KissMeData/052790/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192300	346785430	9090	9090	9090	9090	668
3	20240403	192200	346785430	9090	9090	9090	9090	0
4	20240403	192100	346785430	9090	9090	9090	9090	0
5	20240403	192000	346785430	9090	9090	9090	9090	0
6	20240403	191900	346785430	9090	9090	9090	9090	0
7	20240403	191800	346785430	9090	9090	9090	9090	0
8	20240403	191700	346785430	9090	9090	9090	9090	0
9	20240403	191600	346785430	9090	9090	9090	9090	0
10	20240403	191500	346785430	9090	9090	9090	9090	0
11	20240403	191400	346785430	9090	9090	9090	9090	0
12	20240403	191300	346785430	9090	9090	9090	9090	0
13	20240403	191200	346785430	9090	9090	9090	9090	0
14	20240403	191100	346785430	9090	9090	9090	9090	0
15	20240403	191000	346785430	9090	9090	9090	9090	0
16	20240403	190900	346785430	9090	9090	9090	9090	0
17	20240403	190800	346785430	9090	9090	9090	9090	0
18	20240403	190700	346785430	9090	9090	9090	9090	0
19	20240403	190600	346785430	9090	9090	9090	9090	0
20	20240403	190500	346785430	9090	9090	9090	9090	0
21	20240403	190400	346785430	9090	9090	9090	9090	0
22	20240403	190300	346785430	9090	9090	9090	9090	0
23	20240403	190200	346785430	9090	9090	9090	9090	0
24	20240403	190100	346785430	9090	9090	9090	9090	0
25	20240403	190000	346785430	9090	9090	9090	9090	0
26	20240403	185900	346785430	9090	9090	9090	9090	0
27	20240403	185800	346785430	9090	9090	9090	9090	0
28	20240403	185700	346785430	9090	9090	9090	9090	0
29	20240403	185600	346785430	9090	9090	9090	9090	0
30	20240403	185500	346785430	9090	9090	9090	9090	0
31	20240403	185400	346785430	9090	9090	9090	9090	0
32	20240403	185300	346785430	9090	9090	9090	9090	668
33	20240403	185200	346785430	9090	9090	9090	9090	0
34	20240403	185100	346785430	9090	9090	9090	9090	0
35	20240403	185000	346785430	9090	9090	9090	9090	0
36	20240403	184900	346785430	9090	9090	9090	9090	0
37	20240403	184800	346785430	9090	9090	9090	9090	0
38	20240403	184700	346785430	9090	9090	9090	9090	0
39	20240403	184600	346785430	9090	9090	9090	9090	0
40	20240403	184500	346785430	9090	9090	9090	9090	0
41	20240403	184400	346785430	9090	9090	9090	9090	0
42	20240403	184300	346785430	9090	9090	9090	9090	0
43	20240403	184200	346785430	9090	9090	9090	9090	0
44	20240403	184100	346785430	9090	9090	9090	9090	0
45	20240403	184000	346785430	9090	9090	9090	9090	0
46	20240403	183900	346785430	9090	9090	9090	9090	0
47	20240403	183800	346785430	9090	9090	9090	9090	0
48	20240403	183700	346785430	9090	9090	9090	9090	0
49	20240403	183600	346785430	9090	9090	9090	9090	0
50	20240403	183500	346785430	9090	9090	9090	9090	0
51	20240403	183400	346785430	9090	9090	9090	9090	0
52	20240403	183300	346785430	9090	9090	9090	9090	0
53	20240403	183200	346785430	9090	9090	9090	9090	0
54	20240403	183100	346785430	9090	9090	9090	9090	0
55	20240403	183000	346785430	9090	9090	9090	9090	0
56	20240403	182900	346785430	9090	9090	9090	9090	0
57	20240403	182800	346785430	9090	9090	9090	9090	0
58	20240403	182700	346785430	9090	9090	9090	9090	0
59	20240403	182600	346785430	9090	9090	9090	9090	0
60	20240403	182500	346785430	9090	9090	9090	9090	0
61	20240403	182400	346785430	9090	9090	9090	9090	0
62	20240403	182300	346785430	9090	9090	9090	9090	668
63	20240403	182200	346785430	9090	9090	9090	9090	0
64	20240403	182100	346785430	9090	9090	9090	9090	0
65	20240403	182000	346785430	9090	9090	9090	9090	0
66	20240403	181900	346785430	9090	9090	9090	9090	0
67	20240403	181800	346785430	9090	9090	9090	9090	0
68	20240403	181700	346785430	9090	9090	9090	9090	0
69	20240403	181600	346785430	9090	9090	9090	9090	0
70	20240403	181500	346785430	9090	9090	9090	9090	0
71	20240403	181400	346785430	9090	9090	9090	9090	0
72	20240403	181300	346785430	9090	9090	9090	9090	0
73	20240403	181200	346785430	9090	9090	9090	9090	0
74	20240403	181100	346785430	9090	9090	9090	9090	0
75	20240403	181000	346785430	9090	9090	9090	9090	0
76	20240403	180900	346785430	9090	9090	9090	9090	0
77	20240403	180800	346785430	9090	9090	9090	9090	0
78	20240403	180700	346785430	9090	9090	9090	9090	0
79	20240403	180600	346785430	9090	9090	9090	9090	0
80	20240403	180500	346785430	9090	9090	9090	9090	0
81	20240403	180400	346785430	9090	9090	9090	9090	0
82	20240403	180300	346785430	9090	9090	9090	9090	0
83	20240403	180200	346785430	9090	9090	9090	9090	0
84	20240403	180100	346785430	9090	9090	9090	9090	0
85	20240403	180000	346785430	9090	9090	9090	9090	0
86	20240403	175900	346785430	9090	9090	9090	9090	0
87	20240403	175800	346785430	9090	9090	9090	9090	0
88	20240403	175700	346785430	9090	9090	9090	9090	0
89	20240403	175600	346785430	9090	9090	9090	9090	0
90	20240403	175500	346785430	9090	9090	9090	9090	0
91	20240403	175400	346785430	9090	9090	9090	9090	0
92	20240403	175300	346785430	9090	9090	9090	9090	668
93	20240403	175200	346785430	9090	9090	9090	9090	0
94	20240403	175100	346785430	9090	9090	9090	9090	0
95	20240403	175000	346785430	9090	9090	9090	9090	0
96	20240403	174900	346785430	9090	9090	9090	9090	0
97	20240403	174800	346785430	9090	9090	9090	9090	0
98	20240403	174700	346785430	9090	9090	9090	9090	0
99	20240403	174600	346785430	9090	9090	9090	9090	0
100	20240403	174500	346785430	9090	9090	9090	9090	0
101	20240403	174400	346785430	9090	9090	9090	9090	0
102	20240403	174300	346785430	9090	9090	9090	9090	0
103	20240403	174200	346785430	9090	9090	9090	9090	0
104	20240403	174100	346785430	9090	9090	9090	9090	0
105	20240403	174000	346785430	9090	9090	9090	9090	0
106	20240403	173900	346785430	9090	9090	9090	9090	0
107	20240403	173800	346785430	9090	9090	9090	9090	0
108	20240403	173700	346785430	9090	9090	9090	9090	0
109	20240403	173600	346785430	9090	9090	9090	9090	0
110	20240403	173500	346785430	9090	9090	9090	9090	0
111	20240403	173400	346785430	9090	9090	9090	9090	0
112	20240403	173300	346785430	9090	9090	9090	9090	0
113	20240403	173200	346785430	9090	9090	9090	9090	0
114	20240403	173100	346785430	9090	9090	9090	9090	0
115	20240403	173000	346785430	9090	9090	9090	9090	0
116	20240403	172900	346785430	9090	9090	9090	9090	0
117	20240403	172800	346785430	9090	9090	9090	9090	0
118	20240403	172700	346785430	9090	9090	9090	9090	0
119	20240403	172600	346785430	9090	9090	9090	9090	0
120	20240403	172500	346785430	9090	9090	9090	9090	0
121	20240403	172400	346785430	9090	9090	9090	9090	0
122	20240403	172300	346785430	9090	9090	9090	9090	668
123	20240403	172200	346785430	9090	9090	9090	9090	0
124	20240403	172100	346785430	9090	9090	9090	9090	0
125	20240403	172000	346785430	9090	9090	9090	9090	0
126	20240403	171900	346785430	9090	9090	9090	9090	0
127	20240403	171800	346785430	9090	9090	9090	9090	0
128	20240403	171700	346785430	9090	9090	9090	9090	0
129	20240403	171600	346785430	9090	9090	9090	9090	0
130	20240403	171500	346785430	9090	9090	9090	9090	0
131	20240403	171400	346785430	9090	9090	9090	9090	0
132	20240403	171300	346785430	9090	9090	9090	9090	0
133	20240403	171200	346785430	9090	9090	9090	9090	0
134	20240403	171100	346785430	9090	9090	9090	9090	0
135	20240403	171000	346785430	9090	9090	9090	9090	0
136	20240403	170900	346785430	9090	9090	9090	9090	0
137	20240403	170800	346785430	9090	9090	9090	9090	0
138	20240403	170700	346785430	9090	9090	9090	9090	0
139	20240403	170600	346785430	9090	9090	9090	9090	0
140	20240403	170500	346785430	9090	9090	9090	9090	0
141	20240403	170400	346785430	9090	9090	9090	9090	0
142	20240403	170300	346785430	9090	9090	9090	9090	0
143	20240403	170200	346785430	9090	9090	9090	9090	0
144	20240403	170100	346785430	9090	9090	9090	9090	0
145	20240403	170000	346785430	9090	9090	9090	9090	0
146	20240403	165900	346785430	9090	9090	9090	9090	0
147	20240403	165800	346785430	9090	9090	9090	9090	0
148	20240403	165700	346785430	9090	9090	9090	9090	0
149	20240403	165600	346785430	9090	9090	9090	9090	0
150	20240403	165500	346785430	9090	9090	9090	9090	0
151	20240403	165400	346785430	9090	9090	9090	9090	0
152	20240403	165300	346785430	9090	9090	9090	9090	668
153	20240403	165200	346785430	9090	9090	9090	9090	0
154	20240403	165100	346785430	9090	9090	9090	9090	0
155	20240403	165000	346785430	9090	9090	9090	9090	0
156	20240403	164900	346785430	9090	9090	9090	9090	0
157	20240403	164800	346785430	9090	9090	9090	9090	0
158	20240403	164700	346785430	9090	9090	9090	9090	0
159	20240403	164600	346785430	9090	9090	9090	9090	0
160	20240403	164500	346785430	9090	9090	9090	9090	0
161	20240403	164400	346785430	9090	9090	9090	9090	0
162	20240403	164300	346785430	9090	9090	9090	9090	0
163	20240403	164200	346785430	9090	9090	9090	9090	0
164	20240403	164100	346785430	9090	9090	9090	9090	0
165	20240403	164000	346785430	9090	9090	9090	9090	0
166	20240403	163900	346785430	9090	9090	9090	9090	0
167	20240403	163800	346785430	9090	9090	9090	9090	0
168	20240403	163700	346785430	9090	9090	9090	9090	0
169	20240403	163600	346785430	9090	9090	9090	9090	0
170	20240403	163500	346785430	9090	9090	9090	9090	0
171	20240403	163400	346785430	9090	9090	9090	9090	0
172	20240403	163300	346785430	9090	9090	9090	9090	0
173	20240403	163200	346785430	9090	9090	9090	9090	0
174	20240403	163100	346785430	9090	9090	9090	9090	0
175	20240403	163000	346785430	9090	9090	9090	9090	0
176	20240403	162900	346785430	9090	9090	9090	9090	0
177	20240403	162800	346785430	9090	9090	9090	9090	0
178	20240403	162700	346785430	9090	9090	9090	9090	0
179	20240403	162600	346785430	9090	9090	9090	9090	0
180	20240403	162500	346785430	9090	9090	9090	9090	0
181	20240403	162400	346785430	9090	9090	9090	9090	0
182	20240403	162300	346785430	9090	9090	9090	9090	668
183	20240403	162200	346785430	9090	9090	9090	9090	0
184	20240403	162100	346785430	9090	9090	9090	9090	0
185	20240403	162000	346785430	9090	9090	9090	9090	0
186	20240403	161900	346785430	9090	9090	9090	9090	0
187	20240403	161800	346785430	9090	9090	9090	9090	0
188	20240403	161700	346785430	9090	9090	9090	9090	0
189	20240403	161600	346785430	9090	9090	9090	9090	0
190	20240403	161500	346785430	9090	9090	9090	9090	0
191	20240403	161400	346785430	9090	9090	9090	9090	0
192	20240403	161300	346785430	9090	9090	9090	9090	0
193	20240403	161200	346785430	9090	9090	9090	9090	0
194	20240403	161100	346785430	9090	9090	9090	9090	0
195	20240403	161000	346785430	9090	9090	9090	9090	0
196	20240403	160900	346785430	9090	9090	9090	9090	0
197	20240403	160800	346785430	9090	9090	9090	9090	0
198	20240403	160700	346785430	9090	9090	9090	9090	0
199	20240403	160600	346785430	9090	9090	9090	9090	0
200	20240403	160500	346785430	9090	9090	9090	9090	0
201	20240403	160400	346785430	9090	9090	9090	9090	0
202	20240403	160300	346785430	9090	9090	9090	9090	0
203	20240403	160200	346785430	9090	9090	9090	9090	0
204	20240403	160100	346785430	9090	9090	9090	9090	0
205	20240403	160000	346785430	9090	9090	9090	9090	0
206	20240403	155900	346785430	9090	9090	9090	9090	0
207	20240403	155800	346785430	9090	9090	9090	9090	0
208	20240403	155700	346785430	9090	9090	9090	9090	0
209	20240403	155600	346785430	9090	9090	9090	9090	0
210	20240403	155500	346785430	9090	9090	9090	9090	0
211	20240403	155400	346785430	9090	9090	9090	9090	0
212	20240403	155300	346785430	9090	9090	9090	9090	668
213	20240403	155200	346785430	9090	9090	9090	9090	0
214	20240403	155100	346785430	9090	9090	9090	9090	0
215	20240403	155000	346785430	9090	9090	9090	9090	0
216	20240403	154900	346785430	9090	9090	9090	9090	0
217	20240403	154800	346785430	9090	9090	9090	9090	0
218	20240403	154700	346785430	9090	9090	9090	9090	0
219	20240403	154600	346785430	9090	9090	9090	9090	0
220	20240403	154500	346785430	9090	9090	9090	9090	0
221	20240403	154400	346785430	9090	9090	9090	9090	0
222	20240403	154300	346785430	9090	9090	9090	9090	0
223	20240403	154200	346785430	9090	9090	9090	9090	0
224	20240403	154100	346785430	9090	9090	9090	9090	0
225	20240403	154000	346785430	9090	9090	9090	9090	0
226	20240403	153900	346785430	9090	9090	9090	9090	0
227	20240403	153800	346785430	9090	9090	9090	9090	0
228	20240403	153700	346785430	9090	9090	9090	9090	0
229	20240403	153600	346785430	9090	9090	9090	9090	0
230	20240403	153500	346785430	9090	9090	9090	9090	0
231	20240403	153400	346785430	9090	9090	9090	9090	0
232	20240403	153300	346785430	9090	9090	9090	9090	0
233	20240403	153200	346785430	9090	9090	9090	9090	0
234	20240403	153100	346785430	9090	9090	9090	9090	0
235	20240403	153000	346785430	9090	9090	9090	9090	668
236	20240403	152900	340713310	9100	9100	9100	9100	0
237	20240403	152800	340713310	9100	9100	9100	9100	0
238	20240403	152700	340713310	9100	9100	9100	9100	0
239	20240403	152600	340713310	9100	9100	9100	9100	0
240	20240403	152500	340713310	9100	9100	9100	9100	0
241	20240403	152400	340713310	9100	9100	9100	9100	0
242	20240403	152300	340713310	9100	9100	9100	9100	0
243	20240403	152200	340713310	9100	9100	9100	9100	0
244	20240403	152100	340713310	9100	9100	9100	9100	0
245	20240403	152000	340713310	9100	9100	9100	9100	0
246	20240403	151900	340713310	9100	9080	9110	9080	768
247	20240403	151800	333731710	9080	9080	9080	9070	819
248	20240403	151700	326302330	9070	9050	9080	9050	1424
249	20240403	151600	313408190	9050	9000	9050	9000	1032
250	20240403	151500	304108830	9000	9000	9000	9000	500
251	20240403	151400	299608830	9000	9000	9000	9000	435
252	20240403	151300	295693830	8990	8990	8990	8990	358
253	20240403	151200	292475410	8990	8980	8990	8980	798
254	20240403	151100	285309360	8980	8980	8980	8980	0
255	20240403	151000	285309360	8980	8980	8980	8980	10
256	20240403	150900	285219560	8990	8990	8990	8990	0
257	20240403	150800	285219560	8990	8990	8990	8990	0
258	20240403	150700	285219560	8990	8960	8990	8960	524
259	20240403	150600	280519210	8960	8960	8960	8960	12
260	20240403	150500	280411690	8960	8960	8960	8960	0
261	20240403	150400	280411690	8960	8960	8960	8960	0
262	20240403	150300	280411690	8960	8940	8960	8940	6
263	20240403	150200	280358030	8940	8940	8940	8940	23
264	20240403	150100	280152410	8940	8940	8940	8940	0
265	20240403	150000	280152410	8940	8940	8940	8940	0
266	20240403	145900	280152410	8940	8940	8940	8940	13
267	20240403	145800	280036190	8920	8920	8920	8920	37
268	20240403	145700	279706150	8920	8920	8920	8920	330
269	20240403	145600	276762550	8920	8920	8920	8920	200
270	20240403	145500	274978550	8920	8920	8920	8920	0
271	20240403	145400	274978550	8920	8920	8920	8920	94
272	20240403	145300	274140070	8940	8940	8940	8940	0
273	20240403	145200	274140070	8940	8940	8940	8940	0
274	20240403	145100	274140070	8940	8940	8940	8940	0
275	20240403	145000	274140070	8940	8940	8940	8940	0
276	20240403	144900	274140070	8940	8940	8940	8940	14
277	20240403	144800	274014910	8920	8920	8920	8920	0
278	20240403	144700	274014910	8920	8920	8920	8920	7
279	20240403	144600	273952470	8920	8920	8920	8920	0
280	20240403	144500	273952470	8920	8960	8960	8920	262
281	20240403	144400	271613410	8960	8960	8960	8960	0
282	20240403	144300	271613410	8960	8960	8960	8960	100
283	20240403	144200	270717410	8960	8960	8960	8960	0
284	20240403	144100	270717410	8960	8960	8960	8960	0
285	20240403	144000	270717410	8960	8960	8960	8960	0
286	20240403	143900	270717410	8960	8960	8960	8960	0
287	20240403	143800	270717410	8960	8960	8960	8960	0
288	20240403	143700	270717410	8960	8960	8960	8960	1
289	20240403	143600	270708450	8960	8960	8960	8960	13
290	20240403	143500	270591970	8960	8960	8960	8960	0
291	20240403	143400	270591970	8960	8960	8960	8960	1
292	20240403	143300	270583010	8930	8930	8930	8930	0
293	20240403	143200	270583010	8930	8930	8930	8930	294
294	20240403	143100	267957590	8960	8960	8960	8960	0
295	20240403	143000	267957590	8960	8960	8960	8960	0
296	20240403	142900	267957590	8960	8960	8960	8960	0
297	20240403	142800	267957590	8960	8960	8960	8960	1
298	20240403	142700	267948630	8960	8960	8960	8960	0
299	20240403	142600	267948630	8960	8960	8960	8960	12
300	20240403	142500	267841110	8960	8960	8960	8960	0
301	20240403	142400	267841110	8960	8960	8960	8960	0
302	20240403	142300	267841110	8960	8950	8960	8950	348
303	20240403	142200	264723540	8960	8960	8960	8960	0
304	20240403	142100	264723540	8960	8960	8960	8960	0
305	20240403	142000	264723540	8960	8960	8960	8960	0
306	20240403	141900	264723540	8960	8960	8960	8960	0
307	20240403	141800	264723540	8960	8960	8960	8960	0
308	20240403	141700	264723540	8960	8960	8960	8960	0
309	20240403	141600	264723540	8960	8960	8960	8960	12
310	20240403	141500	264616020	8960	8960	8960	8960	0
311	20240403	141400	264616020	8960	8960	8960	8960	0
312	20240403	141300	264616020	8960	8960	8960	8960	0
313	20240403	141200	264616020	8960	8960	8960	8960	0
314	20240403	141100	264616020	8960	8960	8960	8960	0
315	20240403	141000	264616020	8960	8960	8960	8960	0
316	20240403	140900	264616020	8960	8960	8960	8960	14
317	20240403	140800	264490580	8930	8930	8930	8930	0
318	20240403	140700	264490580	8930	8930	8930	8930	0
319	20240403	140600	264490580	8930	8930	8930	8930	0
320	20240403	140500	264490580	8930	8930	8930	8930	0
321	20240403	140400	264490580	8930	8930	8930	8930	0
322	20240403	140300	264490580	8930	8930	8930	8930	42
323	20240403	140200	264115520	8960	8960	8960	8960	0
324	20240403	140100	264115520	8960	8960	8960	8960	0
325	20240403	140000	264115520	8960	8960	8960	8960	0
326	20240403	135900	264115520	8960	8960	8960	8960	1
327	20240403	135800	264106560	8950	8950	8950	8950	0
328	20240403	135700	264106560	8950	8950	8950	8950	0
329	20240403	135600	264106560	8950	8950	8950	8950	72
330	20240403	135500	263462160	8960	8960	8960	8960	0
331	20240403	135400	263462160	8960	8960	8960	8960	0
332	20240403	135300	263462160	8960	8960	8960	8960	0
333	20240403	135200	263462160	8960	8960	8960	8960	0
334	20240403	135100	263462160	8960	8960	8960	8960	0
335	20240403	135000	263462160	8960	8960	8960	8960	0
336	20240403	134900	263462160	8960	8960	8960	8960	0
337	20240403	134800	263462160	8960	8960	8960	8960	0
338	20240403	134700	263462160	8960	8960	8960	8960	0
339	20240403	134600	263462160	8960	8960	8960	8960	13
340	20240403	134500	263345680	8960	8960	8960	8960	0
341	20240403	134400	263345680	8960	8960	8960	8960	0
342	20240403	134300	263345680	8960	8960	8960	8960	0
343	20240403	134200	263345680	8960	8960	8960	8960	0
344	20240403	134100	263345680	8960	8960	8960	8960	0
345	20240403	134000	263345680	8960	8960	8960	8960	0
346	20240403	133900	263345680	8960	8960	8960	8960	6
347	20240403	133800	263291920	8960	8960	8960	8960	0
348	20240403	133700	263291920	8960	8960	8960	8960	0
349	20240403	133600	263291920	8960	8910	8960	8910	49
350	20240403	133500	262854780	8960	8960	8960	8960	0
351	20240403	133400	262854780	8960	8960	8960	8960	0
352	20240403	133300	262854780	8960	8960	8960	8960	1
353	20240403	133200	262845820	8960	8960	8960	8960	0
354	20240403	133100	262845820	8960	8960	8960	8960	0
355	20240403	133000	262845820	8960	8960	8960	8960	0
356	20240403	132900	262845820	8960	8940	8960	8940	16
357	20240403	132800	262702520	8910	8910	8910	8910	0
358	20240403	132700	262702520	8910	8910	8910	8910	0
359	20240403	132600	262702520	8910	8910	8910	8910	0
360	20240403	132500	262702520	8910	8910	8910	8910	0
361	20240403	132400	262702520	8910	8910	8910	8910	0
362	20240403	132300	262702520	8910	8910	8910	8910	0
363	20240403	132200	262702520	8910	8910	8910	8910	10
364	20240403	132100	262613420	8910	8910	8910	8910	0
365	20240403	132000	262613420	8910	8910	8910	8910	500
366	20240403	131900	258158420	8960	8960	8960	8960	0
367	20240403	131800	258158420	8960	8960	8960	8960	0
368	20240403	131700	258158420	8960	8960	8960	8960	0
369	20240403	131600	258158420	8960	8960	8960	8960	12
370	20240403	131500	258050900	8960	8960	8960	8960	210
371	20240403	131400	256169300	8960	8960	8960	8960	0
372	20240403	131300	256169300	8960	8960	8960	8960	0
373	20240403	131200	256169300	8960	8960	8960	8960	0
374	20240403	131100	256169300	8960	8960	8960	8960	0
375	20240403	131000	256169300	8960	8960	8960	8960	0
376	20240403	130900	256169300	8960	8900	8960	8900	1939
377	20240403	130800	238912080	8900	8960	8960	8900	39
378	20240403	130700	238564920	8960	8960	8960	8960	0
379	20240403	130600	238564920	8960	8960	8960	8960	213
380	20240403	130500	236656440	8960	8960	8960	8960	0
381	20240403	130400	236656440	8960	8960	8960	8960	0
382	20240403	130300	236656440	8960	8960	8960	8960	100
383	20240403	130200	235760440	8960	8960	8960	8960	0
384	20240403	130100	235760440	8960	8960	8960	8960	0
385	20240403	130000	235760440	8960	8960	8960	8960	0
386	20240403	125900	235760440	8960	8960	8960	8960	0
387	20240403	125800	235760440	8960	8960	8960	8960	0
388	20240403	125700	235760440	8960	8960	8960	8960	0
389	20240403	125600	235760440	8960	8960	8960	8960	13
390	20240403	125500	235643960	8960	8960	8960	8960	0
391	20240403	125400	235643960	8960	8960	8960	8960	0
392	20240403	125300	235643960	8960	8960	8960	8960	0
393	20240403	125200	235643960	8960	8960	8960	8960	0
394	20240403	125100	235643960	8960	8960	8960	8960	20
395	20240403	125000	235464760	8960	8960	8960	8960	0
396	20240403	124900	235464760	8960	8960	8960	8960	0
397	20240403	124800	235464760	8960	8960	8960	8960	1
398	20240403	124700	235455800	8950	8950	8950	8950	4
399	20240403	124600	235420000	8950	8950	8950	8950	11
400	20240403	124500	235321550	8950	8950	8950	8950	118
401	20240403	124400	234265450	8950	8950	8950	8950	27
402	20240403	124300	234023800	8950	8950	8950	8950	0
403	20240403	124200	234023800	8950	8950	8950	8950	0
404	20240403	124100	234023800	8950	8950	8950	8950	0
405	20240403	124000	234023800	8950	8880	8950	8880	1551
406	20240403	123900	220250850	8880	8890	8890	8880	518
407	20240403	123800	215650510	8950	8950	8950	8950	18
408	20240403	123700	215489410	8950	8910	8950	8910	76
409	20240403	123600	214810420	8880	8880	8880	8880	0
410	20240403	123500	214810420	8880	8880	8880	8880	0
411	20240403	123400	214810420	8880	8880	8880	8880	36
412	20240403	123300	214490740	8900	8900	8900	8900	0
413	20240403	123200	214490740	8900	8900	8900	8900	0
414	20240403	123100	214490740	8900	8900	8900	8900	0
415	20240403	123000	214490740	8900	8900	8900	8880	170
416	20240403	122900	212979830	8910	8910	8910	8910	0
417	20240403	122800	212979830	8910	8910	8910	8910	28
418	20240403	122700	212730350	8910	8910	8910	8910	0
419	20240403	122600	212730350	8910	8910	8910	8910	0
420	20240403	122500	212730350	8910	8910	8910	8910	0
421	20240403	122400	212730350	8910	8910	8910	8910	0
422	20240403	122300	212730350	8910	8910	8910	8910	0
423	20240403	122200	212730350	8910	8910	8910	8910	10
424	20240403	122100	212641250	8940	8940	8940	8940	0
425	20240403	122000	212641250	8940	8940	8940	8940	0
426	20240403	121900	212641250	8940	8940	8940	8940	0
427	20240403	121800	212641250	8940	8940	8940	8940	0
428	20240403	121700	212641250	8940	8940	8940	8940	0
429	20240403	121600	212641250	8940	8940	8940	8940	11
430	20240403	121500	212542910	8940	8940	8940	8940	0
431	20240403	121400	212542910	8940	8940	8940	8940	0
432	20240403	121300	212542910	8940	8940	8940	8940	0
433	20240403	121200	212542910	8940	8940	8940	8940	0
434	20240403	121100	212542910	8940	8940	8940	8940	0
435	20240403	121000	212542910	8940	8940	8940	8940	0
436	20240403	120900	212542910	8940	8940	8940	8940	14
437	20240403	120800	212417750	8880	8880	8880	8880	0
438	20240403	120700	212417750	8880	8880	8880	8880	0
439	20240403	120600	212417750	8880	8880	8880	8880	0
440	20240403	120500	212417750	8880	8880	8880	8880	0
441	20240403	120400	212417750	8880	8880	8880	8880	0
442	20240403	120300	212417750	8880	8870	8880	8870	10
443	20240403	120200	212328960	8860	8860	8860	8860	0
444	20240403	120100	212328960	8860	8870	8870	8860	624
445	20240403	120000	206797350	8880	8880	8880	8880	0
446	20240403	115900	206797350	8880	8880	8880	8880	2
447	20240403	115800	206779590	8880	8880	8880	8880	100
448	20240403	115700	205891590	8880	8880	8880	8880	1
449	20240403	115600	205882710	8880	8910	8910	8880	15
450	20240403	115500	205749120	8910	8910	8910	8910	50
451	20240403	115400	205303620	8910	8910	8910	8910	0
452	20240403	115300	205303620	8910	8920	8920	8910	5
453	20240403	115200	205259040	8930	8930	8930	8930	0
454	20240403	115100	205259040	8930	8930	8930	8930	0
455	20240403	115000	205259040	8930	8930	8930	8930	0
456	20240403	114900	205259040	8930	8930	8930	8930	10
457	20240403	114800	205169740	8930	8930	8930	8930	0
458	20240403	114700	205169740	8930	8930	8930	8930	10
459	20240403	114600	205080440	8930	8930	8930	8930	12
460	20240403	114500	204973280	8930	8930	8930	8930	0
461	20240403	114400	204973280	8930	8930	8930	8930	2
462	20240403	114300	204955420	8930	8930	8930	8930	0
463	20240403	114200	204955420	8930	8930	8930	8930	0
464	20240403	114100	204955420	8930	8930	8930	8930	0
465	20240403	114000	204955420	8930	8930	8930	8930	1
466	20240403	113900	204946490	8930	8930	8930	8930	14
467	20240403	113800	204821470	8880	8880	8880	8880	0
468	20240403	113700	204821470	8880	8880	8880	8880	2
469	20240403	113600	204803710	8880	8880	8880	8880	0
470	20240403	113500	204803710	8880	8880	8880	8880	0
471	20240403	113400	204803710	8880	8880	8880	8880	0
472	20240403	113300	204803710	8880	8880	8880	8880	0
473	20240403	113200	204803710	8880	8880	8880	8880	0
474	20240403	113100	204803710	8880	8880	8880	8880	735
475	20240403	113000	198276910	8880	8880	8880	8880	0
476	20240403	112900	198276910	8880	8880	8880	8880	3
477	20240403	112800	198250270	8870	8870	8870	8870	156
478	20240403	112700	196866550	8870	8870	8870	8870	0
479	20240403	112600	196866550	8870	8870	8870	8870	0
480	20240403	112500	196866550	8870	8870	8870	8870	0
481	20240403	112400	196866550	8870	8870	8870	8870	0
482	20240403	112300	196866550	8870	8870	8870	8870	52
483	20240403	112200	196405310	8880	8880	8880	8880	0
484	20240403	112100	196405310	8880	8880	8880	8880	11
485	20240403	112000	196307630	8880	8880	8880	8880	0
486	20240403	111900	196307630	8880	8880	8880	8880	232
487	20240403	111800	194247470	8880	8910	8910	8880	249
488	20240403	111700	192035960	8910	8890	8910	8880	158
489	20240403	111600	190630900	8880	8880	8880	8880	0
490	20240403	111500	190630900	8880	8880	8880	8880	0
491	20240403	111400	190630900	8880	8880	8880	8880	1
492	20240403	111300	190622020	8930	8930	8930	8930	0
493	20240403	111200	190622020	8930	8930	8930	8930	2
494	20240403	111100	190604160	8930	8930	8930	8930	0
495	20240403	111000	190604160	8930	8930	8930	8930	0
496	20240403	110900	190604160	8930	8930	8930	8930	13
497	20240403	110800	190488070	8880	8880	8880	8880	0
498	20240403	110700	190488070	8880	8880	8880	8880	0
499	20240403	110600	190488070	8880	8880	8880	8880	0
500	20240403	110500	190488070	8880	8880	8880	8880	0
501	20240403	110400	190488070	8880	8880	8880	8880	0
502	20240403	110300	190488070	8880	8880	8880	8880	0
503	20240403	110200	190488070	8880	8880	8880	8880	0
504	20240403	110100	190488070	8880	8880	8880	8880	0
505	20240403	110000	190488070	8880	8880	8880	8880	0
506	20240403	105900	190488070	8880	8880	8880	8880	558
507	20240403	105800	185533030	8880	8880	8880	8880	400
508	20240403	105700	181981030	8880	8880	8880	8880	42
509	20240403	105600	181608070	8880	8880	8880	8880	0
510	20240403	105500	181608070	8880	8880	8880	8880	46
511	20240403	105400	181199590	8930	8930	8930	8930	0
512	20240403	105300	181199590	8930	8930	8930	8930	1
513	20240403	105200	181190660	8880	8880	8880	8880	264
514	20240403	105100	178846340	8880	8880	8880	8880	0
515	20240403	105000	178846340	8880	8880	8880	8880	0
516	20240403	104900	178846340	8880	8880	8880	8880	0
517	20240403	104800	178846340	8880	8880	8880	8880	0
518	20240403	104700	178846340	8880	8880	8880	8880	3
519	20240403	104600	178819700	8880	8870	8880	8870	289
520	20240403	104500	176253880	8880	8880	8880	8880	711
521	20240403	104400	169940200	8880	8880	8880	8880	0
522	20240403	104300	169940200	8880	8880	8880	8880	0
523	20240403	104200	169940200	8880	8880	8880	8880	370
524	20240403	104100	166654600	8880	8880	8880	8880	100
525	20240403	104000	165766600	8880	8880	8880	8880	0
526	20240403	103900	165766600	8880	8880	8880	8880	0
527	20240403	103800	165766600	8880	8880	8880	8880	0
528	20240403	103700	165766600	8880	8880	8880	8880	0
529	20240403	103600	165766600	8880	8880	8880	8880	54
530	20240403	103500	165287080	8880	8880	8880	8880	1
531	20240403	103400	165278200	8880	8880	8880	8880	10
532	20240403	103300	165189400	8880	8880	8880	8880	0
533	20240403	103200	165189400	8880	8860	8880	8860	576
534	20240403	103100	160086020	8860	8860	8860	8860	0
535	20240403	103000	160086020	8860	8860	8860	8860	0
536	20240403	102900	160086020	8860	8860	8860	8860	3
537	20240403	102800	160059440	8860	8870	8870	8860	222
538	20240403	102700	158091680	8880	8880	8880	8880	56
539	20240403	102600	157594400	8880	8880	8880	8880	14
540	20240403	102500	157470080	8880	8880	8880	8880	140
541	20240403	102400	156226880	8870	8870	8870	8870	0
542	20240403	102300	156226880	8870	8870	8870	8870	6
543	20240403	102200	156173660	8870	8870	8870	8870	770
544	20240403	102100	149343760	8870	8870	8870	8870	100
545	20240403	102000	148456760	8870	8870	8870	8870	0
546	20240403	101900	148456760	8870	8880	8880	8870	251
547	20240403	101800	146229390	8880	8880	8880	8880	22
548	20240403	101700	146034030	8880	8880	8880	8880	0
549	20240403	101600	146034030	8880	8880	8880	8880	40
550	20240403	101500	145678830	8880	8880	8880	8880	0
551	20240403	101400	145678830	8880	8880	8880	8880	60
552	20240403	101300	145146030	8930	8930	8930	8930	1
553	20240403	101200	145137100	8880	8880	8880	8880	0
554	20240403	101100	145137100	8880	8880	8880	8880	0
555	20240403	101000	145137100	8880	8880	8880	8880	0
556	20240403	100900	145137100	8880	8930	8930	8880	2
557	20240403	100800	145119290	8880	8890	8890	8880	72
558	20240403	100700	144479670	8950	8950	8950	8950	0
559	20240403	100600	144479670	8950	8940	8950	8940	12
560	20240403	100500	144372290	8960	8960	8960	8960	0
561	20240403	100400	144372290	8960	8960	8960	8960	0
562	20240403	100300	144372290	8960	8960	8960	8960	1
563	20240403	100200	144363330	8900	8900	8900	8900	0
564	20240403	100100	144363330	8900	8900	8900	8900	40
565	20240403	100000	144007330	8900	8880	8900	8880	783
566	20240403	095900	137039210	8900	8900	8900	8900	1
567	20240403	095800	137030310	8900	8900	8900	8900	132
568	20240403	095700	135855510	8900	8930	8930	8900	30
569	20240403	095600	135588060	8930	8880	8930	8880	16
570	20240403	095500	135445330	8880	8890	8890	8880	1197
571	20240403	095400	124814700	8890	8890	8890	8890	0
572	20240403	095300	124814700	8890	8890	8890	8890	4
573	20240403	095200	124779140	8880	8880	8880	8880	41
574	20240403	095100	124415060	8890	8900	8900	8890	933
575	20240403	095000	116120610	8930	8930	8930	8930	0
576	20240403	094900	116120610	8930	8930	8930	8930	8
577	20240403	094800	116049170	8900	8900	8900	8900	109
578	20240403	094700	115079070	8900	8900	8900	8900	1118
579	20240403	094600	105128870	8900	8900	8900	8900	0
580	20240403	094500	105128870	8900	8900	8900	8900	0
581	20240403	094400	105128870	8900	8900	8900	8900	0
582	20240403	094300	105128870	8900	8900	8900	8900	0
583	20240403	094200	105128870	8900	8900	8900	8900	0
584	20240403	094100	105128870	8900	8920	8920	8900	937
585	20240403	094000	96783830	8930	8950	8950	8930	17
586	20240403	093900	96631800	8950	8950	8950	8950	1
587	20240403	093800	96622850	8940	8980	8980	8940	1179
588	20240403	093700	86072520	8990	8990	8990	8990	0
589	20240403	093600	86072520	8990	8990	8990	8990	20
590	20240403	093500	85892720	8990	8990	8990	8990	20
591	20240403	093400	85712920	8980	8980	8980	8980	0
592	20240403	093300	85712920	8980	8980	8980	8980	11
593	20240403	093200	85614140	9000	9000	9000	9000	0
594	20240403	093100	85614140	9000	8990	9000	8960	48
595	20240403	093000	85183870	8990	8990	8990	8990	15
596	20240403	092900	85049020	9000	9010	9010	9000	2068
597	20240403	092800	66436020	9020	9020	9020	9020	0
598	20240403	092700	66436020	9020	9020	9020	9020	0
599	20240403	092600	66436020	9020	9030	9030	9020	178
600	20240403	092500	64830330	9030	9030	9030	9030	15
601	20240403	092400	64694880	9030	9030	9030	9030	2
602	20240403	092300	64676820	9020	9020	9020	9020	0
603	20240403	092200	64676820	9020	9020	9020	9020	50
604	20240403	092100	64225820	9030	9000	9030	9000	269
605	20240403	092000	61804700	9030	9020	9030	9020	10
606	20240403	091900	61714480	9000	9000	9000	9000	128
607	20240403	091800	60562480	9000	9000	9000	9000	0
608	20240403	091700	60562480	9000	9040	9040	9000	205
609	20240403	091600	58717280	9030	9000	9030	9000	338
610	20240403	091500	55669690	9000	9000	9000	9000	11
611	20240403	091400	55570690	8960	8960	8960	8960	50
612	20240403	091300	55122690	8960	8960	8960	8960	0
613	20240403	091200	55122690	8960	8960	8960	8960	170
614	20240403	091100	53599490	8960	8960	8960	8960	0
615	20240403	091000	53599490	8960	8970	8970	8960	23
616	20240403	090900	53393340	8960	8960	8960	8960	200
617	20240403	090800	51601340	9030	9030	9030	9030	1
618	20240403	090700	51592310	9030	9020	9030	9020	13
619	20240403	090600	51475020	9030	9020	9030	9020	65
620	20240403	090500	50888350	9020	8960	9030	8960	961
621	20240403	090400	42250280	8950	8910	8950	8910	1798
622	20240403	090300	26158260	8950	8950	8950	8950	1
623	20240403	090200	26149310	8880	8890	8940	8880	1355
624	20240403	090100	14104560	8890	8960	8960	8890	627
625	20240403	090000	8523650	8970	9030	9030	8970	945