KissMeData/404990/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205600	139475805	4130	4130	4130	4130	4300
3	20240403	205500	139475805	4130	4130	4130	4130	0
4	20240403	205400	139475805	4130	4130	4130	4130	0
5	20240403	205300	139475805	4130	4130	4130	4130	0
6	20240403	205200	139475805	4130	4130	4130	4130	0
7	20240403	205100	139475805	4130	4130	4130	4130	0
8	20240403	205000	139475805	4130	4130	4130	4130	0
9	20240403	204900	139475805	4130	4130	4130	4130	0
10	20240403	204800	139475805	4130	4130	4130	4130	0
11	20240403	204700	139475805	4130	4130	4130	4130	0
12	20240403	204600	139475805	4130	4130	4130	4130	0
13	20240403	204500	139475805	4130	4130	4130	4130	0
14	20240403	204400	139475805	4130	4130	4130	4130	0
15	20240403	204300	139475805	4130	4130	4130	4130	0
16	20240403	204200	139475805	4130	4130	4130	4130	0
17	20240403	204100	139475805	4130	4130	4130	4130	0
18	20240403	204000	139475805	4130	4130	4130	4130	0
19	20240403	203900	139475805	4130	4130	4130	4130	0
20	20240403	203800	139475805	4130	4130	4130	4130	0
21	20240403	203700	139475805	4130	4130	4130	4130	0
22	20240403	203600	139475805	4130	4130	4130	4130	0
23	20240403	203500	139475805	4130	4130	4130	4130	0
24	20240403	203400	139475805	4130	4130	4130	4130	0
25	20240403	203300	139475805	4130	4130	4130	4130	0
26	20240403	203200	139475805	4130	4130	4130	4130	0
27	20240403	203100	139475805	4130	4130	4130	4130	0
28	20240403	203000	139475805	4130	4130	4130	4130	0
29	20240403	202900	139475805	4130	4130	4130	4130	0
30	20240403	202800	139475805	4130	4130	4130	4130	0
31	20240403	202700	139475805	4130	4130	4130	4130	0
32	20240403	202600	139475805	4130	4130	4130	4130	4300
33	20240403	202500	139475805	4130	4130	4130	4130	0
34	20240403	202400	139475805	4130	4130	4130	4130	0
35	20240403	202300	139475805	4130	4130	4130	4130	0
36	20240403	202200	139475805	4130	4130	4130	4130	0
37	20240403	202100	139475805	4130	4130	4130	4130	0
38	20240403	202000	139475805	4130	4130	4130	4130	0
39	20240403	201900	139475805	4130	4130	4130	4130	0
40	20240403	201800	139475805	4130	4130	4130	4130	0
41	20240403	201700	139475805	4130	4130	4130	4130	0
42	20240403	201600	139475805	4130	4130	4130	4130	0
43	20240403	201500	139475805	4130	4130	4130	4130	0
44	20240403	201400	139475805	4130	4130	4130	4130	0
45	20240403	201300	139475805	4130	4130	4130	4130	0
46	20240403	201200	139475805	4130	4130	4130	4130	0
47	20240403	201100	139475805	4130	4130	4130	4130	0
48	20240403	201000	139475805	4130	4130	4130	4130	0
49	20240403	200900	139475805	4130	4130	4130	4130	0
50	20240403	200800	139475805	4130	4130	4130	4130	0
51	20240403	200700	139475805	4130	4130	4130	4130	0
52	20240403	200600	139475805	4130	4130	4130	4130	0
53	20240403	200500	139475805	4130	4130	4130	4130	0
54	20240403	200400	139475805	4130	4130	4130	4130	0
55	20240403	200300	139475805	4130	4130	4130	4130	0
56	20240403	200200	139475805	4130	4130	4130	4130	0
57	20240403	200100	139475805	4130	4130	4130	4130	0
58	20240403	200000	139475805	4130	4130	4130	4130	0
59	20240403	195900	139475805	4130	4130	4130	4130	0
60	20240403	195800	139475805	4130	4130	4130	4130	0
61	20240403	195700	139475805	4130	4130	4130	4130	0
62	20240403	195600	139475805	4130	4130	4130	4130	4300
63	20240403	195500	139475805	4130	4130	4130	4130	0
64	20240403	195400	139475805	4130	4130	4130	4130	0
65	20240403	195300	139475805	4130	4130	4130	4130	0
66	20240403	195200	139475805	4130	4130	4130	4130	0
67	20240403	195100	139475805	4130	4130	4130	4130	0
68	20240403	195000	139475805	4130	4130	4130	4130	0
69	20240403	194900	139475805	4130	4130	4130	4130	0
70	20240403	194800	139475805	4130	4130	4130	4130	0
71	20240403	194700	139475805	4130	4130	4130	4130	0
72	20240403	194600	139475805	4130	4130	4130	4130	0
73	20240403	194500	139475805	4130	4130	4130	4130	0
74	20240403	194400	139475805	4130	4130	4130	4130	0
75	20240403	194300	139475805	4130	4130	4130	4130	0
76	20240403	194200	139475805	4130	4130	4130	4130	0
77	20240403	194100	139475805	4130	4130	4130	4130	0
78	20240403	194000	139475805	4130	4130	4130	4130	0
79	20240403	193900	139475805	4130	4130	4130	4130	0
80	20240403	193800	139475805	4130	4130	4130	4130	0
81	20240403	193700	139475805	4130	4130	4130	4130	0
82	20240403	193600	139475805	4130	4130	4130	4130	0
83	20240403	193500	139475805	4130	4130	4130	4130	0
84	20240403	193400	139475805	4130	4130	4130	4130	0
85	20240403	193300	139475805	4130	4130	4130	4130	0
86	20240403	193200	139475805	4130	4130	4130	4130	0
87	20240403	193100	139475805	4130	4130	4130	4130	0
88	20240403	193000	139475805	4130	4130	4130	4130	0
89	20240403	192900	139475805	4130	4130	4130	4130	0
90	20240403	192800	139475805	4130	4130	4130	4130	0
91	20240403	192700	139475805	4130	4130	4130	4130	0
92	20240403	192600	139475805	4130	4130	4130	4130	4300
93	20240403	192500	139475805	4130	4130	4130	4130	0
94	20240403	192400	139475805	4130	4130	4130	4130	0
95	20240403	192300	139475805	4130	4130	4130	4130	0
96	20240403	192200	139475805	4130	4130	4130	4130	0
97	20240403	192100	139475805	4130	4130	4130	4130	0
98	20240403	192000	139475805	4130	4130	4130	4130	0
99	20240403	191900	139475805	4130	4130	4130	4130	0
100	20240403	191800	139475805	4130	4130	4130	4130	0
101	20240403	191700	139475805	4130	4130	4130	4130	0
102	20240403	191600	139475805	4130	4130	4130	4130	0
103	20240403	191500	139475805	4130	4130	4130	4130	0
104	20240403	191400	139475805	4130	4130	4130	4130	0
105	20240403	191300	139475805	4130	4130	4130	4130	0
106	20240403	191200	139475805	4130	4130	4130	4130	0
107	20240403	191100	139475805	4130	4130	4130	4130	0
108	20240403	191000	139475805	4130	4130	4130	4130	0
109	20240403	190900	139475805	4130	4130	4130	4130	0
110	20240403	190800	139475805	4130	4130	4130	4130	0
111	20240403	190700	139475805	4130	4130	4130	4130	0
112	20240403	190600	139475805	4130	4130	4130	4130	0
113	20240403	190500	139475805	4130	4130	4130	4130	0
114	20240403	190400	139475805	4130	4130	4130	4130	0
115	20240403	190300	139475805	4130	4130	4130	4130	0
116	20240403	190200	139475805	4130	4130	4130	4130	0
117	20240403	190100	139475805	4130	4130	4130	4130	0
118	20240403	190000	139475805	4130	4130	4130	4130	0
119	20240403	185900	139475805	4130	4130	4130	4130	0
120	20240403	185800	139475805	4130	4130	4130	4130	0
121	20240403	185700	139475805	4130	4130	4130	4130	0
122	20240403	185600	139475805	4130	4130	4130	4130	4300
123	20240403	185500	139475805	4130	4130	4130	4130	0
124	20240403	185400	139475805	4130	4130	4130	4130	0
125	20240403	185300	139475805	4130	4130	4130	4130	0
126	20240403	185200	139475805	4130	4130	4130	4130	0
127	20240403	185100	139475805	4130	4130	4130	4130	0
128	20240403	185000	139475805	4130	4130	4130	4130	0
129	20240403	184900	139475805	4130	4130	4130	4130	0
130	20240403	184800	139475805	4130	4130	4130	4130	0
131	20240403	184700	139475805	4130	4130	4130	4130	0
132	20240403	184600	139475805	4130	4130	4130	4130	0
133	20240403	184500	139475805	4130	4130	4130	4130	0
134	20240403	184400	139475805	4130	4130	4130	4130	0
135	20240403	184300	139475805	4130	4130	4130	4130	0
136	20240403	184200	139475805	4130	4130	4130	4130	0
137	20240403	184100	139475805	4130	4130	4130	4130	0
138	20240403	184000	139475805	4130	4130	4130	4130	0
139	20240403	183900	139475805	4130	4130	4130	4130	0
140	20240403	183800	139475805	4130	4130	4130	4130	0
141	20240403	183700	139475805	4130	4130	4130	4130	0
142	20240403	183600	139475805	4130	4130	4130	4130	0
143	20240403	183500	139475805	4130	4130	4130	4130	0
144	20240403	183400	139475805	4130	4130	4130	4130	0
145	20240403	183300	139475805	4130	4130	4130	4130	0
146	20240403	183200	139475805	4130	4130	4130	4130	0
147	20240403	183100	139475805	4130	4130	4130	4130	0
148	20240403	183000	139475805	4130	4130	4130	4130	0
149	20240403	182900	139475805	4130	4130	4130	4130	0
150	20240403	182800	139475805	4130	4130	4130	4130	0
151	20240403	182700	139475805	4130	4130	4130	4130	0
152	20240403	182600	139475805	4130	4130	4130	4130	4300
153	20240403	182500	139475805	4130	4130	4130	4130	0
154	20240403	182400	139475805	4130	4130	4130	4130	0
155	20240403	182300	139475805	4130	4130	4130	4130	0
156	20240403	182200	139475805	4130	4130	4130	4130	0
157	20240403	182100	139475805	4130	4130	4130	4130	0
158	20240403	182000	139475805	4130	4130	4130	4130	0
159	20240403	181900	139475805	4130	4130	4130	4130	0
160	20240403	181800	139475805	4130	4130	4130	4130	0
161	20240403	181700	139475805	4130	4130	4130	4130	0
162	20240403	181600	139475805	4130	4130	4130	4130	0
163	20240403	181500	139475805	4130	4130	4130	4130	0
164	20240403	181400	139475805	4130	4130	4130	4130	0
165	20240403	181300	139475805	4130	4130	4130	4130	0
166	20240403	181200	139475805	4130	4130	4130	4130	0
167	20240403	181100	139475805	4130	4130	4130	4130	0
168	20240403	181000	139475805	4130	4130	4130	4130	0
169	20240403	180900	139475805	4130	4130	4130	4130	0
170	20240403	180800	139475805	4130	4130	4130	4130	0
171	20240403	180700	139475805	4130	4130	4130	4130	0
172	20240403	180600	139475805	4130	4130	4130	4130	0
173	20240403	180500	139475805	4130	4130	4130	4130	0
174	20240403	180400	139475805	4130	4130	4130	4130	0
175	20240403	180300	139475805	4130	4130	4130	4130	0
176	20240403	180200	139475805	4130	4130	4130	4130	0
177	20240403	180100	139475805	4130	4130	4130	4130	0
178	20240403	180000	139475805	4130	4130	4130	4130	0
179	20240403	175900	139475805	4130	4130	4130	4130	0
180	20240403	175800	139475805	4130	4130	4130	4130	0
181	20240403	175700	139475805	4130	4130	4130	4130	0
182	20240403	175600	139475805	4130	4130	4130	4130	4300
183	20240403	175500	139475805	4130	4130	4130	4130	0
184	20240403	175400	139475805	4130	4130	4130	4130	0
185	20240403	175300	139475805	4130	4130	4130	4130	0
186	20240403	175200	139475805	4130	4130	4130	4130	0
187	20240403	175100	139475805	4130	4130	4130	4130	0
188	20240403	175000	139475805	4130	4130	4130	4130	0
189	20240403	174900	139475805	4130	4130	4130	4130	0
190	20240403	174800	139475805	4130	4130	4130	4130	0
191	20240403	174700	139475805	4130	4130	4130	4130	0
192	20240403	174600	139475805	4130	4130	4130	4130	0
193	20240403	174500	139475805	4130	4130	4130	4130	0
194	20240403	174400	139475805	4130	4130	4130	4130	0
195	20240403	174300	139475805	4130	4130	4130	4130	0
196	20240403	174200	139475805	4130	4130	4130	4130	0
197	20240403	174100	139475805	4130	4130	4130	4130	0
198	20240403	174000	139475805	4130	4130	4130	4130	0
199	20240403	173900	139475805	4130	4130	4130	4130	0
200	20240403	173800	139475805	4130	4130	4130	4130	0
201	20240403	173700	139475805	4130	4130	4130	4130	0
202	20240403	173600	139475805	4130	4130	4130	4130	0
203	20240403	173500	139475805	4130	4130	4130	4130	0
204	20240403	173400	139475805	4130	4130	4130	4130	0
205	20240403	173300	139475805	4130	4130	4130	4130	0
206	20240403	173200	139475805	4130	4130	4130	4130	0
207	20240403	173100	139475805	4130	4130	4130	4130	0
208	20240403	173000	139475805	4130	4130	4130	4130	0
209	20240403	172900	139475805	4130	4130	4130	4130	0
210	20240403	172800	139475805	4130	4130	4130	4130	0
211	20240403	172700	139475805	4130	4130	4130	4130	0
212	20240403	172600	139475805	4130	4130	4130	4130	4300
213	20240403	172500	139475805	4130	4130	4130	4130	0
214	20240403	172400	139475805	4130	4130	4130	4130	0
215	20240403	172300	139475805	4130	4130	4130	4130	0
216	20240403	172200	139475805	4130	4130	4130	4130	0
217	20240403	172100	139475805	4130	4130	4130	4130	0
218	20240403	172000	139475805	4130	4130	4130	4130	0
219	20240403	171900	139475805	4130	4130	4130	4130	0
220	20240403	171800	139475805	4130	4130	4130	4130	0
221	20240403	171700	139475805	4130	4130	4130	4130	0
222	20240403	171600	139475805	4130	4130	4130	4130	0
223	20240403	171500	139475805	4130	4130	4130	4130	0
224	20240403	171400	139475805	4130	4130	4130	4130	0
225	20240403	171300	139475805	4130	4130	4130	4130	0
226	20240403	171200	139475805	4130	4130	4130	4130	0
227	20240403	171100	139475805	4130	4130	4130	4130	0
228	20240403	171000	139475805	4130	4130	4130	4130	0
229	20240403	170900	139475805	4130	4130	4130	4130	0
230	20240403	170800	139475805	4130	4130	4130	4130	0
231	20240403	170700	139475805	4130	4130	4130	4130	0
232	20240403	170600	139475805	4130	4130	4130	4130	0
233	20240403	170500	139475805	4130	4130	4130	4130	0
234	20240403	170400	139475805	4130	4130	4130	4130	0
235	20240403	170300	139475805	4130	4130	4130	4130	0
236	20240403	170200	139475805	4130	4130	4130	4130	0
237	20240403	170100	139475805	4130	4130	4130	4130	0
238	20240403	170000	139475805	4130	4130	4130	4130	0
239	20240403	165900	139475805	4130	4130	4130	4130	0
240	20240403	165800	139475805	4130	4130	4130	4130	0
241	20240403	165700	139475805	4130	4130	4130	4130	0
242	20240403	165600	139475805	4130	4130	4130	4130	4300
243	20240403	165500	139475805	4130	4130	4130	4130	0
244	20240403	165400	139475805	4130	4130	4130	4130	0
245	20240403	165300	139475805	4130	4130	4130	4130	0
246	20240403	165200	139475805	4130	4130	4130	4130	0
247	20240403	165100	139475805	4130	4130	4130	4130	0
248	20240403	165000	139475805	4130	4130	4130	4130	0
249	20240403	164900	139475805	4130	4130	4130	4130	0
250	20240403	164800	139475805	4130	4130	4130	4130	0
251	20240403	164700	139475805	4130	4130	4130	4130	0
252	20240403	164600	139475805	4130	4130	4130	4130	0
253	20240403	164500	139475805	4130	4130	4130	4130	0
254	20240403	164400	139475805	4130	4130	4130	4130	0
255	20240403	164300	139475805	4130	4130	4130	4130	0
256	20240403	164200	139475805	4130	4130	4130	4130	0
257	20240403	164100	139475805	4130	4130	4130	4130	0
258	20240403	164000	139475805	4130	4130	4130	4130	0
259	20240403	163900	139475805	4130	4130	4130	4130	0
260	20240403	163800	139475805	4130	4130	4130	4130	0
261	20240403	163700	139475805	4130	4130	4130	4130	0
262	20240403	163600	139475805	4130	4130	4130	4130	0
263	20240403	163500	139475805	4130	4130	4130	4130	0
264	20240403	163400	139475805	4130	4130	4130	4130	0
265	20240403	163300	139475805	4130	4130	4130	4130	0
266	20240403	163200	139475805	4130	4130	4130	4130	0
267	20240403	163100	139475805	4130	4130	4130	4130	0
268	20240403	163000	139475805	4130	4130	4130	4130	0
269	20240403	162900	139475805	4130	4130	4130	4130	0
270	20240403	162800	139475805	4130	4130	4130	4130	0
271	20240403	162700	139475805	4130	4130	4130	4130	0
272	20240403	162600	139475805	4130	4130	4130	4130	4300
273	20240403	162500	139475805	4130	4130	4130	4130	0
274	20240403	162400	139475805	4130	4130	4130	4130	0
275	20240403	162300	139475805	4130	4130	4130	4130	0
276	20240403	162200	139475805	4130	4130	4130	4130	0
277	20240403	162100	139475805	4130	4130	4130	4130	0
278	20240403	162000	139475805	4130	4130	4130	4130	0
279	20240403	161900	139475805	4130	4130	4130	4130	0
280	20240403	161800	139475805	4130	4130	4130	4130	0
281	20240403	161700	139475805	4130	4130	4130	4130	0
282	20240403	161600	139475805	4130	4130	4130	4130	0
283	20240403	161500	139475805	4130	4130	4130	4130	0
284	20240403	161400	139475805	4130	4130	4130	4130	0
285	20240403	161300	139475805	4130	4130	4130	4130	0
286	20240403	161200	139475805	4130	4130	4130	4130	0
287	20240403	161100	139475805	4130	4130	4130	4130	0
288	20240403	161000	139475805	4130	4130	4130	4130	0
289	20240403	160900	139475805	4130	4130	4130	4130	0
290	20240403	160800	139475805	4130	4130	4130	4130	0
291	20240403	160700	139475805	4130	4130	4130	4130	0
292	20240403	160600	139475805	4130	4130	4130	4130	0
293	20240403	160500	139475805	4130	4130	4130	4130	0
294	20240403	160400	139475805	4130	4130	4130	4130	0
295	20240403	160300	139475805	4130	4130	4130	4130	0
296	20240403	160200	139475805	4130	4130	4130	4130	0
297	20240403	160100	139475805	4130	4130	4130	4130	0
298	20240403	160000	139475805	4130	4130	4130	4130	0
299	20240403	155900	139475805	4130	4130	4130	4130	0
300	20240403	155800	139475805	4130	4130	4130	4130	0
301	20240403	155700	139475805	4130	4130	4130	4130	0
302	20240403	155600	139475805	4130	4130	4130	4130	4300
303	20240403	155500	139475805	4130	4130	4130	4130	0
304	20240403	155400	139475805	4130	4130	4130	4130	0
305	20240403	155300	139475805	4130	4130	4130	4130	0
306	20240403	155200	139475805	4130	4130	4130	4130	0
307	20240403	155100	139475805	4130	4130	4130	4130	0
308	20240403	155000	139475805	4130	4130	4130	4130	0
309	20240403	154900	139475805	4130	4130	4130	4130	0
310	20240403	154800	139475805	4130	4130	4130	4130	0
311	20240403	154700	139475805	4130	4130	4130	4130	0
312	20240403	154600	139475805	4130	4130	4130	4130	0
313	20240403	154500	139475805	4130	4130	4130	4130	0
314	20240403	154400	139475805	4130	4130	4130	4130	0
315	20240403	154300	139475805	4130	4130	4130	4130	0
316	20240403	154200	139475805	4130	4130	4130	4130	0
317	20240403	154100	139475805	4130	4130	4130	4130	0
318	20240403	154000	139475805	4130	4130	4130	4130	0
319	20240403	153900	139475805	4130	4130	4130	4130	0
320	20240403	153800	139475805	4130	4130	4130	4130	0
321	20240403	153700	139475805	4130	4130	4130	4130	0
322	20240403	153600	139475805	4130	4130	4130	4130	0
323	20240403	153500	139475805	4130	4130	4130	4130	0
324	20240403	153400	139475805	4130	4130	4130	4130	0
325	20240403	153300	139475805	4130	4130	4130	4130	0
326	20240403	153200	139475805	4130	4130	4130	4130	0
327	20240403	153100	139475805	4130	4130	4130	4130	0
328	20240403	153000	139475805	4130	4130	4130	4130	4300
329	20240403	152900	121716805	4105	4105	4105	4105	0
330	20240403	152800	121716805	4105	4105	4105	4105	0
331	20240403	152700	121716805	4105	4105	4105	4105	0
332	20240403	152600	121716805	4105	4105	4105	4105	0
333	20240403	152500	121716805	4105	4105	4105	4105	0
334	20240403	152400	121716805	4105	4105	4105	4105	0
335	20240403	152300	121716805	4105	4105	4105	4105	0
336	20240403	152200	121716805	4105	4105	4105	4105	0
337	20240403	152100	121716805	4105	4105	4105	4105	0
338	20240403	152000	121716805	4105	4105	4105	4105	0
339	20240403	151900	121716805	4105	4105	4105	4105	3
340	20240403	151800	121704490	4105	4110	4110	4105	176
341	20240403	151700	120981210	4105	4105	4105	4105	25
342	20240403	151600	120878585	4110	4110	4110	4110	0
343	20240403	151500	120878585	4110	4110	4110	4110	0
344	20240403	151400	120878585	4110	4110	4110	4110	40
345	20240403	151300	120714185	4105	4105	4105	4105	0
346	20240403	151200	120714185	4105	4105	4105	4105	56
347	20240403	151100	120484305	4105	4105	4105	4105	40
348	20240403	151000	120320105	4090	4090	4090	4090	3
349	20240403	150900	120307835	4090	4090	4090	4090	0
350	20240403	150800	120307835	4090	4090	4090	4090	0
351	20240403	150700	120307835	4090	4090	4090	4090	0
352	20240403	150600	120307835	4090	4090	4090	4090	0
353	20240403	150500	120307835	4090	4090	4090	4090	0
354	20240403	150400	120307835	4090	4090	4090	4090	0
355	20240403	150300	120307835	4090	4090	4090	4090	0
356	20240403	150200	120307835	4090	4090	4090	4090	0
357	20240403	150100	120307835	4090	4090	4090	4090	0
358	20240403	150000	120307835	4090	4105	4105	4090	500
359	20240403	145900	118258835	4105	4105	4105	4105	0
360	20240403	145800	118258835	4105	4105	4105	4105	0
361	20240403	145700	118258835	4105	4105	4105	4105	0
362	20240403	145600	118258835	4105	4105	4105	4105	0
363	20240403	145500	118258835	4105	4105	4105	4105	122
364	20240403	145400	117758025	4105	4105	4105	4105	0
365	20240403	145300	117758025	4105	4105	4105	4105	40
366	20240403	145200	117593825	4105	4105	4105	4105	0
367	20240403	145100	117593825	4105	4105	4105	4105	10
368	20240403	145000	117552775	4105	4105	4105	4105	0
369	20240403	144900	117552775	4105	4105	4105	4105	80
370	20240403	144800	117224375	4105	4105	4105	4105	0
371	20240403	144700	117224375	4105	4105	4105	4105	0
372	20240403	144600	117224375	4105	4105	4105	4105	63
373	20240403	144500	116965760	4110	4110	4110	4110	6
374	20240403	144400	116941100	4105	4105	4105	4105	0
375	20240403	144300	116941100	4105	4105	4105	4105	35
376	20240403	144200	116797425	4105	4105	4105	4105	65
377	20240403	144100	116530600	4105	4095	4105	4095	1063
378	20240403	144000	112176955	4090	4090	4090	4090	0
379	20240403	143900	112176955	4090	4090	4090	4090	4
380	20240403	143800	112160595	4090	4090	4090	4090	19
381	20240403	143700	112082885	4095	4095	4095	4095	40
382	20240403	143600	111919085	4095	4095	4095	4095	0
383	20240403	143500	111919085	4095	4095	4095	4095	0
384	20240403	143400	111919085	4095	4095	4095	4095	40
385	20240403	143300	111755285	4095	4095	4095	4095	0
386	20240403	143200	111755285	4095	4095	4095	4095	0
387	20240403	143100	111755285	4095	4095	4095	4095	40
388	20240403	143000	111591485	4095	4095	4095	4095	0
389	20240403	142900	111591485	4095	4095	4095	4095	0
390	20240403	142800	111591485	4095	4095	4095	4095	140
391	20240403	142700	111018185	4095	4095	4095	4095	0
392	20240403	142600	111018185	4095	4095	4095	4095	0
393	20240403	142500	111018185	4095	4095	4095	4095	40
394	20240403	142400	110854385	4095	4095	4095	4095	0
395	20240403	142300	110854385	4095	4095	4095	4095	0
396	20240403	142200	110854385	4095	4095	4095	4095	0
397	20240403	142100	110854385	4095	4095	4095	4095	40
398	20240403	142000	110690585	4095	4095	4095	4095	0
399	20240403	141900	110690585	4095	4095	4095	4095	0
400	20240403	141800	110690585	4095	4095	4095	4095	41
401	20240403	141700	110522690	4095	4095	4095	4095	15
402	20240403	141600	110461265	4095	4095	4095	4095	0
403	20240403	141500	110461265	4095	4095	4095	4095	80
404	20240403	141400	110133665	4095	4095	4095	4095	0
405	20240403	141300	110133665	4095	4095	4095	4095	0
406	20240403	141200	110133665	4095	4095	4095	4095	80
407	20240403	141100	109806065	4095	4095	4095	4095	0
408	20240403	141000	109806065	4095	4095	4095	4095	0
409	20240403	140900	109806065	4095	4095	4095	4095	40
410	20240403	140800	109642265	4095	4095	4095	4095	106
411	20240403	140700	109208195	4095	4095	4095	4095	1
412	20240403	140600	109204100	4090	4090	4090	4090	0
413	20240403	140500	109204100	4090	4090	4090	4090	0
414	20240403	140400	109204100	4090	4090	4090	4090	0
415	20240403	140300	109204100	4090	4090	4090	4090	0
416	20240403	140200	109204100	4090	4090	4090	4090	0
417	20240403	140100	109204100	4090	4090	4090	4090	250
418	20240403	140000	108181600	4090	4095	4095	4090	43
419	20240403	135900	108005530	4095	4095	4095	4095	0
420	20240403	135800	108005530	4095	4095	4095	4095	0
421	20240403	135700	108005530	4095	4095	4095	4095	0
422	20240403	135600	108005530	4095	4095	4095	4095	41
423	20240403	135500	107837635	4095	4095	4095	4095	0
424	20240403	135400	107837635	4095	4095	4095	4095	0
425	20240403	135300	107837635	4095	4095	4095	4095	285
426	20240403	135200	106670560	4100	4100	4100	4100	0
427	20240403	135100	106670560	4100	4100	4100	4100	0
428	20240403	135000	106670560	4100	4100	4100	4100	80
429	20240403	134900	106342560	4100	4095	4100	4095	8
430	20240403	134800	106309785	4100	4100	4100	4100	0
431	20240403	134700	106309785	4100	4100	4100	4100	80
432	20240403	134600	105981785	4100	4100	4100	4100	50
433	20240403	134500	105776785	4100	4100	4100	4100	50
434	20240403	134400	105571785	4100	4100	4100	4100	80
435	20240403	134300	105243785	4100	4100	4100	4100	0
436	20240403	134200	105243785	4100	4100	4100	4100	0
437	20240403	134100	105243785	4100	4100	4100	4100	11
438	20240403	134000	105198685	4095	4095	4095	4095	0
439	20240403	133900	105198685	4095	4095	4095	4095	0
440	20240403	133800	105198685	4095	4095	4095	4095	0
441	20240403	133700	105198685	4095	4095	4095	4095	0
442	20240403	133600	105198685	4095	4095	4095	4095	0
443	20240403	133500	105198685	4095	4095	4095	4095	0
444	20240403	133400	105198685	4095	4095	4095	4095	250
445	20240403	133300	104174935	4100	4100	4100	4100	0
446	20240403	133200	104174935	4100	4100	4100	4100	40
447	20240403	133100	104010935	4095	4095	4095	4095	0
448	20240403	133000	104010935	4095	4095	4095	4095	0
449	20240403	132900	104010935	4095	4095	4095	4095	0
450	20240403	132800	104010935	4095	4095	4095	4095	0
451	20240403	132700	104010935	4095	4095	4095	4095	0
452	20240403	132600	104010935	4095	4095	4095	4095	0
453	20240403	132500	104010935	4095	4095	4095	4095	0
454	20240403	132400	104010935	4095	4095	4095	4095	0
455	20240403	132300	104010935	4095	4095	4095	4095	0
456	20240403	132200	104010935	4095	4095	4095	4095	0
457	20240403	132100	104010935	4095	4105	4105	4095	591
458	20240403	132000	101590360	4100	4100	4100	4100	0
459	20240403	131900	101590360	4100	4100	4100	4100	0
460	20240403	131800	101590360	4100	4100	4100	4100	0
461	20240403	131700	101590360	4100	4100	4100	4100	0
462	20240403	131600	101590360	4100	4095	4100	4095	3
463	20240403	131500	101578065	4085	4095	4095	4085	39
464	20240403	131400	101418740	4095	4135	4135	4085	253
465	20240403	131300	100384910	4135	4090	4170	4090	9952
466	20240403	131200	59343750	4090	4090	4090	4090	0
467	20240403	131100	59343750	4090	4090	4090	4090	150
468	20240403	131000	58730250	4090	4090	4090	4090	40
469	20240403	130900	58566650	4090	4090	4090	4090	12
470	20240403	130800	58517570	4090	4090	4090	4090	0
471	20240403	130700	58517570	4090	4090	4090	4090	40
472	20240403	130600	58353970	4090	4090	4090	4090	0
473	20240403	130500	58353970	4090	4090	4090	4090	0
474	20240403	130400	58353970	4090	4090	4090	4090	5
475	20240403	130300	58333520	4085	4085	4085	4085	0
476	20240403	130200	58333520	4085	4085	4085	4085	33
477	20240403	130100	58198715	4090	4090	4090	4090	0
478	20240403	130000	58198715	4090	4090	4090	4090	40
479	20240403	125900	58035115	4090	4090	4090	4090	0
480	20240403	125800	58035115	4090	4090	4090	4090	3
481	20240403	125700	58022845	4090	4090	4090	4090	40
482	20240403	125600	57859245	4090	4090	4090	4090	0
483	20240403	125500	57859245	4090	4090	4090	4090	150
484	20240403	125400	57245745	4090	4090	4090	4090	457
485	20240403	125300	55376615	4090	4090	4090	4090	0
486	20240403	125200	55376615	4090	4090	4090	4090	0
487	20240403	125100	55376615	4090	4090	4090	4090	40
488	20240403	125000	55213015	4090	4090	4090	4090	0
489	20240403	124900	55213015	4090	4090	4090	4090	0
490	20240403	124800	55213015	4090	4090	4090	4090	41
491	20240403	124700	55045325	4090	4090	4090	4090	0
492	20240403	124600	55045325	4090	4090	4090	4090	102
493	20240403	124500	54628145	4090	4090	4090	4090	40
494	20240403	124400	54464545	4090	4090	4090	4090	0
495	20240403	124300	54464545	4090	4090	4090	4090	0
496	20240403	124200	54464545	4090	4090	4090	4090	41
497	20240403	124100	54296855	4090	4090	4090	4090	1
498	20240403	124000	54292765	4090	4090	4090	4090	0
499	20240403	123900	54292765	4090	4090	4090	4090	40
500	20240403	123800	54129165	4090	4090	4090	4090	0
501	20240403	123700	54129165	4090	4090	4090	4090	0
502	20240403	123600	54129165	4090	4090	4090	4090	80
503	20240403	123500	53801965	4090	4090	4090	4090	0
504	20240403	123400	53801965	4090	4090	4090	4090	0
505	20240403	123300	53801965	4090	4090	4090	4090	0
506	20240403	123200	53801965	4090	4090	4090	4090	80
507	20240403	123100	53474765	4090	4090	4090	4090	0
508	20240403	123000	53474765	4090	4090	4090	4090	0
509	20240403	122900	53474765	4090	4090	4090	4090	80
510	20240403	122800	53147565	4090	4090	4090	4090	0
511	20240403	122700	53147565	4090	4090	4090	4090	0
512	20240403	122600	53147565	4090	4085	4090	4085	190
513	20240403	122500	52371215	4085	4085	4085	4085	0
514	20240403	122400	52371215	4085	4085	4085	4085	290
515	20240403	122300	51186565	4080	4080	4080	4080	0
516	20240403	122200	51186565	4080	4080	4080	4080	237
517	20240403	122100	50219605	4080	4080	4080	4080	117
518	20240403	122000	49742245	4070	4070	4070	4070	0
519	20240403	121900	49742245	4070	4070	4070	4070	5
520	20240403	121800	49721895	4075	4075	4075	4075	0
521	20240403	121700	49721895	4075	4075	4075	4075	40
522	20240403	121600	49558895	4070	4070	4070	4070	0
523	20240403	121500	49558895	4070	4070	4070	4070	25
524	20240403	121400	49457145	4075	4075	4075	4075	40
525	20240403	121300	49294145	4075	4075	4075	4075	0
526	20240403	121200	49294145	4075	4075	4075	4075	0
527	20240403	121100	49294145	4075	4075	4075	4075	40
528	20240403	121000	49131145	4085	4085	4085	4085	0
529	20240403	120900	49131145	4085	4085	4085	4085	0
530	20240403	120800	49131145	4085	4065	4085	4065	40
531	20240403	120700	48967765	4085	4085	4085	4085	0
532	20240403	120600	48967765	4085	4065	4085	4065	15
533	20240403	120500	48906510	4070	4060	4070	4060	54
534	20240403	120400	48686740	4085	4065	4085	4065	15
535	20240403	120300	48625485	4085	4065	4085	4065	14
536	20240403	120200	48568315	4085	4085	4085	4085	0
537	20240403	120100	48568315	4085	4065	4085	4065	69
538	20240403	120000	48286490	4050	4050	4050	4050	0
539	20240403	115900	48286490	4050	4050	4050	4050	0
540	20240403	115800	48286490	4050	4050	4050	4050	0
541	20240403	115700	48286490	4050	4060	4060	4050	350
542	20240403	115600	46867490	4060	4060	4060	4060	0
543	20240403	115500	46867490	4060	4070	4070	4060	500
544	20240403	115400	44836110	4075	4075	4075	4075	0
545	20240403	115300	44836110	4075	4075	4075	4075	15
546	20240403	115200	44774985	4070	4070	4070	4070	85
547	20240403	115100	44429035	4070	4070	4070	4070	1
548	20240403	115000	44424965	4070	4070	4070	4070	0
549	20240403	114900	44424965	4070	4070	4070	4070	40
550	20240403	114800	44262165	4070	4070	4070	4070	2
551	20240403	114700	44254025	4070	4070	4070	4070	0
552	20240403	114600	44254025	4070	4070	4070	4070	40
553	20240403	114500	44091225	4070	4070	4070	4070	0
554	20240403	114400	44091225	4070	4070	4070	4070	0
555	20240403	114300	44091225	4070	4070	4070	4070	40
556	20240403	114200	43928425	4070	4070	4070	4070	0
557	20240403	114100	43928425	4070	4070	4070	4070	0
558	20240403	114000	43928425	4070	4070	4070	4070	43
559	20240403	113900	43753415	4070	4070	4070	4070	0
560	20240403	113800	43753415	4070	4070	4070	4070	1
561	20240403	113700	43749345	4070	4070	4070	4070	40
562	20240403	113600	43586545	4090	4090	4090	4090	0
563	20240403	113500	43586545	4090	4090	4090	4090	0
564	20240403	113400	43586545	4090	4070	4090	4070	60
565	20240403	113300	43341185	4090	4090	4090	4090	0
566	20240403	113200	43341185	4090	4090	4090	4090	0
567	20240403	113100	43341185	4090	4090	4090	4090	0
568	20240403	113000	43341185	4090	4070	4090	4070	40
569	20240403	112900	43177605	4090	4090	4090	4090	0
570	20240403	112800	43177605	4090	4090	4090	4090	0
571	20240403	112700	43177605	4090	4065	4090	4065	40
572	20240403	112600	43014030	4090	4090	4090	4090	0
573	20240403	112500	43014030	4090	4090	4090	4090	0
574	20240403	112400	43014030	4090	4065	4090	4065	40
575	20240403	112300	42850455	4090	4060	4090	4060	5
576	20240403	112200	42830090	4085	4085	4085	4085	0
577	20240403	112100	42830090	4085	4065	4090	4065	1091
578	20240403	112000	38368120	4085	4085	4085	4085	0
579	20240403	111900	38368120	4085	4085	4085	4085	0
580	20240403	111800	38368120	4085	4065	4085	4065	92
581	20240403	111700	37992360	4080	4065	4080	4065	10
582	20240403	111600	37951575	4060	4060	4060	4060	1
583	20240403	111500	37947515	4060	4060	4060	4060	40
584	20240403	111400	37785115	4060	4060	4060	4060	0
585	20240403	111300	37785115	4060	4060	4060	4060	0
586	20240403	111200	37785115	4060	4060	4060	4060	90
587	20240403	111100	37419715	4060	4060	4060	4060	0
588	20240403	111000	37419715	4060	4060	4060	4060	0
589	20240403	110900	37419715	4060	4060	4060	4060	40
590	20240403	110800	37257315	4060	4060	4060	4060	0
591	20240403	110700	37257315	4060	4060	4060	4060	0
592	20240403	110600	37257315	4060	4060	4060	4060	91
593	20240403	110500	36887855	4060	4060	4060	4060	190
594	20240403	110400	36116455	4060	4060	4060	4060	0
595	20240403	110300	36116455	4060	4060	4060	4060	40
596	20240403	110200	35954055	4060	4060	4060	4060	0
597	20240403	110100	35954055	4060	4060	4060	4060	1
598	20240403	110000	35949995	4060	4060	4060	4060	2
599	20240403	105900	35941875	4060	4060	4060	4060	41
600	20240403	105800	35775415	4060	4060	4060	4060	1
601	20240403	105700	35771355	4060	4060	4060	4060	2
602	20240403	105600	35763235	4060	4060	4060	4060	40
603	20240403	105500	35600835	4060	4060	4060	4060	2
604	20240403	105400	35592715	4060	4060	4060	4060	0
605	20240403	105300	35592715	4060	4060	4060	4060	41
606	20240403	105200	35426255	4060	4060	4060	4060	1
607	20240403	105100	35422195	4060	4060	4060	4060	1
608	20240403	105000	35418135	4060	4060	4060	4060	41
609	20240403	104900	35251675	4060	4060	4060	4060	1
610	20240403	104800	35247615	4060	4060	4060	4060	1
611	20240403	104700	35243555	4060	4060	4060	4060	41
612	20240403	104600	35077095	4060	4060	4060	4060	1
613	20240403	104500	35073035	4060	4060	4060	4060	1
614	20240403	104400	35068975	4060	4060	4060	4060	42
615	20240403	104300	34898455	4050	4060	4060	4050	29
616	20240403	104200	34780980	4060	4060	4060	4060	2
617	20240403	104100	34772860	4060	4060	4060	4060	41
618	20240403	104000	34606400	4060	4060	4060	4060	1
619	20240403	103900	34602340	4060	4060	4060	4060	1
620	20240403	103800	34598280	4060	4060	4060	4060	42
621	20240403	103700	34427760	4060	4060	4060	4060	0
622	20240403	103600	34427760	4060	4060	4060	4060	0
623	20240403	103500	34427760	4060	4060	4060	4060	288
624	20240403	103400	33258480	4060	4060	4060	4060	1
625	20240403	103300	33254420	4060	4060	4060	4060	1
626	20240403	103200	33250360	4060	4060	4060	4060	41
627	20240403	103100	33083900	4060	4060	4060	4060	1
628	20240403	103000	33079840	4060	4060	4060	4060	0
629	20240403	102900	33079840	4060	4060	4060	4060	2
630	20240403	102800	33071720	4060	4060	4060	4060	41
631	20240403	102700	32905260	4060	4060	4060	4060	1
632	20240403	102600	32901200	4060	4060	4060	4060	1
633	20240403	102500	32897140	4060	4060	4060	4060	41
634	20240403	102400	32730680	4060	4060	4060	4060	1
635	20240403	102300	32726620	4060	4060	4060	4060	1
636	20240403	102200	32722560	4060	4060	4060	4060	42
637	20240403	102100	32552040	4060	4060	4060	4060	1
638	20240403	102000	32547980	4050	4060	4060	4050	21
639	20240403	101900	32462920	4060	4060	4060	4060	40
640	20240403	101800	32300520	4060	4060	4060	4060	2
641	20240403	101700	32292400	4055	4055	4055	4055	0
642	20240403	101600	32292400	4055	4055	4055	4055	1327
643	20240403	101500	26911415	4055	4055	4055	4055	1
644	20240403	101400	26907360	4055	4055	4055	4055	1
645	20240403	101300	26903305	4055	4055	4055	4055	540
646	20240403	101200	24713605	4055	4055	4055	4055	2
647	20240403	101100	24705495	4055	4055	4055	4055	0
648	20240403	101000	24705495	4055	4055	4055	4055	42
649	20240403	100900	24535185	4055	4055	4055	4055	1
650	20240403	100800	24531130	4055	4055	4055	4055	5
651	20240403	100700	24510855	4055	4050	4055	4050	31
652	20240403	100600	24385300	4055	4055	4055	4055	1
653	20240403	100500	24381245	4055	4055	4055	4055	3
654	20240403	100400	24369080	4055	4055	4055	4055	0
655	20240403	100300	24369080	4055	4055	4055	4055	2
656	20240403	100200	24360970	4050	4050	4050	4050	10
657	20240403	100100	24320470	4055	4055	4055	4055	1
658	20240403	100000	24316415	4055	4055	4055	4055	1
659	20240403	095900	24312360	4055	4045	4055	4045	239
660	20240403	095800	23345585	4045	4055	4055	4045	2175
661	20240403	095700	14541475	4055	4055	4055	4055	101
662	20240403	095600	14131920	4055	4055	4055	4055	0
663	20240403	095500	14131920	4055	4055	4055	4055	2
664	20240403	095400	14123810	4055	4055	4055	4055	0
665	20240403	095300	14123810	4055	4055	4055	4055	1
666	20240403	095200	14119755	4055	4055	4055	4055	2
667	20240403	095100	14111645	4050	4050	4050	4050	27
668	20240403	095000	14002295	4055	4055	4055	4055	1
669	20240403	094900	13998240	4055	4055	4055	4050	21
670	20240403	094800	13913135	4055	4055	4055	4055	12
671	20240403	094700	13864475	4055	4055	4055	4055	0
672	20240403	094600	13864475	4055	4050	4055	4050	5
673	20240403	094500	13844220	4055	4055	4055	4055	0
674	20240403	094400	13844220	4055	4055	4055	4055	0
675	20240403	094300	13844220	4055	4055	4055	4055	0
676	20240403	094200	13844220	4055	4050	4055	4050	111
677	20240403	094100	13394665	4055	4055	4055	4055	0
678	20240403	094000	13394665	4055	4055	4055	4055	1000
679	20240403	093900	9339665	4055	4055	4055	4055	1205
680	20240403	093800	4453390	4060	4060	4060	4060	2
681	20240403	093700	4445270	4060	4060	4060	4060	0
682	20240403	093600	4445270	4060	4060	4060	4060	2
683	20240403	093500	4437150	4060	4060	4060	4060	0
684	20240403	093400	4437150	4060	4060	4060	4060	0
685	20240403	093300	4437150	4060	4060	4060	4060	0
686	20240403	093200	4437150	4060	4060	4060	4060	1
687	20240403	093100	4433090	4060	4060	4060	4060	0
688	20240403	093000	4433090	4060	4060	4060	4060	0
689	20240403	092900	4433090	4060	4060	4060	4060	1
690	20240403	092800	4429030	4060	4060	4060	4060	0
691	20240403	092700	4429030	4060	4060	4060	4060	0
692	20240403	092600	4429030	4060	4060	4060	4060	5
693	20240403	092500	4408730	4055	4055	4055	4055	0
694	20240403	092400	4408730	4055	4055	4055	4055	0
695	20240403	092300	4408730	4055	4055	4055	4055	0
696	20240403	092200	4408730	4055	4055	4055	4055	0
697	20240403	092100	4408730	4055	4055	4055	4055	0
698	20240403	092000	4408730	4055	4055	4055	4055	0
699	20240403	091900	4408730	4055	4055	4055	4055	0
700	20240403	091800	4408730	4055	4055	4055	4055	8
701	20240403	091700	4376290	4055	4055	4055	4055	1
702	20240403	091600	4372235	4055	4055	4055	4055	15
703	20240403	091500	4311410	4050	4050	4050	4050	0
704	20240403	091400	4311410	4050	4050	4050	4050	0
705	20240403	091300	4311410	4050	4050	4050	4050	0
706	20240403	091200	4311410	4050	4050	4050	4050	5
707	20240403	091100	4291160	4050	4050	4050	4050	0
708	20240403	091000	4291160	4050	4050	4050	4050	10
709	20240403	090900	4250660	4060	4060	4060	4050	27
710	20240403	090800	4141170	4050	4050	4050	4050	13
711	20240403	090700	4088520	4060	4050	4060	4050	38
712	20240403	090600	3934420	4050	4055	4055	4050	312
713	20240403	090500	2670690	4055	4055	4055	4055	37
714	20240403	090400	2520655	4055	4055	4055	4055	167
715	20240403	090300	1843470	4060	4060	4060	4060	150
716	20240403	090200	1234470	4060	4060	4060	4060	0
717	20240403	090100	1234470	4060	4060	4060	4060	2
718	20240403	090000	1226350	4065	4090	4090	4065	300