8860	8860	0
195	20240403	171700	134467040	8860	8860	8860	8860	0
196	20240403	171600	134467040	8860	8860	8860	8860	0
197	20240403	171500	134467040	8860	8860	8860	8860	0
198	20240403	171400	134467040	8860	8860	8860	8860	0
199	20240403	171300	134467040	8860	8860	8860	8860	0
200	20240403	171200	134467040	8860	8860	8860	8860	0
201	20240403	171100	134467040	8860	8860	8860	8860	0
202	20240403	171000	134467040	8860	8860	8860	8860	0
203	20240403	170900	134467040	8860	8860	8860	8860	0
204	20240403	170800	134467040	8860	8860	8860	8860	0
205	20240403	170700	134467040	8860	8860	8860	8860	0
206	20240403	170600	134467040	8860	8860	8860	8860	0
207	20240403	170500	134467040	8860	8860	8860	8860	0
208	20240403	170400	134467040	8860	8860	8860	8860	0
209	20240403	170300	134467040	8860	8860	8860	8860	0
210	20240403	170200	134467040	8860	8860	8860	8860	0
211	20240403	170100	134467040	8860	8860	8860	8860	0
212	20240403	170000	134467040	8860	8860	8860	8860	339
213	20240403	165900	134467040	8860	8860	8860	8860	0
214	20240403	165800	134467040	8860	8860	8860	8860	0
215	20240403	165700	134467040	8860	8860	8860	8860	0
216	20240403	165600	134467040	8860	8860	8860	8860	0
217	20240403	165500	134467040	8860	8860	8860	8860	0
218	20240403	165400	134467040	8860	8860	8860	8860	0
219	20240403	165300	134467040	8860	8860	8860	8860	0
220	20240403	165200	134467040	8860	8860	8860	8860	0
221	20240403	165100	134467040	8860	8860	8860	8860	0
222	20240403	165000	134467040	8860	8860	8860	8860	0
223	20240403	164900	134467040	8860	8860	8860	8860	0
224	20240403	164800	134467040	8860	8860	8860	8860	0
225	20240403	164700	134467040	8860	8860	8860	8860	0
226	20240403	164600	134467040	8860	8860	8860	8860	0
227	20240403	164500	134467040	8860	8860	8860	8860	0
228	20240403	164400	134467040	8860	8860	8860	8860	0
229	20240403	164300	134467040	8860	8860	8860	8860	0
230	20240403	164200	134467040	8860	8860	8860	8860	0
231	20240403	164100	134467040	8860	8860	8860	8860	0
232	20240403	164000	134467040	8860	8860	8860	8860	0
233	20240403	163900	134467040	8860	8860	8860	8860	0
234	20240403	163800	134467040	8860	8860	8860	8860	0
235	20240403	163700	134467040	8860	8860	8860	8860	0
236	20240403	163600	134467040	8860	8860	8860	8860	0
237	20240403	163500	134467040	8860	8860	8860	8860	0
238	20240403	163400	134467040	8860	8860	8860	8860	0
239	20240403	163300	134467040	8860	8860	8860	8860	0
240	20240403	163200	134467040	8860	8860	8860	8860	0
241	20240403	163100	134467040	8860	8860	8860	8860	0
242	20240403	163000	134467040	8860	8860	8860	8860	339
243	20240403	162900	134467040	8860	8860	8860	8860	0
244	20240403	162800	134467040	8860	8860	8860	8860	0
245	20240403	162700	134467040	8860	8860	8860	8860	0
246	20240403	162600	134467040	8860	8860	8860	8860	0
247	20240403	162500	134467040	8860	8860	8860	8860	0
248	20240403	162400	134467040	8860	8860	8860	8860	0
249	20240403	162300	134467040	8860	8860	8860	8860	0
250	20240403	162200	134467040	8860	8860	8860	8860	0
251	20240403	162100	134467040	8860	8860	8860	8860	0
252	20240403	162000	134467040	8860	8860	8860	8860	0
253	20240403	161900	134467040	8860	8860	8860	8860	0
254	20240403	161800	134467040	8860	8860	8860	8860	0
255	20240403	161700	134467040	8860	8860	8860	8860	0
256	20240403	161600	134467040	8860	8860	8860	8860	0
257	20240403	161500	134467040	8860	8860	8860	8860	0
258	20240403	161400	134467040	8860	8860	8860	8860	0
259	20240403	161300	134467040	8860	8860	8860	8860	0
260	20240403	161200	134467040	8860	8860	8860	8860	0
261	20240403	161100	134467040	8860	8860	8860	8860	0
262	20240403	161000	134467040	8860	8860	8860	8860	0
263	20240403	160900	134467040	8860	8860	8860	8860	0
264	20240403	160800	134467040	8860	8860	8860	8860	0
265	20240403	160700	134467040	8860	8860	8860	8860	0
266	20240403	160600	134467040	8860	8860	8860	8860	0
267	20240403	160500	134467040	8860	8860	8860	8860	0
268	20240403	160400	134467040	8860	8860	8860	8860	0
269	20240403	160300	134467040	8860	8860	8860	8860	0
270	20240403	160200	134467040	8860	8860	8860	8860	0
271	20240403	160100	134467040	8860	8860	8860	8860	0
272	20240403	160000	134467040	8860	8860	8860	8860	339
273	20240403	155900	134467040	8860	8860	8860	8860	0
274	20240403	155800	134467040	8860	8860	8860	8860	0
275	20240403	155700	134467040	8860	8860	8860	8860	0
276	20240403	155600	134467040	8860	8860	8860	8860	0
277	20240403	155500	134467040	8860	8860	8860	8860	0
278	20240403	155400	134467040	8860	8860	8860	8860	0
279	20240403	155300	134467040	8860	8860	8860	8860	0
280	20240403	155200	134467040	8860	8860	8860	8860	0
281	20240403	155100	134467040	8860	8860	8860	8860	0
282	20240403	155000	134467040	8860	8860	8860	8860	0
283	20240403	154900	134467040	8860	8860	8860	8860	0
284	20240403	154800	134467040	8860	8860	8860	8860	0
285	20240403	154700	134467040	8860	8860	8860	8860	0
286	20240403	154600	134467040	8860	8860	8860	8860	0
287	20240403	154500	134467040	8860	8860	8860	8860	0
288	20240403	154400	134467040	8860	8860	8860	8860	0
289	20240403	154300	134467040	8860	8860	8860	8860	0
290	20240403	154200	134467040	8860	8860	8860	8860	0
291	20240403	154100	134467040	8860	8860	8860	8860	0
292	20240403	154000	134467040	8860	8860	8860	8860	0
293	20240403	153900	134467040	8860	8860	8860	8860	0
294	20240403	153800	134467040	8860	8860	8860	8860	0
295	20240403	153700	134467040	8860	8860	8860	8860	0
296	20240403	153600	134467040	8860	8860	8860	8860	0
297	20240403	153500	134467040	8860	8860	8860	8860	0
298	20240403	153400	134467040	8860	8860	8860	8860	0
299	20240403	153300	134467040	8860	8860	8860	8860	0
300	20240403	153200	134467040	8860	8860	8860	8860	0
301	20240403	153100	134467040	8860	8860	8860	8860	0
302	20240403	153000	134467040	8860	8860	8860	8860	678
303	20240403	152900	131463500	8860	8860	8860	8860	0
304	20240403	152800	131463500	8860	8860	8860	8860	0
305	20240403	152700	131463500	8860	8860	8860	8860	0
306	20240403	152600	131463500	8860	8860	8860	8860	0
307	20240403	152500	131463500	8860	8860	8860	8860	0
308	20240403	152400	131463500	8860	8860	8860	8860	0
309	20240403	152300	131463500	8860	8860	8860	8860	0
310	20240403	152200	131463500	8860	8860	8860	8860	0
311	20240403	152100	131463500	8860	8860	8860	8860	0
312	20240403	152000	131463500	8860	8860	8860	8860	0
313	20240403	151900	131463500	8860	8860	8860	8860	1
314	20240403	151800	131454640	8860	8870	8870	8860	88
315	20240403	151700	130674190	8870	8870	8870	8870	0
316	20240403	151600	130674190	8870	8870	8870	8870	8
317	20240403	151500	130603230	8870	8860	8870	8860	3
318	20240403	151400	130576630	8850	8860	8860	8850	150
319	20240403	151300	129247710	8870	8870	8870	8870	6
320	20240403	151200	129194490	8870	8870	8870	8870	0
321	20240403	151100	129194490	8870	8870	8870	8870	0
322	20240403	151000	129194490	8870	8870	8870	8870	6
323	20240403	150900	129141270	8870	8870	8870	8870	222
324	20240403	150800	127172130	8880	8880	8880	8880	478
325	20240403	150700	122927490	8890	8890	8890	8890	0
326	20240403	150600	122927490	8890	8890	8890	8890	0
327	20240403	150500	122927490	8890	8880	8890	8880	19
328	20240403	150400	122758650	8880	8880	8880	8880	1
329	20240403	150300	122749770	8880	8880	8880	8880	0
330	20240403	150200	122749770	8880	8880	8880	8880	0
331	20240403	150100	122749770	8880	8880	8880	8880	46
332	20240403	150000	122341290	8880	8880	8880	8880	0
333	20240403	145900	122341290	8880	8880	8880	8880	0
334	20240403	145800	122341290	8880	8870	8880	8870	458
335	20240403	145700	118274350	8880	8880	8880	8880	28
336	20240403	145600	118025710	8880	8880	8880	8880	10
337	20240403	145500	117936910	8890	8890	8890	8890	0
338	20240403	145400	117936910	8890	8890	8890	8890	113
339	20240403	145300	116932340	8890	8890	8890	8890	0
340	20240403	145200	116932340	8890	8890	8890	8890	0
341	20240403	145100	116932340	8890	8890	8890	8890	0
342	20240403	145000	116932340	8890	8890	8890	8890	0
343	20240403	144900	116932340	8890	8890	8890	8890	0
344	20240403	144800	116932340	8890	8890	8890	8890	107
345	20240403	144700	115981110	8890	8900	8900	8890	107
346	20240403	144600	115029810	8890	8890	8890	8890	140
347	20240403	144500	113785210	8910	8910	8910	8910	50
348	20240403	144400	113339710	8900	8900	8900	8900	0
349	20240403	144300	113339710	8900	8900	8900	8900	0
350	20240403	144200	113339710	8900	8900	8900	8900	1
351	20240403	144100	113330810	8900	8900	8900	8900	0
352	20240403	144000	113330810	8900	8900	8900	8900	224
353	20240403	143900	111337210	8900	8900	8900	8900	0
354	20240403	143800	111337210	8900	8900	8900	8900	0
355	20240403	143700	111337210	8900	8900	8900	8900	0
356	20240403	143600	111337210	8900	8900	8900	8900	0
357	20240403	143500	111337210	8900	8900	8900	8900	0
358	20240403	143400	111337210	8900	8900	8900	8900	0
359	20240403	143300	111337210	8900	8900	8900	8900	0
360	20240403	143200	111337210	8900	8900	8900	8900	0
361	20240403	143100	111337210	8900	8900	8900	8900	0
362	20240403	143000	111337210	8900	8890	8900	8890	224
363	20240403	142900	109343720	8900	8900	8900	8900	0
364	20240403	142800	109343720	8900	8900	8900	8900	0
365	20240403	142700	109343720	8900	8900	8900	8900	0
366	20240403	142600	109343720	8900	8900	8900	8900	0
367	20240403	142500	109343720	8900	8900	8900	8900	0
368	20240403	142400	109343720	8900	8900	8900	8900	0
369	20240403	142300	109343720	8900	8900	8900	8900	0
370	20240403	142200	109343720	8900	8900	8900	8900	0
371	20240403	142100	109343720	8900	8900	8900	8900	0
372	20240403	142000	109343720	8900	8900	8900	8900	1
373	20240403	141900	109334820	8880	8880	8880	8880	0
374	20240403	141800	109334820	8880	8880	8880	8880	0
375	20240403	141700	109334820	8880	8880	8880	8880	0
376	20240403	141600	109334820	8880	8880	8880	8880	0
377	20240403	141500	109334820	8880	8880	8880	8880	59
378	20240403	141400	108810900	8890	8890	8890	8890	101
379	20240403	141300	107913010	8880	8880	8880	8880	42
380	20240403	141200	107540050	8870	8870	8870	8870	0
381	20240403	141100	107540050	8870	8870	8870	8870	0
382	20240403	141000	107540050	8870	8870	8870	8870	0
383	20240403	140900	107540050	8870	8870	8870	8870	0
384	20240403	140800	107540050	8870	8870	8870	8870	1
385	20240403	140700	107531180	8860	8860	8860	8860	3
386	20240403	140600	107504600	8850	8870	8870	8850	687
387	20240403	140500	101420760	8870	8870	8870	8870	1
388	20240403	140400	101411890	8880	8880	8880	8880	0
389	20240403	140300	101411890	8880	8880	8880	8880	13
390	20240403	140200	101296450	8880	8880	8880	8880	0
391	20240403	140100	101296450	8880	8880	8880	8880	0
392	20240403	140000	101296450	8880	8880	8880	8880	0
393	20240403	135900	101296450	8880	8880	8880	8880	0
394	20240403	135800	101296450	8880	8880	8880	8880	0
395	20240403	135700	101296450	8880	8880	8880	8880	0
396	20240403	135600	101296450	8880	8880	8880	8880	0
397	20240403	135500	101296450	8880	8880	8880	8880	42
398	20240403	135400	100923490	8890	8890	8890	8890	0
399	20240403	135300	100923490	8890	8890	8890	8890	0
400	20240403	135200	100923490	8890	8890	8890	8890	56
401	20240403	135100	100425650	8890	8890	8890	8890	0
402	20240403	135000	100425650	8890	8890	8890	8890	0
403	20240403	134900	100425650	8890	8890	8890	8890	0
404	20240403	134800	100425650	8890	8890	8890	8890	0
405	20240403	134700	100425650	8890	8890	8890	8890	0
406	20240403	134600	100425650	8890	8890	8890	8890	0
407	20240403	134500	100425650	8890	8890	8890	8890	0
408	20240403	134400	100425650	8890	8890	8890	8890	0
409	20240403	134300	100425650	8890	8890	8890	8890	11
410	20240403	134200	100327860	8890	8890	8890	8890	21
411	20240403	134100	100141170	8890	8890	8890	8890	0
412	20240403	134000	100141170	8890	8890	8890	8890	0
413	20240403	133900	100141170	8890	8890	8890	8890	0
414	20240403	133800	100141170	8890	8890	8890	8890	0
415	20240403	133700	100141170	8890	8890	8890	8890	0
416	20240403	133600	100141170	8890	8890	8890	8890	0
417	20240403	133500	100141170	8890	8890	8890	8890	1
418	20240403	133400	100132280	8900	8900	8900	8900	0
419	20240403	133300	100132280	8900	8900	8900	8900	0
420	20240403	133200	100132280	8900	8900	8900	8900	6
421	20240403	133100	100078880	8900	8900	8900	8900	10
422	20240403	133000	99989880	8900	8900	8900	8900	10
423	20240403	132900	99900880	8900	8900	8900	8900	0
424	20240403	132800	99900880	8900	8900	8900	8900	0
425	20240403	132700	99900880	8900	8900	8900	8900	0
426	20240403	132600	99900880	8900	8900	8900	8900	0
427	20240403	132500	99900880	8900	8900	8900	8900	0
428	20240403	132400	99900880	8900	8900	8900	8900	0
429	20240403	132300	99900880	8900	8900	8900	8900	200
430	20240403	132200	98120880	8900	8900	8900	8900	0
431	20240403	132100	98120880	8900	8900	8900	8900	44
432	20240403	132000	97729280	8900	8900	8900	8900	200
433	20240403	131900	95949280	8890	8880	8890	8880	6
434	20240403	131800	95895950	8850	8850	8850	8850	0
435	20240403	131700	95895950	8850	8850	8850	8850	0
436	20240403	131600	95895950	8850	8850	8850	8850	0
437	20240403	131500	95895950	8850	8850	8850	8850	0
438	20240403	131400	95895950	8850	8850	8850	8850	0
439	20240403	131300	95895950	8850	8850	8850	8850	0
440	20240403	131200	95895950	8850	8850	8850	8850	0
441	20240403	131100	95895950	8850	8850	8850	8850	0
442	20240403	131000	95895950	8850	8850	8850	8850	0
443	20240403	130900	95895950	8850	8850	8850	8850	0
444	20240403	130800	95895950	8850	8850	8850	8850	0
445	20240403	130700	95895950	8850	8850	8850	8850	0
446	20240403	130600	95895950	8850	8850	8850	8850	0
447	20240403	130500	95895950	8850	8890	8890	8850	3000
448	20240403	130400	69284720	8890	8890	8890	8890	0
449	20240403	130300	69284720	8890	8890	8890	8890	0
450	20240403	130200	69284720	8890	8890	8890	8890	0
451	20240403	130100	69284720	8890	8890	8890	8890	0
452	20240403	130000	69284720	8890	8890	8890	8890	6
453	20240403	125900	69231380	8890	8890	8890	8890	716
454	20240403	125800	62866140	8890	8890	8890	8890	0
455	20240403	125700	62866140	8890	8890	8890	8890	1
456	20240403	125600	62857250	8900	8900	8900	8900	0
457	20240403	125500	62857250	8900	8900	8900	8900	0
458	20240403	125400	62857250	8900	8900	8900	8900	0
459	20240403	125300	62857250	8900	8900	8900	8900	0
460	20240403	125200	62857250	8900	8900	8900	8900	0
461	20240403	125100	62857250	8900	8900	8900	8900	0
462	20240403	125000	62857250	8900	8900	8900	8900	4
463	20240403	124900	62821650	8900	8900	8900	8900	0
464	20240403	124800	62821650	8900	8900	8900	8900	0
465	20240403	124700	62821650	8900	8900	8900	8900	0
466	20240403	124600	62821650	8900	8900	8900	8900	0
467	20240403	124500	62821650	8900	8900	8900	8900	0
468	20240403	124400	62821650	8900	8900	8900	8900	0
469	20240403	124300	62821650	8900	8900	8900	8900	0
470	20240403	124200	62821650	8900	8900	8900	8900	10
471	20240403	124100	62732650	8900	8900	8900	8900	411
472	20240403	124000	59074750	8900	8900	8900	8900	0
473	20240403	123900	59074750	8900	8900	8900	8900	0
474	20240403	123800	59074750	8900	8900	8900	8900	0
475	20240403	123700	59074750	8900	8900	8900	8900	50
476	20240403	123600	58629750	8910	8910	8910	8910	0
477	20240403	123500	58629750	8910	8910	8910	8910	11
478	20240403	123400	58531740	8910	8910	8910	8910	0
479	20240403	123300	58531740	8910	8910	8910	8910	0
480	20240403	123200	58531740	8910	8910	8910	8910	0
481	20240403	123100	58531740	8910	8910	8910	8910	0
482	20240403	123000	58531740	8910	8910	8910	8910	0
483	20240403	122900	58531740	8910	8910	8910	8910	0
484	20240403	122800	58531740	8910	8910	8910	8910	0
485	20240403	122700	58531740	8910	8910	8910	8910	0
486	20240403	122600	58531740	8910	8910	8910	8910	0
487	20240403	122500	58531740	8910	8910	8910	8910	0
488	20240403	122400	58531740	8910	8910	8910	8910	0
489	20240403	122300	58531740	8910	8910	8910	8910	0
490	20240403	122200	58531740	8910	8910	8910	8910	0
491	20240403	122100	58531740	8910	8910	8910	8910	0
492	20240403	122000	58531740	8910	8910	8910	8910	0
493	20240403	121900	58531740	8910	8910	8910	8910	0
494	20240403	121800	58531740	8910	8910	8910	8910	0
495	20240403	121700	58531740	8910	8910	8910	8910	0
496	20240403	121600	58531740	8910	8910	8910	8910	0
497	20240403	121500	58531740	8910	8910	8910	8910	2
498	20240403	121400	58513920	8900	8900	8900	8900	0
499	20240403	121300	58513920	8900	8900	8900	8900	0
500	20240403	121200	58513920	8900	8900	8900	8900	0
501	20240403	121100	58513920	8900	8910	8910	8900	23
502	20240403	121000	58309210	8910	8910	8910	8910	3
503	20240403	120900	58282480	8910	8910	8910	8910	0
504	20240403	120800	58282480	8910	8910	8910	8910	0
505	20240403	120700	58282480	8910	8910	8910	8910	0
506	20240403	120600	58282480	8910	8910	8910	8910	0
507	20240403	120500	58282480	8910	8910	8910	8910	0
508	20240403	120400	58282480	8910	8900	8910	8900	126
509	20240403	120300	57161070	8890	8890	8890	8890	0
510	20240403	120200	57161070	8890	8890	8890	8890	111
511	20240403	120100	56174280	8900	8900	8900	8900	0
512	20240403	120000	56174280	8900	8900	8900	8900	0
513	20240403	115900	56174280	8900	8900	8900	8900	0
514	20240403	115800	56174280	8900	8900	8900	8900	1
515	20240403	115700	56165380	8900	8900	8900	8900	5
516	20240403	115600	56120880	8900	8900	8900	8890	6
517	20240403	115500	56067490	8900	8890	8900	8890	4
518	20240403	115400	56031900	8900	8900	8900	8900	2
519	20240403	115300	56014100	8890	8890	8890	8890	0
520	20240403	115200	56014100	8890	8890	8890	8890	0
521	20240403	115100	56014100	8890	8890	8890	8890	0
522	20240403	115000	56014100	8890	8890	8890	8890	1
523	20240403	114900	56005210	8890	8890	8890	8890	0
524	20240403	114800	56005210	8890	8890	8890	8890	1
525	20240403	114700	55996320	8900	8900	8900	8900	0
526	20240403	114600	55996320	8900	8900	8900	8900	0
527	20240403	114500	55996320	8900	8900	8900	8900	224
528	20240403	114400	54002720	8890	8890	8890	8890	0
529	20240403	114300	54002720	8890	8890	8890	8890	2
530	20240403	114200	53984940	8900	8900	8900	8900	5
531	20240403	114100	53940440	8900	8900	8900	8900	0
532	20240403	114000	53940440	8900	8900	8900	8900	0
533	20240403	113900	53940440	8900	8900	8900	8900	5
534	20240403	113800	53895940	8900	8900	8900	8900	7
535	20240403	113700	53833640	8900	8900	8900	8900	1
536	20240403	113600	53824740	8900	8900	8900	8900	1
537	20240403	113500	53815840	8900	8900	8900	8900	0
538	20240403	113400	53815840	8900	8900	8900	8900	0
539	20240403	113300	53815840	8900	8900	8900	8900	1
540	20240403	113200	53806940	8900	8900	8900	8900	53
541	20240403	113100	53335240	8890	8890	8890	8890	1
542	20240403	113000	53326350	8890	8890	8890	8890	0
543	20240403	112900	53326350	8890	8890	8890	8890	0
544	20240403	112800	53326350	8890	8890	8890	8890	0
545	20240403	112700	53326350	8890	8890	8890	8890	0
546	20240403	112600	53326350	8890	8890	8890	8890	0
547	20240403	112500	53326350	8890	8890	8890	8890	0
548	20240403	112400	53326350	8890	8890	8890	8890	0
549	20240403	112300	53326350	8890	8890	8890	8890	1
550	20240403	112200	53317460	8900	8900	8900	8900	0
551	20240403	112100	53317460	8900	8900	8900	8900	0
552	20240403	112000	53317460	8900	8900	8900	8900	0
553	20240403	111900	53317460	8900	8900	8900	8900	0
554	20240403	111800	53317460	8900	8900	8900	8900	0
555	20240403	111700	53317460	8900	8900	8900	8900	1
556	20240403	111600	53308560	8900	8900	8900	8900	6
557	20240403	111500	53255160	8900	8900	8900	8900	0
558	20240403	111400	53255160	8900	8900	8900	8900	0
559	20240403	111300	53255160	8900	8900	8900	8900	0
560	20240403	111200	53255160	8900	8900	8900	8900	0
561	20240403	111100	53255160	8900	8900	8900	8900	132
562	20240403	111000	52080360	8890	8890	8890	8890	130
563	20240403	110900	50924660	8890	8890	8890	8890	0
564	20240403	110800	50924660	8890	8890	8890	8890	386
565	20240403	110700	47493120	8900	8900	8900	8900	0
566	20240403	110600	47493120	8900	8900	8900	8900	31
567	20240403	110500	47217220	8900	8900	8900	8900	56
568	20240403	110400	46718820	8900	8900	8900	8900	32
569	20240403	110300	46434020	8900	8900	8900	8900	0
570	20240403	110200	46434020	8900	8900	8900	8900	0
571	20240403	110100	46434020	8900	8900	8900	8900	0
572	20240403	110000	46434020	8900	8900	8900	8900	0
573	20240403	105900	46434020	8900	8900	8900	8900	0
574	20240403	105800	46434020	8900	8900	8900	8900	0
575	20240403	105700	46434020	8900	8900	8900	8900	0
576	20240403	105600	46434020	8900	8900	8900	8900	0
577	20240403	105500	46434020	8900	8900	8900	8900	0
578	20240403	105400	46434020	8900	8900	8900	8900	51
579	20240403	105300	45980120	8920	8920	8920	8920	0
580	20240403	105200	45980120	8920	8920	8920	8920	0
581	20240403	105100	45980120	8920	8920	8920	8920	10
582	20240403	105000	45890920	8930	8930	8930	8930	0
583	20240403	104900	45890920	8930	8930	8930	8930	0
584	20240403	104800	45890920	8930	8930	8930	8930	0
585	20240403	104700	45890920	8930	8930	8930	8930	0
586	20240403	104600	45890920	8930	8920	8930	8920	5
587	20240403	104500	45846310	8930	8930	8930	8930	0
588	20240403	104400	45846310	8930	8930	8930	8930	0
589	20240403	104300	45846310	8930	8930	8930	8930	0
590	20240403	104200	45846310	8930	8930	8930	8930	0
591	20240403	104100	45846310	8930	8930	8930	8930	0
592	20240403	104000	45846310	8930	8930	8930	8930	0
593	20240403	103900	45846310	8930	8930	8930	8930	0
594	20240403	103800	45846310	8930	8930	8930	8930	0
595	20240403	103700	45846310	8930	8930	8930	8930	0
596	20240403	103600	45846310	8930	8930	8930	8930	0
597	20240403	103500	45846310	8930	8930	8930	8930	0
598	20240403	103400	45846310	8930	8930	8930	8930	0
599	20240403	103300	45846310	8930	8930	8930	8930	0
600	20240403	103200	45846310	8930	8930	8930	8930	0
601	20240403	103100	45846310	8930	8930	8930	8930	0
602	20240403	103000	45846310	8930	8930	8930	8930	0
603	20240403	102900	45846310	8930	8930	8930	8930	1
604	20240403	102800	45837380	8930	8930	8930	8930	0
605	20240403	102700	45837380	8930	8930	8930	8930	0
606	20240403	102600	45837380	8930	8930	8930	8930	1
607	20240403	102500	45828450	8900	8900	8900	8900	0
608	20240403	102400	45828450	8900	8900	8900	8900	56
609	20240403	102300	45330050	8930	8930	8930	8930	0
610	20240403	102200	45330050	8930	8930	8930	8930	0
611	20240403	102100	45330050	8930	8930	8930	8930	0
612	20240403	102000	45330050	8930	8930	8930	8930	1
613	20240403	101900	45321120	8930	8930	8930	8930	0
614	20240403	101800	45321120	8930	8930	8930	8930	1
615	20240403	101700	45312190	8920	8920	8920	8920	46
616	20240403	101600	44901870	8920	8920	8920	8920	5
617	20240403	101500	44857270	8920	8900	8920	8870	324
618	20240403	101400	41982040	8950	8950	8950	8950	0
619	20240403	101300	41982040	8950	8950	8950	8950	0
620	20240403	101200	41982040	8950	8950	8950	8950	1
621	20240403	101100	41973090	8950	8950	8950	8950	0
622	20240403	101000	41973090	8950	8950	8950	8950	1
623	20240403	100900	41964140	8950	8950	8950	8950	1
624	20240403	100800	41955190	8950	8950	8950	8950	1
625	20240403	100700	41946240	8940	8900	8940	8880	1101
626	20240403	100600	32145160	8940	8940	8940	8940	1
627	20240403	100500	32136220	8950	8950	8950	8950	0
628	20240403	100400	32136220	8950	8900	8950	8900	41
629	20240403	100300	31771270	8950	8950	8950	8950	1
630	20240403	100200	31762320	8950	8950	8950	8950	0
631	20240403	100100	31762320	8950	8950	8950	8950	0
632	20240403	100000	31762320	8950	8950	8950	8950	0
633	20240403	095900	31762320	8950	8950	8950	8950	0
634	20240403	095800	31762320	8950	8950	8950	8950	1
635	20240403	095700	31753370	8940	8940	8940	8940	1
636	20240403	095600	31744430	8940	8940	8940	8940	1
637	20240403	095500	31735490	8950	8950	8950	8950	0
638	20240403	095400	31735490	8950	8950	8950	8950	4
639	20240403	095300	31699690	8950	8950	8950	8950	2
640	20240403	095200	31681790	8900	8900	8900	8900	22
641	20240403	095100	31485990	8950	8950	8950	8950	0
642	20240403	095000	31485990	8950	8950	8950	8950	0
643	20240403	094900	31485990	8950	8950	8950	8950	0
644	20240403	094800	31485990	8950	8950	8950	8950	4
645	20240403	094700	31450190	8950	8950	8950	8950	0
646	20240403	094600	31450190	8950	8950	8950	8950	1
647	20240403	094500	31441240	8900	8890	8900	8890	1055
648	20240403	094400	22051760	8890	8890	8890	8890	147
649	20240403	094300	20744930	8900	8930	8930	8900	1225
650	20240403	094200	9829040	8930	8930	8930	8930	0
651	20240403	094100	9829040	8930	8930	8930	8930	0
652	20240403	094000	9829040	8930	8950	8950	8930	141
653	20240403	093900	8569890	8930	8930	8930	8930	15
654	20240403	093800	8435940	8930	8930	8930	8930	0
655	20240403	093700	8435940	8930	8930	8930	8930	0
656	20240403	093600	8435940	8930	8930	8930	8930	6
657	20240403	093500	8382360	8930	8930	8930	8930	0
658	20240403	093400	8382360	8930	8930	8930	8930	0
659	20240403	093300	8382360	8930	8930	8930	8930	0
660	20240403	093200	8382360	8930	8930	8930	8930	0
661	20240403	093100	8382360	8930	8930	8930	8930	0
662	20240403	093000	8382360	8930	8930	8930	8930	0
663	20240403	092900	8382360	8930	8930	8930	8930	197
664	20240403	092800	6623150	8950	8950	8950	8950	1
665	20240403	092700	6614200	8960	8960	8960	8960	0
666	20240403	092600	6614200	8960	8960	8960	8960	0
667	20240403	092500	6614200	8960	8960	8960	8960	0
668	20240403	092400	6614200	8960	8960	8960	8960	0
669	20240403	092300	6614200	8960	8960	8960	8960	0
670	20240403	092200	6614200	8960	8960	8960	8960	0
671	20240403	092100	6614200	8960	8960	8960	8960	1
672	20240403	092000	6605240	8970	8970	8970	8970	1
673	20240403	091900	6596270	8920	8920	8920	8920	0
674	20240403	091800	6596270	8920	8920	8920	8920	0
675	20240403	091700	6596270	8920	8930	8930	8920	110
676	20240403	091600	5614290	8970	8930	8970	8930	4
677	20240403	091500	5578520	8910	8910	8910	8910	0
678	20240403	091400	5578520	8910	8910	8910	8910	101
679	20240403	091300	4678610	8910	8910	8910	8910	0
680	20240403	091200	4678610	8910	8940	8940	8910	23
681	20240403	091100	4473380	8940	8940	8940	8940	34
682	20240403	091000	4169420	8940	8970	8970	8940	230
683	20240403	090900	2110860	8970	8970	8970	8970	96
684	20240403	090800	1249740	8970	8970	8970	8970	2
685	20240403	090700	1231800	8970	8970	8970	8970	7
686	20240403	090600	1169010	8970	8970	8970	8970	16
687	20240403	090500	1025490	8980	8980	8980	8980	8
688	20240403	090400	953650	8980	8980	8980	8980	13
689	20240403	090300	836910	9000	9000	9000	9000	0
690	20240403	090200	836910	9000	9000	9000	9000	0
691	20240403	090100	836910	9000	9000	9000	9000	1
692	20240403	090000	827910	8980	9000	9000	8980	92