KissMeData/309960/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204000	99676205	4255	4255	4255	4255	682
3	20240403	203900	99676205	4255	4255	4255	4255	0
4	20240403	203800	99676205	4255	4255	4255	4255	0
5	20240403	203700	99676205	4255	4255	4255	4255	0
6	20240403	203600	99676205	4255	4255	4255	4255	0
7	20240403	203500	99676205	4255	4255	4255	4255	0
8	20240403	203400	99676205	4255	4255	4255	4255	0
9	20240403	203300	99676205	4255	4255	4255	4255	0
10	20240403	203200	99676205	4255	4255	4255	4255	0
11	20240403	203100	99676205	4255	4255	4255	4255	0
12	20240403	203000	99676205	4255	4255	4255	4255	0
13	20240403	202900	99676205	4255	4255	4255	4255	0
14	20240403	202800	99676205	4255	4255	4255	4255	0
15	20240403	202700	99676205	4255	4255	4255	4255	0
16	20240403	202600	99676205	4255	4255	4255	4255	0
17	20240403	202500	99676205	4255	4255	4255	4255	0
18	20240403	202400	99676205	4255	4255	4255	4255	0
19	20240403	202300	99676205	4255	4255	4255	4255	0
20	20240403	202200	99676205	4255	4255	4255	4255	0
21	20240403	202100	99676205	4255	4255	4255	4255	0
22	20240403	202000	99676205	4255	4255	4255	4255	0
23	20240403	201900	99676205	4255	4255	4255	4255	0
24	20240403	201800	99676205	4255	4255	4255	4255	0
25	20240403	201700	99676205	4255	4255	4255	4255	0
26	20240403	201600	99676205	4255	4255	4255	4255	0
27	20240403	201500	99676205	4255	4255	4255	4255	0
28	20240403	201400	99676205	4255	4255	4255	4255	0
29	20240403	201300	99676205	4255	4255	4255	4255	0
30	20240403	201200	99676205	4255	4255	4255	4255	0
31	20240403	201100	99676205	4255	4255	4255	4255	0
32	20240403	201000	99676205	4255	4255	4255	4255	682
33	20240403	200900	99676205	4255	4255	4255	4255	0
34	20240403	200800	99676205	4255	4255	4255	4255	0
35	20240403	200700	99676205	4255	4255	4255	4255	0
36	20240403	200600	99676205	4255	4255	4255	4255	0
37	20240403	200500	99676205	4255	4255	4255	4255	0
38	20240403	200400	99676205	4255	4255	4255	4255	0
39	20240403	200300	99676205	4255	4255	4255	4255	0
40	20240403	200200	99676205	4255	4255	4255	4255	0
41	20240403	200100	99676205	4255	4255	4255	4255	0
42	20240403	200000	99676205	4255	4255	4255	4255	0
43	20240403	195900	99676205	4255	4255	4255	4255	0
44	20240403	195800	99676205	4255	4255	4255	4255	0
45	20240403	195700	99676205	4255	4255	4255	4255	0
46	20240403	195600	99676205	4255	4255	4255	4255	0
47	20240403	195500	99676205	4255	4255	4255	4255	0
48	20240403	195400	99676205	4255	4255	4255	4255	0
49	20240403	195300	99676205	4255	4255	4255	4255	0
50	20240403	195200	99676205	4255	4255	4255	4255	0
51	20240403	195100	99676205	4255	4255	4255	4255	0
52	20240403	195000	99676205	4255	4255	4255	4255	0
53	20240403	194900	99676205	4255	4255	4255	4255	0
54	20240403	194800	99676205	4255	4255	4255	4255	0
55	20240403	194700	99676205	4255	4255	4255	4255	0
56	20240403	194600	99676205	4255	4255	4255	4255	0
57	20240403	194500	99676205	4255	4255	4255	4255	0
58	20240403	194400	99676205	4255	4255	4255	4255	0
59	20240403	194300	99676205	4255	4255	4255	4255	0
60	20240403	194200	99676205	4255	4255	4255	4255	0
61	20240403	194100	99676205	4255	4255	4255	4255	0
62	20240403	194000	99676205	4255	4255	4255	4255	682
63	20240403	193900	99676205	4255	4255	4255	4255	0
64	20240403	193800	99676205	4255	4255	4255	4255	0
65	20240403	193700	99676205	4255	4255	4255	4255	0
66	20240403	193600	99676205	4255	4255	4255	4255	0
67	20240403	193500	99676205	4255	4255	4255	4255	0
68	20240403	193400	99676205	4255	4255	4255	4255	0
69	20240403	193300	99676205	4255	4255	4255	4255	0
70	20240403	193200	99676205	4255	4255	4255	4255	0
71	20240403	193100	99676205	4255	4255	4255	4255	0
72	20240403	193000	99676205	4255	4255	4255	4255	0
73	20240403	192900	99676205	4255	4255	4255	4255	0
74	20240403	192800	99676205	4255	4255	4255	4255	0
75	20240403	192700	99676205	4255	4255	4255	4255	0
76	20240403	192600	99676205	4255	4255	4255	4255	0
77	20240403	192500	99676205	4255	4255	4255	4255	0
78	20240403	192400	99676205	4255	4255	4255	4255	0
79	20240403	192300	99676205	4255	4255	4255	4255	0
80	20240403	192200	99676205	4255	4255	4255	4255	0
81	20240403	192100	99676205	4255	4255	4255	4255	0
82	20240403	192000	99676205	4255	4255	4255	4255	0
83	20240403	191900	99676205	4255	4255	4255	4255	0
84	20240403	191800	99676205	4255	4255	4255	4255	0
85	20240403	191700	99676205	4255	4255	4255	4255	0
86	20240403	191600	99676205	4255	4255	4255	4255	0
87	20240403	191500	99676205	4255	4255	4255	4255	0
88	20240403	191400	99676205	4255	4255	4255	4255	0
89	20240403	191300	99676205	4255	4255	4255	4255	0
90	20240403	191200	99676205	4255	4255	4255	4255	0
91	20240403	191100	99676205	4255	4255	4255	4255	0
92	20240403	191000	99676205	4255	4255	4255	4255	682
93	20240403	190900	99676205	4255	4255	4255	4255	0
94	20240403	190800	99676205	4255	4255	4255	4255	0
95	20240403	190700	99676205	4255	4255	4255	4255	0
96	20240403	190600	99676205	4255	4255	4255	4255	0
97	20240403	190500	99676205	4255	4255	4255	4255	0
98	20240403	190400	99676205	4255	4255	4255	4255	0
99	20240403	190300	99676205	4255	4255	4255	4255	0
100	20240403	190200	99676205	4255	4255	4255	4255	0
101	20240403	190100	99676205	4255	4255	4255	4255	0
102	20240403	190000	99676205	4255	4255	4255	4255	0
103	20240403	185900	99676205	4255	4255	4255	4255	0
104	20240403	185800	99676205	4255	4255	4255	4255	0
105	20240403	185700	99676205	4255	4255	4255	4255	0
106	20240403	185600	99676205	4255	4255	4255	4255	0
107	20240403	185500	99676205	4255	4255	4255	4255	0
108	20240403	185400	99676205	4255	4255	4255	4255	0
109	20240403	185300	99676205	4255	4255	4255	4255	0
110	20240403	185200	99676205	4255	4255	4255	4255	0
111	20240403	185100	99676205	4255	4255	4255	4255	0
112	20240403	185000	99676205	4255	4255	4255	4255	0
113	20240403	184900	99676205	4255	4255	4255	4255	0
114	20240403	184800	99676205	4255	4255	4255	4255	0
115	20240403	184700	99676205	4255	4255	4255	4255	0
116	20240403	184600	99676205	4255	4255	4255	4255	0
117	20240403	184500	99676205	4255	4255	4255	4255	0
118	20240403	184400	99676205	4255	4255	4255	4255	0
119	20240403	184300	99676205	4255	4255	4255	4255	0
120	20240403	184200	99676205	4255	4255	4255	4255	0
121	20240403	184100	99676205	4255	4255	4255	4255	0
122	20240403	184000	99676205	4255	4255	4255	4255	682
123	20240403	183900	99676205	4255	4255	4255	4255	0
124	20240403	183800	99676205	4255	4255	4255	4255	0
125	20240403	183700	99676205	4255	4255	4255	4255	0
126	20240403	183600	99676205	4255	4255	4255	4255	0
127	20240403	183500	99676205	4255	4255	4255	4255	0
128	20240403	183400	99676205	4255	4255	4255	4255	0
129	20240403	183300	99676205	4255	4255	4255	4255	0
130	20240403	183200	99676205	4255	4255	4255	4255	0
131	20240403	183100	99676205	4255	4255	4255	4255	0
132	20240403	183000	99676205	4255	4255	4255	4255	0
133	20240403	182900	99676205	4255	4255	4255	4255	0
134	20240403	182800	99676205	4255	4255	4255	4255	0
135	20240403	182700	99676205	4255	4255	4255	4255	0
136	20240403	182600	99676205	4255	4255	4255	4255	0
137	20240403	182500	99676205	4255	4255	4255	4255	0
138	20240403	182400	99676205	4255	4255	4255	4255	0
139	20240403	182300	99676205	4255	4255	4255	4255	0
140	20240403	182200	99676205	4255	4255	4255	4255	0
141	20240403	182100	99676205	4255	4255	4255	4255	0
142	20240403	182000	99676205	4255	4255	4255	4255	0
143	20240403	181900	99676205	4255	4255	4255	4255	0
144	20240403	181800	99676205	4255	4255	4255	4255	0
145	20240403	181700	99676205	4255	4255	4255	4255	0
146	20240403	181600	99676205	4255	4255	4255	4255	0
147	20240403	181500	99676205	4255	4255	4255	4255	0
148	20240403	181400	99676205	4255	4255	4255	4255	0
149	20240403	181300	99676205	4255	4255	4255	4255	0
150	20240403	181200	99676205	4255	4255	4255	4255	0
151	20240403	181100	99676205	4255	4255	4255	4255	0
152	20240403	181000	99676205	4255	4255	4255	4255	682
153	20240403	180900	99676205	4255	4255	4255	4255	0
154	20240403	180800	99676205	4255	4255	4255	4255	0
155	20240403	180700	99676205	4255	4255	4255	4255	0
156	20240403	180600	99676205	4255	4255	4255	4255	0
157	20240403	180500	99676205	4255	4255	4255	4255	0
158	20240403	180400	99676205	4255	4255	4255	4255	0
159	20240403	180300	99676205	4255	4255	4255	4255	0
160	20240403	180200	99676205	4255	4255	4255	4255	0
161	20240403	180100	99676205	4255	4255	4255	4255	0
162	20240403	180000	99676205	4255	4255	4255	4255	0
163	20240403	175900	99676205	4255	4255	4255	4255	0
164	20240403	175800	99676205	4255	4255	4255	4255	0
165	20240403	175700	99676205	4255	4255	4255	4255	0
166	20240403	175600	99676205	4255	4255	4255	4255	0
167	20240403	175500	99676205	4255	4255	4255	4255	0
168	20240403	175400	99676205	4255	4255	4255	4255	0
169	20240403	175300	99676205	4255	4255	4255	4255	0
170	20240403	175200	99676205	4255	4255	4255	4255	0
171	20240403	175100	99676205	4255	4255	4255	4255	0
172	20240403	175000	99676205	4255	4255	4255	4255	0
173	20240403	174900	99676205	4255	4255	4255	4255	0
174	20240403	174800	99676205	4255	4255	4255	4255	0
175	20240403	174700	99676205	4255	4255	4255	4255	0
176	20240403	174600	99676205	4255	4255	4255	4255	0
177	20240403	174500	99676205	4255	4255	4255	4255	0
178	20240403	174400	99676205	4255	4255	4255	4255	0
179	20240403	174300	99676205	4255	4255	4255	4255	0
180	20240403	174200	99676205	4255	4255	4255	4255	0
181	20240403	174100	99676205	4255	4255	4255	4255	0
182	20240403	174000	99676205	4255	4255	4255	4255	682
183	20240403	173900	99676205	4255	4255	4255	4255	0
184	20240403	173800	99676205	4255	4255	4255	4255	0
185	20240403	173700	99676205	4255	4255	4255	4255	0
186	20240403	173600	99676205	4255	4255	4255	4255	0
187	20240403	173500	99676205	4255	4255	4255	4255	0
188	20240403	173400	99676205	4255	4255	4255	4255	0
189	20240403	173300	99676205	4255	4255	4255	4255	0
190	20240403	173200	99676205	4255	4255	4255	4255	0
191	20240403	173100	99676205	4255	4255	4255	4255	0
192	20240403	173000	99676205	4255	4255	4255	4255	0
193	20240403	172900	99676205	4255	4255	4255	4255	0
194	20240403	172800	99676205	4255	4255	4255	4255	0
195	20240403	172700	99676205	4255	4255	4255	4255	0
196	20240403	172600	99676205	4255	4255	4255	4255	0
197	20240403	172500	99676205	4255	4255	4255	4255	0
198	20240403	172400	99676205	4255	4255	4255	4255	0
199	20240403	172300	99676205	4255	4255	4255	4255	0
200	20240403	172200	99676205	4255	4255	4255	4255	0
201	20240403	172100	99676205	4255	4255	4255	4255	0
202	20240403	172000	99676205	4255	4255	4255	4255	0
203	20240403	171900	99676205	4255	4255	4255	4255	0
204	20240403	171800	99676205	4255	4255	4255	4255	0
205	20240403	171700	99676205	4255	4255	4255	4255	0
206	20240403	171600	99676205	4255	4255	4255	4255	0
207	20240403	171500	99676205	4255	4255	4255	4255	0
208	20240403	171400	99676205	4255	4255	4255	4255	0
209	20240403	171300	99676205	4255	4255	4255	4255	0
210	20240403	171200	99676205	4255	4255	4255	4255	0
211	20240403	171100	99676205	4255	4255	4255	4255	0
212	20240403	171000	99676205	4255	4255	4255	4255	682
213	20240403	170900	99676205	4255	4255	4255	4255	0
214	20240403	170800	99676205	4255	4255	4255	4255	0
215	20240403	170700	99676205	4255	4255	4255	4255	0
216	20240403	170600	99676205	4255	4255	4255	4255	0
217	20240403	170500	99676205	4255	4255	4255	4255	0
218	20240403	170400	99676205	4255	4255	4255	4255	0
219	20240403	170300	99676205	4255	4255	4255	4255	0
220	20240403	170200	99676205	4255	4255	4255	4255	0
221	20240403	170100	99676205	4255	4255	4255	4255	0
222	20240403	170000	99676205	4255	4255	4255	4255	0
223	20240403	165900	99676205	4255	4255	4255	4255	0
224	20240403	165800	99676205	4255	4255	4255	4255	0
225	20240403	165700	99676205	4255	4255	4255	4255	0
226	20240403	165600	99676205	4255	4255	4255	4255	0
227	20240403	165500	99676205	4255	4255	4255	4255	0
228	20240403	165400	99676205	4255	4255	4255	4255	0
229	20240403	165300	99676205	4255	4255	4255	4255	0
230	20240403	165200	99676205	4255	4255	4255	4255	0
231	20240403	165100	99676205	4255	4255	4255	4255	0
232	20240403	165000	99676205	4255	4255	4255	4255	0
233	20240403	164900	99676205	4255	4255	4255	4255	0
234	20240403	164800	99676205	4255	4255	4255	4255	0
235	20240403	164700	99676205	4255	4255	4255	4255	0
236	20240403	164600	99676205	4255	4255	4255	4255	0
237	20240403	164500	99676205	4255	4255	4255	4255	0
238	20240403	164400	99676205	4255	4255	4255	4255	0
239	20240403	164300	99676205	4255	4255	4255	4255	0
240	20240403	164200	99676205	4255	4255	4255	4255	0
241	20240403	164100	99676205	4255	4255	4255	4255	0
242	20240403	164000	99676205	4255	4255	4255	4255	682
243	20240403	163900	99676205	4255	4255	4255	4255	0
244	20240403	163800	99676205	4255	4255	4255	4255	0
245	20240403	163700	99676205	4255	4255	4255	4255	0
246	20240403	163600	99676205	4255	4255	4255	4255	0
247	20240403	163500	99676205	4255	4255	4255	4255	0
248	20240403	163400	99676205	4255	4255	4255	4255	0
249	20240403	163300	99676205	4255	4255	4255	4255	0
250	20240403	163200	99676205	4255	4255	4255	4255	0
251	20240403	163100	99676205	4255	4255	4255	4255	0
252	20240403	163000	99676205	4255	4255	4255	4255	0
253	20240403	162900	99676205	4255	4255	4255	4255	0
254	20240403	162800	99676205	4255	4255	4255	4255	0
255	20240403	162700	99676205	4255	4255	4255	4255	0
256	20240403	162600	99676205	4255	4255	4255	4255	0
257	20240403	162500	99676205	4255	4255	4255	4255	0
258	20240403	162400	99676205	4255	4255	4255	4255	0
259	20240403	162300	99676205	4255	4255	4255	4255	0
260	20240403	162200	99676205	4255	4255	4255	4255	0
261	20240403	162100	99676205	4255	4255	4255	4255	0
262	20240403	162000	99676205	4255	4255	4255	4255	0
263	20240403	161900	99676205	4255	4255	4255	4255	0
264	20240403	161800	99676205	4255	4255	4255	4255	0
265	20240403	161700	99676205	4255	4255	4255	4255	0
266	20240403	161600	99676205	4255	4255	4255	4255	0
267	20240403	161500	99676205	4255	4255	4255	4255	0
268	20240403	161400	99676205	4255	4255	4255	4255	0
269	20240403	161300	99676205	4255	4255	4255	4255	0
270	20240403	161200	99676205	4255	4255	4255	4255	0
271	20240403	161100	99676205	4255	4255	4255	4255	0
272	20240403	161000	99676205	4255	4255	4255	4255	682
273	20240403	160900	99676205	4255	4255	4255	4255	0
274	20240403	160800	99676205	4255	4255	4255	4255	0
275	20240403	160700	99676205	4255	4255	4255	4255	0
276	20240403	160600	99676205	4255	4255	4255	4255	0
277	20240403	160500	99676205	4255	4255	4255	4255	0
278	20240403	160400	99676205	4255	4255	4255	4255	0
279	20240403	160300	99676205	4255	4255	4255	4255	0
280	20240403	160200	99676205	4255	4255	4255	4255	0
281	20240403	160100	99676205	4255	4255	4255	4255	0
282	20240403	160000	99676205	4255	4255	4255	4255	0
283	20240403	155900	99676205	4255	4255	4255	4255	0
284	20240403	155800	99676205	4255	4255	4255	4255	0
285	20240403	155700	99676205	4255	4255	4255	4255	0
286	20240403	155600	99676205	4255	4255	4255	4255	0
287	20240403	155500	99676205	4255	4255	4255	4255	0
288	20240403	155400	99676205	4255	4255	4255	4255	0
289	20240403	155300	99676205	4255	4255	4255	4255	0
290	20240403	155200	99676205	4255	4255	4255	4255	0
291	20240403	155100	99676205	4255	4255	4255	4255	0
292	20240403	155000	99676205	4255	4255	4255	4255	0
293	20240403	154900	99676205	4255	4255	4255	4255	0
294	20240403	154800	99676205	4255	4255	4255	4255	0
295	20240403	154700	99676205	4255	4255	4255	4255	0
296	20240403	154600	99676205	4255	4255	4255	4255	0
297	20240403	154500	99676205	4255	4255	4255	4255	0
298	20240403	154400	99676205	4255	4255	4255	4255	0
299	20240403	154300	99676205	4255	4255	4255	4255	0
300	20240403	154200	99676205	4255	4255	4255	4255	0
301	20240403	154100	99676205	4255	4255	4255	4255	0
302	20240403	154000	99676205	4255	4255	4255	4255	682
303	20240403	153900	99676205	4255	4255	4255	4255	0
304	20240403	153800	99676205	4255	4255	4255	4255	0
305	20240403	153700	99676205	4255	4255	4255	4255	0
306	20240403	153600	99676205	4255	4255	4255	4255	0
307	20240403	153500	99676205	4255	4255	4255	4255	0
308	20240403	153400	99676205	4255	4255	4255	4255	0
309	20240403	153300	99676205	4255	4255	4255	4255	0
310	20240403	153200	99676205	4255	4255	4255	4255	0
311	20240403	153100	99676205	4255	4255	4255	4255	0
312	20240403	153000	99676205	4255	4255	4255	4255	682
313	20240403	152900	96774295	4255	4255	4255	4255	0
314	20240403	152800	96774295	4255	4255	4255	4255	0
315	20240403	152700	96774295	4255	4255	4255	4255	0
316	20240403	152600	96774295	4255	4255	4255	4255	0
317	20240403	152500	96774295	4255	4255	4255	4255	0
318	20240403	152400	96774295	4255	4255	4255	4255	0
319	20240403	152300	96774295	4255	4255	4255	4255	0
320	20240403	152200	96774295	4255	4255	4255	4255	0
321	20240403	152100	96774295	4255	4255	4255	4255	0
322	20240403	152000	96774295	4255	4255	4255	4255	0
323	20240403	151900	96774295	4255	4255	4255	4255	0
324	20240403	151800	96774295	4255	4285	4285	4255	322
325	20240403	151700	95403535	4285	4285	4285	4285	888
326	20240403	151600	91598455	4285	4285	4285	4285	0
327	20240403	151500	91598455	4285	4285	4285	4285	0
328	20240403	151400	91598455	4285	4285	4285	4285	0
329	20240403	151300	91598455	4285	4285	4285	4285	0
330	20240403	151200	91598455	4285	4285	4285	4285	0
331	20240403	151100	91598455	4285	4285	4285	4285	0
332	20240403	151000	91598455	4285	4285	4285	4285	0
333	20240403	150900	91598455	4285	4285	4285	4285	0
334	20240403	150800	91598455	4285	4285	4285	4285	1
335	20240403	150700	91594170	4260	4260	4260	4260	0
336	20240403	150600	91594170	4260	4260	4260	4260	0
337	20240403	150500	91594170	4260	4260	4260	4260	0
338	20240403	150400	91594170	4260	4260	4260	4260	171
339	20240403	150300	90865710	4260	4265	4265	4260	500
340	20240403	150200	88735410	4260	4260	4260	4260	0
341	20240403	150100	88735410	4260	4260	4260	4260	0
342	20240403	150000	88735410	4260	4260	4260	4260	0
343	20240403	145900	88735410	4260	4260	4260	4260	0
344	20240403	145800	88735410	4260	4260	4260	4260	0
345	20240403	145700	88735410	4260	4260	4260	4260	0
346	20240403	145600	88735410	4260	4265	4265	4260	712
347	20240403	145500	85701940	4260	4260	4260	4260	169
348	20240403	145400	84982000	4260	4260	4260	4260	0
349	20240403	145300	84982000	4260	4260	4260	4260	0
350	20240403	145200	84982000	4260	4260	4260	4260	0
351	20240403	145100	84982000	4260	4260	4260	4260	0
352	20240403	145000	84982000	4260	4260	4260	4260	0
353	20240403	144900	84982000	4260	4260	4260	4260	0
354	20240403	144800	84982000	4260	4260	4260	4260	0
355	20240403	144700	84982000	4260	4270	4270	4260	725
356	20240403	144600	81888895	4270	4270	4270	4270	200
357	20240403	144500	81034895	4270	4270	4270	4270	0
358	20240403	144400	81034895	4270	4270	4270	4270	0
359	20240403	144300	81034895	4270	4270	4270	4270	0
360	20240403	144200	81034895	4270	4270	4270	4270	0
361	20240403	144100	81034895	4270	4270	4270	4270	0
362	20240403	144000	81034895	4270	4270	4270	4270	0
363	20240403	143900	81034895	4270	4270	4270	4270	0
364	20240403	143800	81034895	4270	4270	4270	4270	0
365	20240403	143700	81034895	4270	4270	4270	4270	0
366	20240403	143600	81034895	4270	4270	4270	4270	1
367	20240403	143500	81030625	4270	4270	4270	4270	0
368	20240403	143400	81030625	4270	4270	4270	4270	0
369	20240403	143300	81030625	4270	4270	4270	4270	0
370	20240403	143200	81030625	4270	4270	4270	4270	0
371	20240403	143100	81030625	4270	4270	4270	4270	0
372	20240403	143000	81030625	4270	4270	4270	4270	0
373	20240403	142900	81030625	4270	4270	4270	4270	0
374	20240403	142800	81030625	4270	4270	4270	4270	0
375	20240403	142700	81030625	4270	4270	4270	4270	0
376	20240403	142600	81030625	4270	4270	4270	4270	0
377	20240403	142500	81030625	4270	4270	4270	4270	18
378	20240403	142400	80953765	4270	4270	4270	4270	100
379	20240403	142300	80526765	4300	4300	4300	4300	0
380	20240403	142200	80526765	4300	4300	4300	4300	0
381	20240403	142100	80526765	4300	4300	4300	4300	0
382	20240403	142000	80526765	4300	4300	4300	4300	0
383	20240403	141900	80526765	4300	4300	4300	4300	0
384	20240403	141800	80526765	4300	4300	4300	4300	0
385	20240403	141700	80526765	4300	4300	4300	4300	0
386	20240403	141600	80526765	4300	4300	4300	4300	0
387	20240403	141500	80526765	4300	4300	4300	4300	0
388	20240403	141400	80526765	4300	4300	4300	4300	0
389	20240403	141300	80526765	4300	4300	4300	4300	0
390	20240403	141200	80526765	4300	4300	4300	4300	0
391	20240403	141100	80526765	4300	4300	4300	4300	0
392	20240403	141000	80526765	4300	4300	4300	4300	0
393	20240403	140900	80526765	4300	4300	4300	4300	0
394	20240403	140800	80526765	4300	4300	4300	4300	0
395	20240403	140700	80526765	4300	4300	4300	4300	0
396	20240403	140600	80526765	4300	4300	4300	4300	0
397	20240403	140500	80526765	4300	4300	4300	4300	0
398	20240403	140400	80526765	4300	4300	4300	4300	0
399	20240403	140300	80526765	4300	4300	4300	4300	0
400	20240403	140200	80526765	4300	4300	4300	4300	0
401	20240403	140100	80526765	4300	4300	4300	4300	0
402	20240403	140000	80526765	4300	4300	4300	4300	0
403	20240403	135900	80526765	4300	4300	4300	4300	9
404	20240403	135800	80488065	4300	4300	4300	4300	0
405	20240403	135700	80488065	4300	4300	4300	4300	2
406	20240403	135600	80479465	4300	4300	4300	4300	0
407	20240403	135500	80479465	4300	4300	4300	4300	0
408	20240403	135400	80479465	4300	4300	4300	4300	0
409	20240403	135300	80479465	4300	4300	4300	4300	0
410	20240403	135200	80479465	4300	4300	4300	4300	0
411	20240403	135100	80479465	4300	4300	4300	4300	0
412	20240403	135000	80479465	4300	4300	4300	4300	0
413	20240403	134900	80479465	4300	4295	4300	4295	22
414	20240403	134800	80384915	4285	4285	4285	4285	0
415	20240403	134700	80384915	4285	4285	4285	4285	0
416	20240403	134600	80384915	4285	4285	4285	4285	0
417	20240403	134500	80384915	4285	4285	4285	4285	0
418	20240403	134400	80384915	4285	4285	4285	4285	0
419	20240403	134300	80384915	4285	4285	4285	4285	0
420	20240403	134200	80384915	4285	4285	4285	4285	0
421	20240403	134100	80384915	4285	4285	4285	4285	0
422	20240403	134000	80384915	4285	4285	4285	4285	0
423	20240403	133900	80384915	4285	4285	4285	4285	0
424	20240403	133800	80384915	4285	4285	4285	4285	187
425	20240403	133700	79583620	4265	4265	4265	4265	0
426	20240403	133600	79583620	4265	4265	4265	4265	0
427	20240403	133500	79583620	4265	4265	4265	4265	0
428	20240403	133400	79583620	4265	4265	4265	4265	0
429	20240403	133300	79583620	4265	4275	4275	4265	3
430	20240403	133200	79570810	4285	4285	4285	4285	0
431	20240403	133100	79570810	4285	4285	4285	4285	0
432	20240403	133000	79570810	4285	4285	4285	4285	0
433	20240403	132900	79570810	4285	4285	4285	4285	0
434	20240403	132800	79570810	4285	4285	4285	4285	0
435	20240403	132700	79570810	4285	4285	4285	4285	116
436	20240403	132600	79073750	4285	4285	4285	4285	0
437	20240403	132500	79073750	4285	4285	4285	4285	0
438	20240403	132400	79073750	4285	4285	4285	4285	0
439	20240403	132300	79073750	4285	4285	4285	4285	0
440	20240403	132200	79073750	4285	4285	4285	4285	6
441	20240403	132100	79048040	4285	4285	4285	4285	0
442	20240403	132000	79048040	4285	4285	4285	4285	0
443	20240403	131900	79048040	4285	4285	4285	4285	0
444	20240403	131800	79048040	4285	4280	4285	4280	201
445	20240403	131700	78187755	4280	4280	4280	4280	1
446	20240403	131600	78183475	4280	4280	4280	4280	0
447	20240403	131500	78183475	4280	4280	4280	4280	300
448	20240403	131400	76899475	4285	4285	4285	4285	0
449	20240403	131300	76899475	4285	4285	4285	4285	0
450	20240403	131200	76899475	4285	4285	4285	4285	0
451	20240403	131100	76899475	4285	4280	4285	4280	345
452	20240403	131000	75422800	4280	4280	4280	4280	0
453	20240403	130900	75422800	4280	4280	4280	4280	904
454	20240403	130800	71553680	4280	4280	4280	4280	0
455	20240403	130700	71553680	4280	4280	4280	4280	448
456	20240403	130600	69636240	4280	4280	4280	4280	0
457	20240403	130500	69636240	4280	4280	4280	4280	0
458	20240403	130400	69636240	4280	4280	4280	4280	0
459	20240403	130300	69636240	4280	4280	4280	4280	0
460	20240403	130200	69636240	4280	4280	4280	4280	0
461	20240403	130100	69636240	4280	4280	4280	4280	0
462	20240403	130000	69636240	4280	4280	4280	4280	0
463	20240403	125900	69636240	4280	4280	4280	4280	0
464	20240403	125800	69636240	4280	4280	4280	4280	0
465	20240403	125700	69636240	4280	4280	4280	4280	0
466	20240403	125600	69636240	4280	4280	4280	4280	0
467	20240403	125500	69636240	4280	4280	4280	4280	0
468	20240403	125400	69636240	4280	4280	4280	4280	0
469	20240403	125300	69636240	4280	4280	4280	4280	1
470	20240403	125200	69631960	4280	4280	4280	4280	0
471	20240403	125100	69631960	4280	4280	4280	4280	0
472	20240403	125000	69631960	4280	4280	4280	4280	10
473	20240403	124900	69589160	4280	4265	4280	4265	32
474	20240403	124800	69452605	4265	4265	4265	4265	6
475	20240403	124700	69427015	4265	4265	4265	4265	0
476	20240403	124600	69427015	4265	4265	4265	4265	0
477	20240403	124500	69427015	4265	4265	4265	4265	0
478	20240403	124400	69427015	4265	4265	4265	4265	0
479	20240403	124300	69427015	4265	4265	4265	4265	0
480	20240403	124200	69427015	4265	4265	4265	4265	0
481	20240403	124100	69427015	4265	4265	4265	4265	0
482	20240403	124000	69427015	4265	4265	4265	4265	0
483	20240403	123900	69427015	4265	4265	4265	4265	0
484	20240403	123800	69427015	4265	4265	4265	4265	0
485	20240403	123700	69427015	4265	4265	4265	4265	0
486	20240403	123600	69427015	4265	4265	4265	4265	0
487	20240403	123500	69427015	4265	4265	4265	4265	0
488	20240403	123400	69427015	4265	4265	4265	4265	0
489	20240403	123300	69427015	4265	4265	4265	4265	0
490	20240403	123200	69427015	4265	4265	4265	4265	0
491	20240403	123100	69427015	4265	4275	4275	4265	157
492	20240403	123000	68757290	4275	4275	4275	4275	0
493	20240403	122900	68757290	4275	4275	4275	4275	0
494	20240403	122800	68757290	4275	4275	4275	4275	0
495	20240403	122700	68757290	4275	4275	4275	4275	0
496	20240403	122600	68757290	4275	4275	4275	4275	0
497	20240403	122500	68757290	4275	4275	4275	4275	0
498	20240403	122400	68757290	4275	4275	4275	4275	0
499	20240403	122300	68757290	4275	4275	4275	4275	0
500	20240403	122200	68757290	4275	4275	4275	4275	0
501	20240403	122100	68757290	4275	4275	4275	4275	0
502	20240403	122000	68757290	4275	4275	4275	4275	78
503	20240403	121900	68423840	4280	4280	4280	4280	40
504	20240403	121800	68252640	4280	4280	4280	4280	705
505	20240403	121700	65235240	4280	4280	4280	4280	0
506	20240403	121600	65235240	4280	4280	4280	4280	0
507	20240403	121500	65235240	4280	4280	4280	4280	0
508	20240403	121400	65235240	4280	4280	4280	4280	0
509	20240403	121300	65235240	4280	4280	4280	4280	46
510	20240403	121200	65038360	4280	4280	4280	4280	590
511	20240403	121100	62513160	4280	4280	4280	4280	0
512	20240403	121000	62513160	4280	4280	4280	4280	1
513	20240403	120900	62508880	4255	4255	4255	4255	0
514	20240403	120800	62508880	4255	4255	4255	4255	0
515	20240403	120700	62508880	4255	4255	4255	4255	0
516	20240403	120600	62508880	4255	4255	4255	4255	0
517	20240403	120500	62508880	4255	4255	4255	4255	0
518	20240403	120400	62508880	4255	4255	4255	4255	0
519	20240403	120300	62508880	4255	4255	4255	4255	50
520	20240403	120200	62296130	4280	4280	4280	4280	0
521	20240403	120100	62296130	4280	4280	4280	4280	0
522	20240403	120000	62296130	4280	4280	4280	4280	0
523	20240403	115900	62296130	4280	4280	4280	4280	0
524	20240403	115800	62296130	4280	4280	4280	4280	7
525	20240403	115700	62266170	4265	4265	4265	4265	600
526	20240403	115600	59707170	4260	4260	4260	4260	0
527	20240403	115500	59707170	4260	4260	4260	4260	117
528	20240403	115400	59208750	4260	4260	4260	4260	0
529	20240403	115300	59208750	4260	4260	4260	4260	0
530	20240403	115200	59208750	4260	4260	4260	4260	0
531	20240403	115100	59208750	4260	4260	4260	4260	1171
532	20240403	115000	54220290	4265	4265	4265	4265	0
533	20240403	114900	54220290	4265	4275	4275	4265	1367
534	20240403	114800	48389910	4270	4270	4270	4270	0
535	20240403	114700	48389910	4270	4270	4270	4270	0
536	20240403	114600	48389910	4270	4270	4270	4270	0
537	20240403	114500	48389910	4270	4270	4270	4270	0
538	20240403	114400	48389910	4270	4270	4270	4270	0
539	20240403	114300	48389910	4270	4270	4270	4270	0
540	20240403	114200	48389910	4270	4270	4270	4270	0
541	20240403	114100	48389910	4270	4270	4270	4270	0
542	20240403	114000	48389910	4270	4270	4270	4270	5
543	20240403	113900	48368560	4270	4270	4270	4270	0
544	20240403	113800	48368560	4270	4270	4270	4270	183
545	20240403	113700	47587150	4270	4270	4270	4270	0
546	20240403	113600	47587150	4270	4270	4270	4270	0
547	20240403	113500	47587150	4270	4270	4270	4270	50
548	20240403	113400	47373650	4270	4270	4270	4270	0
549	20240403	113300	47373650	4270	4270	4270	4270	0
550	20240403	113200	47373650	4270	4270	4270	4270	500
551	20240403	113100	45238650	4275	4275	4275	4275	0
552	20240403	113000	45238650	4275	4275	4275	4275	0
553	20240403	112900	45238650	4275	4275	4275	4270	1011
554	20240403	112800	40921625	4275	4275	4275	4275	44
555	20240403	112700	40733525	4280	4280	4280	4280	0
556	20240403	112600	40733525	4280	4280	4280	4280	14
557	20240403	112500	40673605	4280	4280	4280	4280	82
558	20240403	112400	40322645	4280	4280	4280	4280	0
559	20240403	112300	40322645	4280	4280	4280	4280	6
560	20240403	112200	40296965	4280	4280	4280	4280	0
561	20240403	112100	40296965	4280	4280	4280	4280	50
562	20240403	112000	40082965	4280	4280	4280	4280	200
563	20240403	111900	39226965	4280	4280	4280	4280	0
564	20240403	111800	39226965	4280	4280	4280	4280	500
565	20240403	111700	37086965	4280	4280	4280	4280	0
566	20240403	111600	37086965	4280	4280	4280	4280	253
567	20240403	111500	36004125	4285	4285	4285	4285	0
568	20240403	111400	36004125	4285	4285	4285	4285	0
569	20240403	111300	36004125	4285	4285	4285	4285	0
570	20240403	111200	36004125	4285	4285	4285	4285	0
571	20240403	111100	36004125	4285	4285	4285	4285	2
572	20240403	111000	35995555	4275	4275	4275	4275	0
573	20240403	110900	35995555	4275	4275	4275	4275	0
574	20240403	110800	35995555	4275	4275	4275	4275	0
575	20240403	110700	35995555	4275	4275	4275	4275	0
576	20240403	110600	35995555	4275	4275	4275	4275	0
577	20240403	110500	35995555	4275	4275	4275	4275	3
578	20240403	110400	35982730	4275	4275	4275	4275	0
579	20240403	110300	35982730	4275	4275	4275	4275	0
580	20240403	110200	35982730	4275	4275	4275	4275	0
581	20240403	110100	35982730	4275	4275	4275	4275	0
582	20240403	110000	35982730	4275	4275	4275	4275	0
583	20240403	105900	35982730	4275	4275	4275	4275	0
584	20240403	105800	35982730	4275	4275	4275	4275	0
585	20240403	105700	35982730	4275	4275	4275	4275	0
586	20240403	105600	35982730	4275	4275	4275	4275	0
587	20240403	105500	35982730	4275	4280	4280	4275	1115
588	20240403	105400	31212285	4280	4280	4280	4280	0
589	20240403	105300	31212285	4280	4280	4280	4280	0
590	20240403	105200	31212285	4280	4280	4280	4280	0
591	20240403	105100	31212285	4280	4280	4280	4280	0
592	20240403	105000	31212285	4280	4280	4280	4280	0
593	20240403	104900	31212285	4280	4280	4280	4280	88
594	20240403	104800	30835645	4280	4280	4280	4280	0
595	20240403	104700	30835645	4280	4280	4280	4280	0
596	20240403	104600	30835645	4280	4280	4280	4280	0
597	20240403	104500	30835645	4280	4280	4280	4280	0
598	20240403	104400	30835645	4280	4280	4280	4280	0
599	20240403	104300	30835645	4280	4280	4280	4280	0
600	20240403	104200	30835645	4280	4280	4280	4280	100
601	20240403	104100	30407645	4280	4280	4280	4280	0
602	20240403	104000	30407645	4280	4280	4280	4280	0
603	20240403	103900	30407645	4280	4280	4280	4280	0
604	20240403	103800	30407645	4280	4280	4280	4280	0
605	20240403	103700	30407645	4280	4280	4280	4280	0
606	20240403	103600	30407645	4280	4280	4280	4280	0
607	20240403	103500	30407645	4280	4280	4280	4280	0
608	20240403	103400	30407645	4280	4280	4280	4280	0
609	20240403	103300	30407645	4280	4280	4280	4280	0
610	20240403	103200	30407645	4280	4280	4280	4280	0
611	20240403	103100	30407645	4280	4280	4280	4280	0
612	20240403	103000	30407645	4280	4280	4280	4280	100
613	20240403	102900	29979645	4280	4280	4280	4280	0
614	20240403	102800	29979645	4280	4280	4280	4280	200
615	20240403	102700	29123645	4285	4285	4285	4285	0
616	20240403	102600	29123645	4285	4285	4285	4285	0
617	20240403	102500	29123645	4285	4285	4285	4285	0
618	20240403	102400	29123645	4285	4285	4285	4285	0
619	20240403	102300	29123645	4285	4285	4285	4285	91
620	20240403	102200	28733710	4285	4285	4285	4285	0
621	20240403	102100	28733710	4285	4285	4285	4285	117
622	20240403	102000	28232365	4290	4290	4290	4290	0
623	20240403	101900	28232365	4290	4290	4290	4290	0
624	20240403	101800	28232365	4290	4290	4290	4290	2
625	20240403	101700	28223785	4290	4290	4290	4290	0
626	20240403	101600	28223785	4290	4290	4290	4290	100
627	20240403	101500	27794785	4290	4290	4290	4290	0
628	20240403	101400	27794785	4290	4290	4290	4290	0
629	20240403	101300	27794785	4290	4290	4290	4290	1
630	20240403	101200	27790495	4295	4295	4295	4295	0
631	20240403	101100	27790495	4295	4295	4295	4295	0
632	20240403	101000	27790495	4295	4295	4295	4295	0
633	20240403	100900	27790495	4295	4295	4295	4295	0
634	20240403	100800	27790495	4295	4295	4295	4295	1
635	20240403	100700	27786200	4300	4300	4300	4300	40
636	20240403	100600	27614200	4280	4280	4280	4280	0
637	20240403	100500	27614200	4280	4280	4280	4280	0
638	20240403	100400	27614200	4280	4280	4280	4280	0
639	20240403	100300	27614200	4280	4280	4280	4280	1244
640	20240403	100200	22289880	4280	4280	4280	4280	0
641	20240403	100100	22289880	4280	4285	4285	4280	10
642	20240403	100000	22247075	4300	4300	4300	4300	0
643	20240403	095900	22247075	4300	4300	4300	4300	0
644	20240403	095800	22247075	4300	4300	4300	4300	0
645	20240403	095700	22247075	4300	4300	4300	4300	0
646	20240403	095600	22247075	4300	4300	4300	4300	2
647	20240403	095500	22238475	4300	4300	4300	4300	0
648	20240403	095400	22238475	4300	4300	4300	4300	0
649	20240403	095300	22238475	4300	4300	4300	4300	1
650	20240403	095200	22234175	4300	4300	4300	4300	2
651	20240403	095100	22225575	4300	4300	4300	4300	0
652	20240403	095000	22225575	4300	4300	4300	4300	0
653	20240403	094900	22225575	4300	4300	4300	4300	0
654	20240403	094800	22225575	4300	4300	4300	4300	0
655	20240403	094700	22225575	4300	4300	4300	4300	0
656	20240403	094600	22225575	4300	4300	4300	4300	0
657	20240403	094500	22225575	4300	4300	4300	4300	0
658	20240403	094400	22225575	4300	4290	4300	4290	507
659	20240403	094300	20049030	4275	4275	4275	4275	0
660	20240403	094200	20049030	4275	4275	4275	4275	218
661	20240403	094100	19117080	4290	4290	4290	4290	0
662	20240403	094000	19117080	4290	4290	4290	4290	0
663	20240403	093900	19117080	4290	4290	4290	4290	0
664	20240403	093800	19117080	4290	4290	4290	4290	0
665	20240403	093700	19117080	4290	4290	4290	4290	300
666	20240403	093600	17830080	4275	4275	4275	4270	1008
667	20240403	093500	13522790	4280	4280	4280	4280	0
668	20240403	093400	13522790	4280	4280	4280	4280	500
669	20240403	093300	11382790	4280	4280	4280	4280	0
670	20240403	093200	11382790	4280	4280	4280	4280	0
671	20240403	093100	11382790	4280	4280	4280	4280	1
672	20240403	093000	11378510	4270	4270	4270	4270	0
673	20240403	092900	11378510	4270	4270	4270	4270	0
674	20240403	092800	11378510	4270	4270	4270	4270	0
675	20240403	092700	11378510	4270	4270	4270	4270	0
676	20240403	092600	11378510	4270	4270	4270	4270	0
677	20240403	092500	11378510	4270	4270	4270	4270	4
678	20240403	092400	11361430	4270	4270	4270	4270	1
679	20240403	092300	11357160	4255	4260	4260	4255	108
680	20240403	092200	10897590	4265	4250	4265	4250	84
681	20240403	092100	10539930	4260	4260	4260	4260	0
682	20240403	092000	10539930	4260	4260	4260	4260	0
683	20240403	091900	10539930	4260	4260	4260	4260	0
684	20240403	091800	10539930	4260	4265	4265	4260	81
685	20240403	091700	10194565	4265	4265	4265	4265	0
686	20240403	091600	10194565	4265	4265	4265	4265	0
687	20240403	091500	10194565	4265	4265	4265	4265	0
688	20240403	091400	10194565	4265	4265	4265	4265	439
689	20240403	091300	8322230	4265	4265	4265	4265	1
690	20240403	091200	8317965	4265	4265	4265	4265	0
691	20240403	091100	8317965	4265	4265	4265	4265	0
692	20240403	091000	8317965	4265	4265	4265	4265	98
693	20240403	090900	7899995	4245	4245	4245	4245	129
694	20240403	090800	7352390	4245	4265	4265	4245	135
695	20240403	090700	6776730	4265	4265	4265	4265	0
696	20240403	090600	6776730	4265	4265	4265	4265	0
697	20240403	090500	6776730	4265	4265	4265	4265	128
698	20240403	090400	6230810	4265	4265	4265	4265	0
699	20240403	090300	6230810	4265	4230	4265	4230	105
700	20240403	090200	5786580	4230	4230	4235	4230	108
701	20240403	090100	5329215	4260	4265	4265	4260	1187
702	20240403	090000	266910	4305	4305	4305	4305	62