KissMeData/011320/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185100	135320400	4725	4725	4725	4725	919
3	20240403	185000	135320400	4725	4725	4725	4725	0
4	20240403	184900	135320400	4725	4725	4725	4725	0
5	20240403	184800	135320400	4725	4725	4725	4725	0
6	20240403	184700	135320400	4725	4725	4725	4725	0
7	20240403	184600	135320400	4725	4725	4725	4725	0
8	20240403	184500	135320400	4725	4725	4725	4725	0
9	20240403	184400	135320400	4725	4725	4725	4725	0
10	20240403	184300	135320400	4725	4725	4725	4725	0
11	20240403	184200	135320400	4725	4725	4725	4725	0
12	20240403	184100	135320400	4725	4725	4725	4725	0
13	20240403	184000	135320400	4725	4725	4725	4725	0
14	20240403	183900	135320400	4725	4725	4725	4725	0
15	20240403	183800	135320400	4725	4725	4725	4725	0
16	20240403	183700	135320400	4725	4725	4725	4725	0
17	20240403	183600	135320400	4725	4725	4725	4725	0
18	20240403	183500	135320400	4725	4725	4725	4725	0
19	20240403	183400	135320400	4725	4725	4725	4725	0
20	20240403	183300	135320400	4725	4725	4725	4725	0
21	20240403	183200	135320400	4725	4725	4725	4725	0
22	20240403	183100	135320400	4725	4725	4725	4725	0
23	20240403	183000	135320400	4725	4725	4725	4725	0
24	20240403	182900	135320400	4725	4725	4725	4725	0
25	20240403	182800	135320400	4725	4725	4725	4725	0
26	20240403	182700	135320400	4725	4725	4725	4725	0
27	20240403	182600	135320400	4725	4725	4725	4725	0
28	20240403	182500	135320400	4725	4725	4725	4725	0
29	20240403	182400	135320400	4725	4725	4725	4725	0
30	20240403	182300	135320400	4725	4725	4725	4725	0
31	20240403	182200	135320400	4725	4725	4725	4725	0
32	20240403	182100	135320400	4725	4725	4725	4725	919
33	20240403	182000	135320400	4725	4725	4725	4725	0
34	20240403	181900	135320400	4725	4725	4725	4725	0
35	20240403	181800	135320400	4725	4725	4725	4725	0
36	20240403	181700	135320400	4725	4725	4725	4725	0
37	20240403	181600	135320400	4725	4725	4725	4725	0
38	20240403	181500	135320400	4725	4725	4725	4725	0
39	20240403	181400	135320400	4725	4725	4725	4725	0
40	20240403	181300	135320400	4725	4725	4725	4725	0
41	20240403	181200	135320400	4725	4725	4725	4725	0
42	20240403	181100	135320400	4725	4725	4725	4725	0
43	20240403	181000	135320400	4725	4725	4725	4725	0
44	20240403	180900	135320400	4725	4725	4725	4725	0
45	20240403	180800	135320400	4725	4725	4725	4725	0
46	20240403	180700	135320400	4725	4725	4725	4725	0
47	20240403	180600	135320400	4725	4725	4725	4725	0
48	20240403	180500	135320400	4725	4725	4725	4725	0
49	20240403	180400	135320400	4725	4725	4725	4725	0
50	20240403	180300	135320400	4725	4725	4725	4725	0
51	20240403	180200	135320400	4725	4725	4725	4725	0
52	20240403	180100	135320400	4725	4725	4725	4725	0
53	20240403	180000	135320400	4725	4725	4725	4725	0
54	20240403	175900	135320400	4725	4725	4725	4725	0
55	20240403	175800	135320400	4725	4725	4725	4725	0
56	20240403	175700	135320400	4725	4725	4725	4725	0
57	20240403	175600	135320400	4725	4725	4725	4725	0
58	20240403	175500	135320400	4725	4725	4725	4725	0
59	20240403	175400	135320400	4725	4725	4725	4725	0
60	20240403	175300	135320400	4725	4725	4725	4725	0
61	20240403	175200	135320400	4725	4725	4725	4725	0
62	20240403	175100	135320400	4725	4725	4725	4725	919
63	20240403	175000	135320400	4725	4725	4725	4725	0
64	20240403	174900	135320400	4725	4725	4725	4725	0
65	20240403	174800	135320400	4725	4725	4725	4725	0
66	20240403	174700	135320400	4725	4725	4725	4725	0
67	20240403	174600	135320400	4725	4725	4725	4725	0
68	20240403	174500	135320400	4725	4725	4725	4725	0
69	20240403	174400	135320400	4725	4725	4725	4725	0
70	20240403	174300	135320400	4725	4725	4725	4725	0
71	20240403	174200	135320400	4725	4725	4725	4725	0
72	20240403	174100	135320400	4725	4725	4725	4725	0
73	20240403	174000	135320400	4725	4725	4725	4725	0
74	20240403	173900	135320400	4725	4725	4725	4725	0
75	20240403	173800	135320400	4725	4725	4725	4725	0
76	20240403	173700	135320400	4725	4725	4725	4725	0
77	20240403	173600	135320400	4725	4725	4725	4725	0
78	20240403	173500	135320400	4725	4725	4725	4725	0
79	20240403	173400	135320400	4725	4725	4725	4725	0
80	20240403	173300	135320400	4725	4725	4725	4725	0
81	20240403	173200	135320400	4725	4725	4725	4725	0
82	20240403	173100	135320400	4725	4725	4725	4725	0
83	20240403	173000	135320400	4725	4725	4725	4725	0
84	20240403	172900	135320400	4725	4725	4725	4725	0
85	20240403	172800	135320400	4725	4725	4725	4725	0
86	20240403	172700	135320400	4725	4725	4725	4725	0
87	20240403	172600	135320400	4725	4725	4725	4725	0
88	20240403	172500	135320400	4725	4725	4725	4725	0
89	20240403	172400	135320400	4725	4725	4725	4725	0
90	20240403	172300	135320400	4725	4725	4725	4725	0
91	20240403	172200	135320400	4725	4725	4725	4725	0
92	20240403	172100	135320400	4725	4725	4725	4725	919
93	20240403	172000	135320400	4725	4725	4725	4725	0
94	20240403	171900	135320400	4725	4725	4725	4725	0
95	20240403	171800	135320400	4725	4725	4725	4725	0
96	20240403	171700	135320400	4725	4725	4725	4725	0
97	20240403	171600	135320400	4725	4725	4725	4725	0
98	20240403	171500	135320400	4725	4725	4725	4725	0
99	20240403	171400	135320400	4725	4725	4725	4725	0
100	20240403	171300	135320400	4725	4725	4725	4725	0
101	20240403	171200	135320400	4725	4725	4725	4725	0
102	20240403	171100	135320400	4725	4725	4725	4725	0
103	20240403	171000	135320400	4725	4725	4725	4725	0
104	20240403	170900	135320400	4725	4725	4725	4725	0
105	20240403	170800	135320400	4725	4725	4725	4725	0
106	20240403	170700	135320400	4725	4725	4725	4725	0
107	20240403	170600	135320400	4725	4725	4725	4725	0
108	20240403	170500	135320400	4725	4725	4725	4725	0
109	20240403	170400	135320400	4725	4725	4725	4725	0
110	20240403	170300	135320400	4725	4725	4725	4725	0
111	20240403	170200	135320400	4725	4725	4725	4725	0
112	20240403	170100	135320400	4725	4725	4725	4725	0
113	20240403	170000	135320400	4725	4725	4725	4725	0
114	20240403	165900	135320400	4725	4725	4725	4725	0
115	20240403	165800	135320400	4725	4725	4725	4725	0
116	20240403	165700	135320400	4725	4725	4725	4725	0
117	20240403	165600	135320400	4725	4725	4725	4725	0
118	20240403	165500	135320400	4725	4725	4725	4725	0
119	20240403	165400	135320400	4725	4725	4725	4725	0
120	20240403	165300	135320400	4725	4725	4725	4725	0
121	20240403	165200	135320400	4725	4725	4725	4725	0
122	20240403	165100	135320400	4725	4725	4725	4725	919
123	20240403	165000	135320400	4725	4725	4725	4725	0
124	20240403	164900	135320400	4725	4725	4725	4725	0
125	20240403	164800	135320400	4725	4725	4725	4725	0
126	20240403	164700	135320400	4725	4725	4725	4725	0
127	20240403	164600	135320400	4725	4725	4725	4725	0
128	20240403	164500	135320400	4725	4725	4725	4725	0
129	20240403	164400	135320400	4725	4725	4725	4725	0
130	20240403	164300	135320400	4725	4725	4725	4725	0
131	20240403	164200	135320400	4725	4725	4725	4725	0
132	20240403	164100	135320400	4725	4725	4725	4725	0
133	20240403	164000	135320400	4725	4725	4725	4725	0
134	20240403	163900	135320400	4725	4725	4725	4725	0
135	20240403	163800	135320400	4725	4725	4725	4725	0
136	20240403	163700	135320400	4725	4725	4725	4725	0
137	20240403	163600	135320400	4725	4725	4725	4725	0
138	20240403	163500	135320400	4725	4725	4725	4725	0
139	20240403	163400	135320400	4725	4725	4725	4725	0
140	20240403	163300	135320400	4725	4725	4725	4725	0
141	20240403	163200	135320400	4725	4725	4725	4725	0
142	20240403	163100	135320400	4725	4725	4725	4725	0
143	20240403	163000	135320400	4725	4725	4725	4725	0
144	20240403	162900	135320400	4725	4725	4725	4725	0
145	20240403	162800	135320400	4725	4725	4725	4725	0
146	20240403	162700	135320400	4725	4725	4725	4725	0
147	20240403	162600	135320400	4725	4725	4725	4725	0
148	20240403	162500	135320400	4725	4725	4725	4725	0
149	20240403	162400	135320400	4725	4725	4725	4725	0
150	20240403	162300	135320400	4725	4725	4725	4725	0
151	20240403	162200	135320400	4725	4725	4725	4725	0
152	20240403	162100	135320400	4725	4725	4725	4725	919
153	20240403	162000	135320400	4725	4725	4725	4725	0
154	20240403	161900	135320400	4725	4725	4725	4725	0
155	20240403	161800	135320400	4725	4725	4725	4725	0
156	20240403	161700	135320400	4725	4725	4725	4725	0
157	20240403	161600	135320400	4725	4725	4725	4725	0
158	20240403	161500	135320400	4725	4725	4725	4725	0
159	20240403	161400	135320400	4725	4725	4725	4725	0
160	20240403	161300	135320400	4725	4725	4725	4725	0
161	20240403	161200	135320400	4725	4725	4725	4725	0
162	20240403	161100	135320400	4725	4725	4725	4725	0
163	20240403	161000	135320400	4725	4725	4725	4725	0
164	20240403	160900	135320400	4725	4725	4725	4725	0
165	20240403	160800	135320400	4725	4725	4725	4725	0
166	20240403	160700	135320400	4725	4725	4725	4725	0
167	20240403	160600	135320400	4725	4725	4725	4725	0
168	20240403	160500	135320400	4725	4725	4725	4725	0
169	20240403	160400	135320400	4725	4725	4725	4725	0
170	20240403	160300	135320400	4725	4725	4725	4725	0
171	20240403	160200	135320400	4725	4725	4725	4725	0
172	20240403	160100	135320400	4725	4725	4725	4725	0
173	20240403	160000	135320400	4725	4725	4725	4725	0
174	20240403	155900	135320400	4725	4725	4725	4725	0
175	20240403	155800	135320400	4725	4725	4725	4725	0
176	20240403	155700	135320400	4725	4725	4725	4725	0
177	20240403	155600	135320400	4725	4725	4725	4725	0
178	20240403	155500	135320400	4725	4725	4725	4725	0
179	20240403	155400	135320400	4725	4725	4725	4725	0
180	20240403	155300	135320400	4725	4725	4725	4725	0
181	20240403	155200	135320400	4725	4725	4725	4725	0
182	20240403	155100	135320400	4725	4725	4725	4725	919
183	20240403	155000	135320400	4725	4725	4725	4725	0
184	20240403	154900	135320400	4725	4725	4725	4725	0
185	20240403	154800	135320400	4725	4725	4725	4725	0
186	20240403	154700	135320400	4725	4725	4725	4725	0
187	20240403	154600	135320400	4725	4725	4725	4725	0
188	20240403	154500	135320400	4725	4725	4725	4725	0
189	20240403	154400	135320400	4725	4725	4725	4725	0
190	20240403	154300	135320400	4725	4725	4725	4725	0
191	20240403	154200	135320400	4725	4725	4725	4725	0
192	20240403	154100	135320400	4725	4725	4725	4725	0
193	20240403	154000	135320400	4725	4725	4725	4725	0
194	20240403	153900	135320400	4725	4725	4725	4725	0
195	20240403	153800	135320400	4725	4725	4725	4725	0
196	20240403	153700	135320400	4725	4725	4725	4725	0
197	20240403	153600	135320400	4725	4725	4725	4725	0
198	20240403	153500	135320400	4725	4725	4725	4725	0
199	20240403	153400	135320400	4725	4725	4725	4725	0
200	20240403	153300	135320400	4725	4725	4725	4725	0
201	20240403	153200	135320400	4725	4725	4725	4725	0
202	20240403	153100	135320400	4725	4725	4725	4725	0
203	20240403	153000	135320400	4725	4725	4725	4725	919
204	20240403	152900	130978125	4725	4725	4725	4725	0
205	20240403	152800	130978125	4725	4725	4725	4725	0
206	20240403	152700	130978125	4725	4725	4725	4725	0
207	20240403	152600	130978125	4725	4725	4725	4725	0
208	20240403	152500	130978125	4725	4725	4725	4725	0
209	20240403	152400	130978125	4725	4725	4725	4725	0
210	20240403	152300	130978125	4725	4725	4725	4725	0
211	20240403	152200	130978125	4725	4725	4725	4725	0
212	20240403	152100	130978125	4725	4725	4725	4725	0
213	20240403	152000	130978125	4725	4725	4725	4725	0
214	20240403	151900	130978125	4725	4725	4725	4725	15
215	20240403	151800	130907250	4725	4725	4730	4725	22
216	20240403	151700	130803250	4725	4725	4725	4725	26
217	20240403	151600	130680400	4725	4735	4735	4725	521
218	20240403	151500	128215460	4740	4740	4740	4740	0
219	20240403	151400	128215460	4740	4740	4740	4740	1
220	20240403	151300	128210720	4730	4730	4730	4730	10
221	20240403	151200	128163420	4740	4740	4740	4740	1
222	20240403	151100	128158680	4740	4735	4740	4735	15
223	20240403	151000	128087595	4740	4740	4740	4740	0
224	20240403	150900	128087595	4740	4735	4740	4735	51
225	20240403	150800	127846105	4730	4730	4735	4730	320
226	20240403	150700	126331990	4730	4730	4730	4730	750
227	20240403	150600	122784490	4740	4740	4740	4740	1
228	20240403	150500	122779750	4740	4740	4740	4740	6
229	20240403	150400	122751310	4730	4730	4730	4730	50
230	20240403	150300	122514810	4730	4730	4730	4730	301
231	20240403	150200	121091080	4730	4730	4730	4730	2
232	20240403	150100	121081620	4740	4740	4740	4740	1
233	20240403	150000	121076880	4735	4735	4735	4735	0
234	20240403	145900	121076880	4735	4735	4735	4735	100
235	20240403	145800	120603380	4735	4735	4735	4735	10
236	20240403	145700	120556030	4740	4740	4740	4740	10
237	20240403	145600	120508630	4730	4735	4735	4730	768
238	20240403	145500	116872955	4740	4740	4740	4740	0
239	20240403	145400	116872955	4740	4740	4740	4740	0
240	20240403	145300	116872955	4740	4740	4740	4740	0
241	20240403	145200	116872955	4740	4740	4740	4740	0
242	20240403	145100	116872955	4740	4740	4740	4740	5
243	20240403	145000	116849255	4735	4735	4735	4735	0
244	20240403	144900	116849255	4735	4735	4735	4735	0
245	20240403	144800	116849255	4735	4735	4735	4735	0
246	20240403	144700	116849255	4735	4735	4735	4735	0
247	20240403	144600	116849255	4735	4735	4735	4735	0
248	20240403	144500	116849255	4735	4735	4735	4735	0
249	20240403	144400	116849255	4735	4735	4735	4735	0
250	20240403	144300	116849255	4735	4735	4735	4735	153
251	20240403	144200	116124800	4730	4730	4730	4730	1053
252	20240403	144100	111144110	4730	4735	4735	4730	400
253	20240403	144000	109251840	4735	4735	4735	4735	0
254	20240403	143900	109251840	4735	4735	4735	4735	0
255	20240403	143800	109251840	4735	4735	4735	4735	0
256	20240403	143700	109251840	4735	4735	4735	4735	0
257	20240403	143600	109251840	4735	4735	4735	4735	13
258	20240403	143500	109190285	4735	4735	4735	4735	142
259	20240403	143400	108517915	4735	4735	4735	4735	333
260	20240403	143300	106941160	4735	4735	4735	4735	0
261	20240403	143200	106941160	4735	4735	4735	4735	30
262	20240403	143100	106799110	4735	4735	4735	4735	55
263	20240403	143000	106538685	4730	4730	4730	4730	25
264	20240403	142900	106420435	4730	4730	4730	4730	0
265	20240403	142800	106420435	4730	4730	4730	4730	0
266	20240403	142700	106420435	4730	4730	4730	4730	0
267	20240403	142600	106420435	4730	4730	4730	4730	0
268	20240403	142500	106420435	4730	4730	4730	4730	0
269	20240403	142400	106420435	4730	4730	4730	4730	20
270	20240403	142300	106325835	4735	4735	4735	4735	1
271	20240403	142200	106321100	4730	4730	4730	4730	10
272	20240403	142100	106273800	4735	4735	4735	4735	0
273	20240403	142000	106273800	4735	4735	4735	4735	0
274	20240403	141900	106273800	4735	4735	4735	4735	0
275	20240403	141800	106273800	4735	4735	4735	4735	0
276	20240403	141700	106273800	4735	4735	4735	4735	0
277	20240403	141600	106273800	4735	4735	4735	4735	0
278	20240403	141500	106273800	4735	4735	4735	4735	2
279	20240403	141400	106264330	4735	4735	4735	4735	10
280	20240403	141300	106216980	4735	4735	4735	4735	1
281	20240403	141200	106212245	4735	4735	4735	4735	26
282	20240403	141100	106089135	4730	4730	4730	4730	6
283	20240403	141000	106060755	4730	4730	4730	4730	0
284	20240403	140900	106060755	4730	4735	4735	4730	715
285	20240403	140800	102678565	4740	4740	4740	4740	10
286	20240403	140700	102631165	4740	4740	4740	4740	0
287	20240403	140600	102631165	4740	4740	4740	4740	1
288	20240403	140500	102626425	4735	4735	4735	4735	0
289	20240403	140400	102626425	4735	4735	4735	4735	0
290	20240403	140300	102626425	4735	4735	4735	4735	32
291	20240403	140200	102474905	4735	4735	4735	4735	50
292	20240403	140100	102238155	4735	4735	4735	4735	0
293	20240403	140000	102238155	4735	4735	4735	4735	10
294	20240403	135900	102190805	4730	4730	4730	4730	1
295	20240403	135800	102186075	4730	4730	4730	4730	250
296	20240403	135700	101003575	4735	4735	4735	4735	0
297	20240403	135600	101003575	4735	4735	4735	4735	0
298	20240403	135500	101003575	4735	4735	4735	4735	0
299	20240403	135400	101003575	4735	4735	4735	4735	0
300	20240403	135300	101003575	4735	4735	4735	4735	9
301	20240403	135200	100960960	4735	4735	4735	4735	199
302	20240403	135100	100018695	4735	4735	4735	4735	0
303	20240403	135000	100018695	4735	4735	4735	4735	200
304	20240403	134900	99071695	4735	4735	4735	4735	0
305	20240403	134800	99071695	4735	4735	4735	4735	106
306	20240403	134700	98569785	4740	4740	4740	4740	0
307	20240403	134600	98569785	4740	4740	4740	4740	0
308	20240403	134500	98569785	4740	4735	4740	4735	26
309	20240403	134400	98446625	4735	4735	4735	4735	15
310	20240403	134300	98375600	4735	4735	4735	4735	8
311	20240403	134200	98337720	4740	4740	4740	4740	0
312	20240403	134100	98337720	4740	4740	4740	4740	0
313	20240403	134000	98337720	4740	4740	4740	4740	0
314	20240403	133900	98337720	4740	4740	4740	4740	0
315	20240403	133800	98337720	4740	4740	4740	4740	0
316	20240403	133700	98337720	4740	4740	4740	4740	0
317	20240403	133600	98337720	4740	4740	4740	4740	0
318	20240403	133500	98337720	4740	4740	4740	4740	2
319	20240403	133400	98328240	4735	4735	4735	4735	10
320	20240403	133300	98280890	4735	4735	4735	4735	1
321	20240403	133200	98276155	4740	4740	4740	4740	0
322	20240403	133100	98276155	4740	4740	4740	4740	0
323	20240403	133000	98276155	4740	4740	4740	4740	0
324	20240403	132900	98276155	4740	4740	4740	4740	0
325	20240403	132800	98276155	4740	4740	4740	4740	0
326	20240403	132700	98276155	4740	4740	4740	4740	0
327	20240403	132600	98276155	4740	4740	4740	4740	0
328	20240403	132500	98276155	4740	4740	4740	4740	1
329	20240403	132400	98271415	4740	4740	4740	4740	0
330	20240403	132300	98271415	4740	4740	4740	4740	1
331	20240403	132200	98266675	4730	4730	4730	4730	0
332	20240403	132100	98266675	4730	4730	4730	4730	0
333	20240403	132000	98266675	4730	4730	4730	4730	0
334	20240403	131900	98266675	4730	4730	4730	4730	0
335	20240403	131800	98266675	4730	4735	4735	4730	2
336	20240403	131700	98257210	4730	4730	4730	4730	0
337	20240403	131600	98257210	4730	4730	4730	4730	0
338	20240403	131500	98257210	4730	4730	4730	4730	0
339	20240403	131400	98257210	4730	4730	4730	4730	25
340	20240403	131300	98138960	4730	4735	4735	4725	474
341	20240403	131200	95896500	4750	4750	4750	4750	0
342	20240403	131100	95896500	4750	4750	4750	4750	1
343	20240403	131000	95891750	4730	4730	4730	4730	0
344	20240403	130900	95891750	4730	4730	4730	4730	0
345	20240403	130800	95891750	4730	4730	4730	4730	100
346	20240403	130700	95418750	4730	4730	4730	4730	0
347	20240403	130600	95418750	4730	4730	4730	4730	0
348	20240403	130500	95418750	4730	4730	4730	4730	0
349	20240403	130400	95418750	4730	4730	4730	4730	0
350	20240403	130300	95418750	4730	4735	4750	4730	1344
351	20240403	130200	89039645	4730	4730	4730	4730	49
352	20240403	130100	88807875	4730	4730	4730	4730	0
353	20240403	130000	88807875	4730	4730	4730	4730	60
354	20240403	125900	88524075	4730	4730	4730	4730	0
355	20240403	125800	88524075	4730	4730	4730	4730	83
356	20240403	125700	88131485	4730	4730	4730	4730	13
357	20240403	125600	88069995	4730	4730	4730	4730	0
358	20240403	125500	88069995	4730	4730	4730	4730	1
359	20240403	125400	88065265	4730	4730	4730	4730	0
360	20240403	125300	88065265	4730	4730	4730	4730	0
361	20240403	125200	88065265	4730	4730	4730	4730	0
362	20240403	125100	88065265	4730	4730	4730	4730	1
363	20240403	125000	88060535	4730	4730	4730	4730	0
364	20240403	124900	88060535	4730	4730	4730	4730	0
365	20240403	124800	88060535	4730	4730	4730	4730	0
366	20240403	124700	88060535	4730	4725	4730	4725	141
367	20240403	124600	87393760	4730	4730	4730	4730	254
368	20240403	124500	86192340	4730	4735	4735	4730	149
369	20240403	124400	85487070	4730	4730	4730	4730	0
370	20240403	124300	85487070	4730	4730	4730	4730	307
371	20240403	124200	84034960	4730	4730	4730	4730	6
372	20240403	124100	84006580	4735	4735	4735	4735	0
373	20240403	124000	84006580	4735	4735	4735	4735	0
374	20240403	123900	84006580	4735	4735	4735	4735	1
375	20240403	123800	84001845	4740	4740	4740	4740	0
376	20240403	123700	84001845	4740	4740	4740	4740	0
377	20240403	123600	84001845	4740	4740	4740	4740	0
378	20240403	123500	84001845	4740	4740	4740	4740	0
379	20240403	123400	84001845	4740	4740	4740	4740	0
380	20240403	123300	84001845	4740	4740	4740	4740	0
381	20240403	123200	84001845	4740	4740	4740	4740	0
382	20240403	123100	84001845	4740	4740	4740	4740	0
383	20240403	123000	84001845	4740	4740	4740	4740	1
384	20240403	122900	83997105	4730	4730	4730	4730	0
385	20240403	122800	83997105	4730	4730	4730	4730	0
386	20240403	122700	83997105	4730	4730	4730	4730	0
387	20240403	122600	83997105	4730	4730	4730	4730	0
388	20240403	122500	83997105	4730	4730	4730	4730	0
389	20240403	122400	83997105	4730	4730	4730	4730	0
390	20240403	122300	83997105	4730	4730	4730	4730	100
391	20240403	122200	83524105	4740	4740	4740	4740	0
392	20240403	122100	83524105	4740	4740	4740	4740	0
393	20240403	122000	83524105	4740	4740	4740	4740	0
394	20240403	121900	83524105	4740	4740	4740	4740	0
395	20240403	121800	83524105	4740	4740	4740	4740	37
396	20240403	121700	83348725	4750	4750	4750	4750	0
397	20240403	121600	83348725	4750	4750	4750	4750	1
398	20240403	121500	83343975	4740	4740	4740	4740	0
399	20240403	121400	83343975	4740	4740	4740	4740	0
400	20240403	121300	83343975	4740	4740	4740	4740	0
401	20240403	121200	83343975	4740	4740	4740	4740	1
402	20240403	121100	83339235	4750	4750	4750	4750	1
403	20240403	121000	83334485	4750	4750	4750	4750	0
404	20240403	120900	83334485	4750	4750	4750	4750	0
405	20240403	120800	83334485	4750	4750	4750	4750	0
406	20240403	120700	83334485	4750	4750	4750	4750	1
407	20240403	120600	83329735	4730	4730	4730	4730	0
408	20240403	120500	83329735	4730	4730	4730	4730	0
409	20240403	120400	83329735	4730	4730	4730	4730	0
410	20240403	120300	83329735	4730	4730	4730	4730	0
411	20240403	120200	83329735	4730	4750	4750	4730	859
412	20240403	120100	79254940	4750	4750	4750	4750	0
413	20240403	120000	79254940	4750	4750	4750	4750	0
414	20240403	115900	79254940	4750	4750	4750	4750	0
415	20240403	115800	79254940	4750	4750	4750	4750	0
416	20240403	115700	79254940	4750	4750	4750	4750	0
417	20240403	115600	79254940	4750	4750	4750	4750	1
418	20240403	115500	79250190	4735	4735	4735	4735	1
419	20240403	115400	79245455	4745	4745	4745	4745	0
420	20240403	115300	79245455	4745	4745	4745	4745	0
421	20240403	115200	79245455	4745	4745	4745	4745	0
422	20240403	115100	79245455	4745	4745	4745	4745	0
423	20240403	115000	79245455	4745	4745	4745	4745	0
424	20240403	114900	79245455	4745	4745	4745	4745	0
425	20240403	114800	79245455	4745	4745	4745	4745	0
426	20240403	114700	79245455	4745	4745	4745	4745	19
427	20240403	114600	79155300	4750	4750	4750	4750	1
428	20240403	114500	79150550	4730	4730	4730	4730	0
429	20240403	114400	79150550	4730	4730	4730	4730	0
430	20240403	114300	79150550	4730	4730	4730	4730	0
431	20240403	114200	79150550	4730	4730	4730	4730	0
432	20240403	114100	79150550	4730	4730	4730	4730	0
433	20240403	114000	79150550	4730	4730	4730	4730	0
434	20240403	113900	79150550	4730	4730	4730	4730	0
435	20240403	113800	79150550	4730	4730	4730	4730	0
436	20240403	113700	79150550	4730	4730	4730	4730	0
437	20240403	113600	79150550	4730	4730	4730	4730	0
438	20240403	113500	79150550	4730	4730	4730	4730	66
439	20240403	113400	78838370	4730	4730	4730	4730	0
440	20240403	113300	78838370	4730	4730	4730	4730	0
441	20240403	113200	78838370	4730	4730	4730	4730	0
442	20240403	113100	78838370	4730	4730	4730	4730	200
443	20240403	113000	77892370	4750	4750	4750	4750	1
444	20240403	112900	77887620	4735	4735	4735	4735	0
445	20240403	112800	77887620	4735	4745	4745	4735	1106
446	20240403	112700	72640710	4745	4745	4745	4745	0
447	20240403	112600	72640710	4745	4745	4745	4745	1
448	20240403	112500	72635965	4735	4735	4735	4735	0
449	20240403	112400	72635965	4735	4735	4735	4735	0
450	20240403	112300	72635965	4735	4735	4735	4735	0
451	20240403	112200	72635965	4735	4740	4745	4735	51
452	20240403	112100	72394220	4740	4740	4740	4740	0
453	20240403	112000	72394220	4740	4740	4740	4740	0
454	20240403	111900	72394220	4740	4740	4740	4740	0
455	20240403	111800	72394220	4740	4740	4740	4740	0
456	20240403	111700	72394220	4740	4740	4740	4740	0
457	20240403	111600	72394220	4740	4740	4740	4740	0
458	20240403	111500	72394220	4740	4735	4740	4735	213
459	20240403	111400	71385390	4740	4740	4740	4740	3
460	20240403	111300	71371170	4740	4740	4740	4740	10
461	20240403	111200	71323770	4730	4730	4730	4730	0
462	20240403	111100	71323770	4730	4730	4730	4730	0
463	20240403	111000	71323770	4730	4730	4730	4730	0
464	20240403	110900	71323770	4730	4730	4730	4730	0
465	20240403	110800	71323770	4730	4730	4730	4730	0
466	20240403	110700	71323770	4730	4730	4730	4730	0
467	20240403	110600	71323770	4730	4730	4730	4730	0
468	20240403	110500	71323770	4730	4730	4730	4730	0
469	20240403	110400	71323770	4730	4730	4730	4730	0
470	20240403	110300	71323770	4730	4730	4730	4730	0
471	20240403	110200	71323770	4730	4730	4730	4730	0
472	20240403	110100	71323770	4730	4730	4730	4730	0
473	20240403	110000	71323770	4730	4730	4730	4730	0
474	20240403	105900	71323770	4730	4730	4730	4730	0
475	20240403	105800	71323770	4730	4730	4730	4730	65
476	20240403	105700	71016320	4730	4730	4730	4730	0
477	20240403	105600	71016320	4730	4730	4730	4730	623
478	20240403	105500	68069530	4740	4735	4740	4735	202
479	20240403	105400	67112785	4730	4735	4735	4730	1231
480	20240403	105300	61285055	4730	4730	4730	4730	0
481	20240403	105200	61285055	4730	4730	4730	4730	0
482	20240403	105100	61285055	4730	4730	4730	4725	566
483	20240403	105000	58608170	4735	4735	4735	4735	0
484	20240403	104900	58608170	4735	4735	4735	4735	0
485	20240403	104800	58608170	4735	4735	4735	4735	2
486	20240403	104700	58598700	4735	4735	4735	4735	5
487	20240403	104600	58575025	4735	4735	4735	4735	5
488	20240403	104500	58551350	4735	4735	4735	4735	25
489	20240403	104400	58432975	4735	4735	4735	4735	22
490	20240403	104300	58328805	4735	4735	4735	4735	0
491	20240403	104200	58328805	4735	4735	4735	4735	1
492	20240403	104100	58324070	4730	4730	4730	4730	201
493	20240403	104000	57373340	4735	4735	4735	4735	4
494	20240403	103900	57354400	4735	4735	4735	4735	0
495	20240403	103800	57354400	4735	4735	4735	4735	0
496	20240403	103700	57354400	4735	4735	4735	4735	0
497	20240403	103600	57354400	4735	4735	4735	4730	660
498	20240403	103500	54231190	4735	4735	4735	4735	6
499	20240403	103400	54202780	4735	4735	4735	4735	0
500	20240403	103300	54202780	4735	4735	4735	4735	0
501	20240403	103200	54202780	4735	4735	4735	4735	1
502	20240403	103100	54198045	4740	4740	4740	4740	2
503	20240403	103000	54188565	4735	4735	4735	4735	0
504	20240403	102900	54188565	4735	4735	4735	4735	8
505	20240403	102800	54150685	4735	4735	4735	4735	1000
506	20240403	102700	49415685	4740	4740	4740	4740	0
507	20240403	102600	49415685	4740	4740	4740	4740	100
508	20240403	102500	48941685	4735	4735	4735	4735	0
509	20240403	102400	48941685	4735	4735	4735	4735	5
510	20240403	102300	48918010	4735	4735	4735	4735	0
511	20240403	102200	48918010	4735	4735	4735	4735	0
512	20240403	102100	48918010	4735	4740	4740	4735	107
513	20240403	102000	48411110	4740	4740	4740	4740	5
514	20240403	101900	48387410	4740	4740	4740	4740	0
515	20240403	101800	48387410	4740	4740	4740	4740	0
516	20240403	101700	48387410	4740	4740	4740	4740	5
517	20240403	101600	48363710	4740	4740	4740	4740	0
518	20240403	101500	48363710	4740	4740	4740	4740	0
519	20240403	101400	48363710	4740	4740	4740	4740	4
520	20240403	101300	48344750	4740	4740	4740	4740	0
521	20240403	101200	48344750	4740	4740	4740	4740	0
522	20240403	101100	48344750	4740	4740	4740	4740	8
523	20240403	101000	48306830	4745	4745	4745	4745	0
524	20240403	100900	48306830	4745	4745	4745	4745	0
525	20240403	100800	48306830	4745	4745	4745	4745	1
526	20240403	100700	48302085	4745	4745	4745	4745	2
527	20240403	100600	48292595	4740	4740	4740	4740	0
528	20240403	100500	48292595	4740	4740	4740	4740	0
529	20240403	100400	48292595	4740	4740	4740	4740	55
530	20240403	100300	48031895	4740	4740	4740	4740	0
531	20240403	100200	48031895	4740	4740	4740	4740	0
532	20240403	100100	48031895	4740	4740	4740	4740	0
533	20240403	100000	48031895	4740	4740	4740	4740	0
534	20240403	095900	48031895	4740	4740	4740	4740	35
535	20240403	095800	47865995	4740	4740	4740	4740	15
536	20240403	095700	47794895	4740	4740	4740	4735	67
537	20240403	095600	47477635	4740	4740	4740	4740	12
538	20240403	095500	47420755	4735	4735	4735	4735	0
539	20240403	095400	47420755	4735	4735	4735	4735	0
540	20240403	095300	47420755	4735	4735	4735	4735	0
541	20240403	095200	47420755	4735	4735	4735	4735	0
542	20240403	095100	47420755	4735	4735	4735	4735	0
543	20240403	095000	47420755	4735	4735	4735	4735	0
544	20240403	094900	47420755	4735	4735	4735	4735	1
545	20240403	094800	47416020	4740	4740	4740	4740	1
546	20240403	094700	47411280	4740	4740	4740	4740	70
547	20240403	094600	47079480	4740	4740	4740	4740	24
548	20240403	094500	46965720	4735	4735	4735	4735	0
549	20240403	094400	46965720	4735	4735	4735	4735	112
550	20240403	094300	46435400	4735	4735	4735	4735	0
551	20240403	094200	46435400	4735	4735	4735	4735	54
552	20240403	094100	46179710	4740	4735	4740	4735	62
553	20240403	094000	45886125	4735	4735	4735	4735	1114
554	20240403	093900	40611335	4735	4735	4735	4735	0
555	20240403	093800	40611335	4735	4735	4735	4735	0
556	20240403	093700	40611335	4735	4735	4735	4735	5
557	20240403	093600	40587660	4735	4735	4735	4735	0
558	20240403	093500	40587660	4735	4735	4735	4735	0
559	20240403	093400	40587660	4735	4735	4735	4735	0
560	20240403	093300	40587660	4735	4745	4745	4735	3066
561	20240403	093200	26055495	4745	4750	4750	4745	10
562	20240403	093100	26008000	4750	4750	4750	4750	15
563	20240403	093000	25936750	4750	4750	4750	4750	68
564	20240403	092900	25613750	4750	4755	4755	4750	68
565	20240403	092800	25290720	4750	4750	4750	4750	0
566	20240403	092700	25290720	4750	4750	4750	4750	6
567	20240403	092600	25262220	4750	4750	4750	4750	0
568	20240403	092500	25262220	4750	4750	4750	4750	0
569	20240403	092400	25262220	4750	4750	4750	4750	0
570	20240403	092300	25262220	4750	4750	4750	4750	0
571	20240403	092200	25262220	4750	4750	4750	4750	0
572	20240403	092100	25262220	4750	4750	4750	4750	307
573	20240403	092000	23803970	4745	4745	4745	4745	607
574	20240403	091900	20923755	4745	4745	4745	4740	206
575	20240403	091800	19946315	4740	4740	4740	4740	0
576	20240403	091700	19946315	4740	4740	4745	4740	473
577	20240403	091600	17703960	4745	4745	4745	4745	7
578	20240403	091500	17670745	4745	4740	4745	4740	42
579	20240403	091400	17471485	4745	4745	4745	4745	846
580	20240403	091300	13457215	4745	4745	4745	4745	1253
581	20240403	091200	7511730	4745	4745	4745	4745	0
582	20240403	091100	7511730	4745	4745	4745	4745	0
583	20240403	091000	7511730	4745	4745	4750	4745	324
584	20240403	090900	5974100	4745	4745	4745	4745	11
585	20240403	090800	5921905	4740	4750	4750	4740	256
586	20240403	090700	4707730	4750	4750	4750	4750	306
587	20240403	090600	3254230	4750	4750	4750	4750	8
588	20240403	090500	3216230	4745	4745	4745	4745	0
589	20240403	090400	3216230	4745	4750	4750	4745	200
590	20240403	090300	2266880	4750	4750	4750	4750	1
591	20240403	090200	2262130	4755	4755	4755	4755	0
592	20240403	090100	2262130	4755	4755	4755	4755	0
593	20240403	090000	2262130	4755	4750	4755	4750	476