KissMeData/068050/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193300	167467415	2860	2860	2860	2860	3059
3	20240403	193200	167467415	2860	2860	2860	2860	0
4	20240403	193100	167467415	2860	2860	2860	2860	0
5	20240403	193000	167467415	2860	2860	2860	2860	0
6	20240403	192900	167467415	2860	2860	2860	2860	0
7	20240403	192800	167467415	2860	2860	2860	2860	0
8	20240403	192700	167467415	2860	2860	2860	2860	0
9	20240403	192600	167467415	2860	2860	2860	2860	0
10	20240403	192500	167467415	2860	2860	2860	2860	0
11	20240403	192400	167467415	2860	2860	2860	2860	0
12	20240403	192300	167467415	2860	2860	2860	2860	0
13	20240403	192200	167467415	2860	2860	2860	2860	0
14	20240403	192100	167467415	2860	2860	2860	2860	0
15	20240403	192000	167467415	2860	2860	2860	2860	0
16	20240403	191900	167467415	2860	2860	2860	2860	0
17	20240403	191800	167467415	2860	2860	2860	2860	0
18	20240403	191700	167467415	2860	2860	2860	2860	0
19	20240403	191600	167467415	2860	2860	2860	2860	0
20	20240403	191500	167467415	2860	2860	2860	2860	0
21	20240403	191400	167467415	2860	2860	2860	2860	0
22	20240403	191300	167467415	2860	2860	2860	2860	0
23	20240403	191200	167467415	2860	2860	2860	2860	0
24	20240403	191100	167467415	2860	2860	2860	2860	0
25	20240403	191000	167467415	2860	2860	2860	2860	0
26	20240403	190900	167467415	2860	2860	2860	2860	0
27	20240403	190800	167467415	2860	2860	2860	2860	0
28	20240403	190700	167467415	2860	2860	2860	2860	0
29	20240403	190600	167467415	2860	2860	2860	2860	0
30	20240403	190500	167467415	2860	2860	2860	2860	0
31	20240403	190400	167467415	2860	2860	2860	2860	0
32	20240403	190300	167467415	2860	2860	2860	2860	3059
33	20240403	190200	167467415	2860	2860	2860	2860	0
34	20240403	190100	167467415	2860	2860	2860	2860	0
35	20240403	190000	167467415	2860	2860	2860	2860	0
36	20240403	185900	167467415	2860	2860	2860	2860	0
37	20240403	185800	167467415	2860	2860	2860	2860	0
38	20240403	185700	167467415	2860	2860	2860	2860	0
39	20240403	185600	167467415	2860	2860	2860	2860	0
40	20240403	185500	167467415	2860	2860	2860	2860	0
41	20240403	185400	167467415	2860	2860	2860	2860	0
42	20240403	185300	167467415	2860	2860	2860	2860	0
43	20240403	185200	167467415	2860	2860	2860	2860	0
44	20240403	185100	167467415	2860	2860	2860	2860	0
45	20240403	185000	167467415	2860	2860	2860	2860	0
46	20240403	184900	167467415	2860	2860	2860	2860	0
47	20240403	184800	167467415	2860	2860	2860	2860	0
48	20240403	184700	167467415	2860	2860	2860	2860	0
49	20240403	184600	167467415	2860	2860	2860	2860	0
50	20240403	184500	167467415	2860	2860	2860	2860	0
51	20240403	184400	167467415	2860	2860	2860	2860	0
52	20240403	184300	167467415	2860	2860	2860	2860	0
53	20240403	184200	167467415	2860	2860	2860	2860	0
54	20240403	184100	167467415	2860	2860	2860	2860	0
55	20240403	184000	167467415	2860	2860	2860	2860	0
56	20240403	183900	167467415	2860	2860	2860	2860	0
57	20240403	183800	167467415	2860	2860	2860	2860	0
58	20240403	183700	167467415	2860	2860	2860	2860	0
59	20240403	183600	167467415	2860	2860	2860	2860	0
60	20240403	183500	167467415	2860	2860	2860	2860	0
61	20240403	183400	167467415	2860	2860	2860	2860	0
62	20240403	183300	167467415	2860	2860	2860	2860	3059
63	20240403	183200	167467415	2860	2860	2860	2860	0
64	20240403	183100	167467415	2860	2860	2860	2860	0
65	20240403	183000	167467415	2860	2860	2860	2860	0
66	20240403	182900	167467415	2860	2860	2860	2860	0
67	20240403	182800	167467415	2860	2860	2860	2860	0
68	20240403	182700	167467415	2860	2860	2860	2860	0
69	20240403	182600	167467415	2860	2860	2860	2860	0
70	20240403	182500	167467415	2860	2860	2860	2860	0
71	20240403	182400	167467415	2860	2860	2860	2860	0
72	20240403	182300	167467415	2860	2860	2860	2860	0
73	20240403	182200	167467415	2860	2860	2860	2860	0
74	20240403	182100	167467415	2860	2860	2860	2860	0
75	20240403	182000	167467415	2860	2860	2860	2860	0
76	20240403	181900	167467415	2860	2860	2860	2860	0
77	20240403	181800	167467415	2860	2860	2860	2860	0
78	20240403	181700	167467415	2860	2860	2860	2860	0
79	20240403	181600	167467415	2860	2860	2860	2860	0
80	20240403	181500	167467415	2860	2860	2860	2860	0
81	20240403	181400	167467415	2860	2860	2860	2860	0
82	20240403	181300	167467415	2860	2860	2860	2860	0
83	20240403	181200	167467415	2860	2860	2860	2860	0
84	20240403	181100	167467415	2860	2860	2860	2860	0
85	20240403	181000	167467415	2860	2860	2860	2860	0
86	20240403	180900	167467415	2860	2860	2860	2860	0
87	20240403	180800	167467415	2860	2860	2860	2860	0
88	20240403	180700	167467415	2860	2860	2860	2860	0
89	20240403	180600	167467415	2860	2860	2860	2860	0
90	20240403	180500	167467415	2860	2860	2860	2860	0
91	20240403	180400	167467415	2860	2860	2860	2860	0
92	20240403	180300	167467415	2860	2860	2860	2860	3059
93	20240403	180200	167467415	2860	2860	2860	2860	0
94	20240403	180100	167467415	2860	2860	2860	2860	0
95	20240403	180000	167467415	2860	2860	2860	2860	0
96	20240403	175900	167467415	2860	2860	2860	2860	0
97	20240403	175800	167467415	2860	2860	2860	2860	0
98	20240403	175700	167467415	2860	2860	2860	2860	0
99	20240403	175600	167467415	2860	2860	2860	2860	0
100	20240403	175500	167467415	2860	2860	2860	2860	0
101	20240403	175400	167467415	2860	2860	2860	2860	0
102	20240403	175300	167467415	2860	2860	2860	2860	0
103	20240403	175200	167467415	2860	2860	2860	2860	0
104	20240403	175100	167467415	2860	2860	2860	2860	0
105	20240403	175000	167467415	2860	2860	2860	2860	0
106	20240403	174900	167467415	2860	2860	2860	2860	0
107	20240403	174800	167467415	2860	2860	2860	2860	0
108	20240403	174700	167467415	2860	2860	2860	2860	0
109	20240403	174600	167467415	2860	2860	2860	2860	0
110	20240403	174500	167467415	2860	2860	2860	2860	0
111	20240403	174400	167467415	2860	2860	2860	2860	0
112	20240403	174300	167467415	2860	2860	2860	2860	0
113	20240403	174200	167467415	2860	2860	2860	2860	0
114	20240403	174100	167467415	2860	2860	2860	2860	0
115	20240403	174000	167467415	2860	2860	2860	2860	0
116	20240403	173900	167467415	2860	2860	2860	2860	0
117	20240403	173800	167467415	2860	2860	2860	2860	0
118	20240403	173700	167467415	2860	2860	2860	2860	0
119	20240403	173600	167467415	2860	2860	2860	2860	0
120	20240403	173500	167467415	2860	2860	2860	2860	0
121	20240403	173400	167467415	2860	2860	2860	2860	0
122	20240403	173300	167467415	2860	2860	2860	2860	3059
123	20240403	173200	167467415	2860	2860	2860	2860	0
124	20240403	173100	167467415	2860	2860	2860	2860	0
125	20240403	173000	167467415	2860	2860	2860	2860	0
126	20240403	172900	167467415	2860	2860	2860	2860	0
127	20240403	172800	167467415	2860	2860	2860	2860	0
128	20240403	172700	167467415	2860	2860	2860	2860	0
129	20240403	172600	167467415	2860	2860	2860	2860	0
130	20240403	172500	167467415	2860	2860	2860	2860	0
131	20240403	172400	167467415	2860	2860	2860	2860	0
132	20240403	172300	167467415	2860	2860	2860	2860	0
133	20240403	172200	167467415	2860	2860	2860	2860	0
134	20240403	172100	167467415	2860	2860	2860	2860	0
135	20240403	172000	167467415	2860	2860	2860	2860	0
136	20240403	171900	167467415	2860	2860	2860	2860	0
137	20240403	171800	167467415	2860	2860	2860	2860	0
138	20240403	171700	167467415	2860	2860	2860	2860	0
139	20240403	171600	167467415	2860	2860	2860	2860	0
140	20240403	171500	167467415	2860	2860	2860	2860	0
141	20240403	171400	167467415	2860	2860	2860	2860	0
142	20240403	171300	167467415	2860	2860	2860	2860	0
143	20240403	171200	167467415	2860	2860	2860	2860	0
144	20240403	171100	167467415	2860	2860	2860	2860	0
145	20240403	171000	167467415	2860	2860	2860	2860	0
146	20240403	170900	167467415	2860	2860	2860	2860	0
147	20240403	170800	167467415	2860	2860	2860	2860	0
148	20240403	170700	167467415	2860	2860	2860	2860	0
149	20240403	170600	167467415	2860	2860	2860	2860	0
150	20240403	170500	167467415	2860	2860	2860	2860	0
151	20240403	170400	167467415	2860	2860	2860	2860	0
152	20240403	170300	167467415	2860	2860	2860	2860	3059
153	20240403	170200	167467415	2860	2860	2860	2860	0
154	20240403	170100	167467415	2860	2860	2860	2860	0
155	20240403	170000	167467415	2860	2860	2860	2860	0
156	20240403	165900	167467415	2860	2860	2860	2860	0
157	20240403	165800	167467415	2860	2860	2860	2860	0
158	20240403	165700	167467415	2860	2860	2860	2860	0
159	20240403	165600	167467415	2860	2860	2860	2860	0
160	20240403	165500	167467415	2860	2860	2860	2860	0
161	20240403	165400	167467415	2860	2860	2860	2860	0
162	20240403	165300	167467415	2860	2860	2860	2860	0
163	20240403	165200	167467415	2860	2860	2860	2860	0
164	20240403	165100	167467415	2860	2860	2860	2860	0
165	20240403	165000	167467415	2860	2860	2860	2860	0
166	20240403	164900	167467415	2860	2860	2860	2860	0
167	20240403	164800	167467415	2860	2860	2860	2860	0
168	20240403	164700	167467415	2860	2860	2860	2860	0
169	20240403	164600	167467415	2860	2860	2860	2860	0
170	20240403	164500	167467415	2860	2860	2860	2860	0
171	20240403	164400	167467415	2860	2860	2860	2860	0
172	20240403	164300	167467415	2860	2860	2860	2860	0
173	20240403	164200	167467415	2860	2860	2860	2860	0
174	20240403	164100	167467415	2860	2860	2860	2860	0
175	20240403	164000	167467415	2860	2860	2860	2860	0
176	20240403	163900	167467415	2860	2860	2860	2860	0
177	20240403	163800	167467415	2860	2860	2860	2860	0
178	20240403	163700	167467415	2860	2860	2860	2860	0
179	20240403	163600	167467415	2860	2860	2860	2860	0
180	20240403	163500	167467415	2860	2860	2860	2860	0
181	20240403	163400	167467415	2860	2860	2860	2860	0
182	20240403	163300	167467415	2860	2860	2860	2860	3059
183	20240403	163200	167467415	2860	2860	2860	2860	0
184	20240403	163100	167467415	2860	2860	2860	2860	0
185	20240403	163000	167467415	2860	2860	2860	2860	0
186	20240403	162900	167467415	2860	2860	2860	2860	0
187	20240403	162800	167467415	2860	2860	2860	2860	0
188	20240403	162700	167467415	2860	2860	2860	2860	0
189	20240403	162600	167467415	2860	2860	2860	2860	0
190	20240403	162500	167467415	2860	2860	2860	2860	0
191	20240403	162400	167467415	2860	2860	2860	2860	0
192	20240403	162300	167467415	2860	2860	2860	2860	0
193	20240403	162200	167467415	2860	2860	2860	2860	0
194	20240403	162100	167467415	2860	2860	2860	2860	0
195	20240403	162000	167467415	2860	2860	2860	2860	0
196	20240403	161900	167467415	2860	2860	2860	2860	0
197	20240403	161800	167467415	2860	2860	2860	2860	0
198	20240403	161700	167467415	2860	2860	2860	2860	0
199	20240403	161600	167467415	2860	2860	2860	2860	0
200	20240403	161500	167467415	2860	2860	2860	2860	0
201	20240403	161400	167467415	2860	2860	2860	2860	0
202	20240403	161300	167467415	2860	2860	2860	2860	0
203	20240403	161200	167467415	2860	2860	2860	2860	0
204	20240403	161100	167467415	2860	2860	2860	2860	0
205	20240403	161000	167467415	2860	2860	2860	2860	0
206	20240403	160900	167467415	2860	2860	2860	2860	0
207	20240403	160800	167467415	2860	2860	2860	2860	0
208	20240403	160700	167467415	2860	2860	2860	2860	0
209	20240403	160600	167467415	2860	2860	2860	2860	0
210	20240403	160500	167467415	2860	2860	2860	2860	0
211	20240403	160400	167467415	2860	2860	2860	2860	0
212	20240403	160300	167467415	2860	2860	2860	2860	3059
213	20240403	160200	167467415	2860	2860	2860	2860	0
214	20240403	160100	167467415	2860	2860	2860	2860	0
215	20240403	160000	167467415	2860	2860	2860	2860	0
216	20240403	155900	167467415	2860	2860	2860	2860	0
217	20240403	155800	167467415	2860	2860	2860	2860	0
218	20240403	155700	167467415	2860	2860	2860	2860	0
219	20240403	155600	167467415	2860	2860	2860	2860	0
220	20240403	155500	167467415	2860	2860	2860	2860	0
221	20240403	155400	167467415	2860	2860	2860	2860	0
222	20240403	155300	167467415	2860	2860	2860	2860	0
223	20240403	155200	167467415	2860	2860	2860	2860	0
224	20240403	155100	167467415	2860	2860	2860	2860	0
225	20240403	155000	167467415	2860	2860	2860	2860	0
226	20240403	154900	167467415	2860	2860	2860	2860	0
227	20240403	154800	167467415	2860	2860	2860	2860	0
228	20240403	154700	167467415	2860	2860	2860	2860	0
229	20240403	154600	167467415	2860	2860	2860	2860	0
230	20240403	154500	167467415	2860	2860	2860	2860	0
231	20240403	154400	167467415	2860	2860	2860	2860	0
232	20240403	154300	167467415	2860	2860	2860	2860	0
233	20240403	154200	167467415	2860	2860	2860	2860	0
234	20240403	154100	167467415	2860	2860	2860	2860	0
235	20240403	154000	167467415	2860	2860	2860	2860	0
236	20240403	153900	167467415	2860	2860	2860	2860	0
237	20240403	153800	167467415	2860	2860	2860	2860	0
238	20240403	153700	167467415	2860	2860	2860	2860	0
239	20240403	153600	167467415	2860	2860	2860	2860	0
240	20240403	153500	167467415	2860	2860	2860	2860	0
241	20240403	153400	167467415	2860	2860	2860	2860	0
242	20240403	153300	167467415	2860	2860	2860	2860	3059
243	20240403	153200	167467415	2860	2860	2860	2860	0
244	20240403	153100	167467415	2860	2860	2860	2860	0
245	20240403	153000	167467415	2860	2860	2860	2860	3059
246	20240403	152900	158718675	2860	2860	2860	2860	0
247	20240403	152800	158718675	2860	2860	2860	2860	0
248	20240403	152700	158718675	2860	2860	2860	2860	0
249	20240403	152600	158718675	2860	2860	2860	2860	0
250	20240403	152500	158718675	2860	2860	2860	2860	0
251	20240403	152400	158718675	2860	2860	2860	2860	0
252	20240403	152300	158718675	2860	2860	2860	2860	0
253	20240403	152200	158718675	2860	2860	2860	2860	0
254	20240403	152100	158718675	2860	2860	2860	2860	0
255	20240403	152000	158718675	2860	2860	2860	2860	0
256	20240403	151900	158718675	2860	2845	2860	2845	130
257	20240403	151800	158348190	2850	2850	2850	2850	0
258	20240403	151700	158348190	2850	2850	2850	2850	5
259	20240403	151600	158333940	2855	2845	2855	2845	10
260	20240403	151500	158305480	2855	2855	2855	2855	1
261	20240403	151400	158302625	2850	2850	2850	2850	462
262	20240403	151300	156985925	2850	2850	2850	2850	0
263	20240403	151200	156985925	2850	2845	2850	2845	17
264	20240403	151100	156937555	2850	2850	2850	2850	1
265	20240403	151000	156934705	2845	2845	2845	2845	0
266	20240403	150900	156934705	2845	2845	2845	2845	66
267	20240403	150800	156746935	2850	2850	2850	2850	6
268	20240403	150700	156729835	2850	2845	2850	2845	97
269	20240403	150600	156453865	2845	2845	2845	2845	397
270	20240403	150500	155324400	2850	2850	2850	2850	540
271	20240403	150400	153785400	2850	2850	2850	2850	0
272	20240403	150300	153785400	2850	2850	2850	2850	1600
273	20240403	150200	149225400	2850	2850	2850	2850	599
274	20240403	150100	147518250	2850	2850	2850	2850	10
275	20240403	150000	147489750	2850	2850	2850	2850	0
276	20240403	145900	147489750	2850	2850	2850	2850	700
277	20240403	145800	145494750	2850	2850	2850	2850	200
278	20240403	145700	144924750	2855	2855	2855	2855	0
279	20240403	145600	144924750	2855	2855	2855	2855	0
280	20240403	145500	144924750	2855	2855	2855	2855	1
281	20240403	145400	144921895	2850	2850	2850	2850	200
282	20240403	145300	144351895	2845	2845	2845	2845	0
283	20240403	145200	144351895	2845	2845	2845	2845	0
284	20240403	145100	144351895	2845	2845	2845	2845	42
285	20240403	145000	144232405	2845	2845	2845	2845	550
286	20240403	144900	142667655	2850	2850	2850	2850	11
287	20240403	144800	142636305	2850	2850	2850	2850	672
288	20240403	144700	140721105	2845	2845	2845	2845	0
289	20240403	144600	140721105	2845	2845	2845	2845	21
290	20240403	144500	140661360	2850	2850	2850	2850	10
291	20240403	144400	140632860	2850	2850	2850	2850	4
292	20240403	144300	140621460	2850	2850	2850	2850	0
293	20240403	144200	140621460	2850	2850	2850	2850	0
294	20240403	144100	140621460	2850	2850	2850	2850	0
295	20240403	144000	140621460	2850	2850	2850	2850	0
296	20240403	143900	140621460	2850	2850	2850	2850	0
297	20240403	143800	140621460	2850	2850	2850	2850	0
298	20240403	143700	140621460	2850	2850	2850	2850	0
299	20240403	143600	140621460	2850	2850	2850	2850	0
300	20240403	143500	140621460	2850	2850	2850	2850	0
301	20240403	143400	140621460	2850	2850	2850	2850	0
302	20240403	143300	140621460	2850	2850	2850	2850	0
303	20240403	143200	140621460	2850	2850	2850	2850	1
304	20240403	143100	140618610	2850	2850	2850	2850	1075
305	20240403	143000	137554860	2850	2850	2850	2850	100
306	20240403	142900	137269860	2850	2850	2850	2850	45
307	20240403	142800	137141610	2850	2850	2850	2850	920
308	20240403	142700	134519610	2855	2855	2855	2855	0
309	20240403	142600	134519610	2855	2855	2855	2855	0
310	20240403	142500	134519610	2855	2855	2855	2855	0
311	20240403	142400	134519610	2855	2855	2855	2855	0
312	20240403	142300	134519610	2855	2855	2855	2855	0
313	20240403	142200	134519610	2855	2855	2855	2855	0
314	20240403	142100	134519610	2855	2855	2855	2855	0
315	20240403	142000	134519610	2855	2855	2855	2855	0
316	20240403	141900	134519610	2855	2855	2855	2855	0
317	20240403	141800	134519610	2855	2855	2855	2855	1257
318	20240403	141700	130930875	2860	2860	2860	2860	0
319	20240403	141600	130930875	2860	2860	2860	2860	1
320	20240403	141500	130928015	2855	2855	2855	2855	0
321	20240403	141400	130928015	2855	2855	2855	2855	0
322	20240403	141300	130928015	2855	2855	2855	2855	0
323	20240403	141200	130928015	2855	2855	2855	2855	77
324	20240403	141100	130708180	2860	2860	2860	2860	0
325	20240403	141000	130708180	2860	2860	2860	2860	4
326	20240403	140900	130696740	2860	2860	2860	2860	0
327	20240403	140800	130696740	2860	2860	2860	2860	0
328	20240403	140700	130696740	2860	2860	2860	2860	0
329	20240403	140600	130696740	2860	2860	2860	2860	0
330	20240403	140500	130696740	2860	2860	2860	2860	0
331	20240403	140400	130696740	2860	2860	2860	2860	0
332	20240403	140300	130696740	2860	2860	2860	2860	0
333	20240403	140200	130696740	2860	2860	2860	2860	51
334	20240403	140100	130550880	2855	2855	2855	2855	0
335	20240403	140000	130550880	2855	2855	2855	2855	0
336	20240403	135900	130550880	2855	2855	2855	2855	0
337	20240403	135800	130550880	2855	2855	2855	2855	100
338	20240403	135700	130265380	2860	2860	2860	2860	100
339	20240403	135600	129979380	2855	2860	2860	2855	129
340	20240403	135500	129610590	2860	2860	2860	2860	0
341	20240403	135400	129610590	2860	2860	2860	2860	0
342	20240403	135300	129610590	2860	2860	2860	2860	0
343	20240403	135200	129610590	2860	2860	2860	2860	0
344	20240403	135100	129610590	2860	2860	2860	2860	0
345	20240403	135000	129610590	2860	2860	2860	2860	0
346	20240403	134900	129610590	2860	2860	2860	2860	0
347	20240403	134800	129610590	2860	2860	2860	2860	20
348	20240403	134700	129553390	2860	2860	2860	2860	0
349	20240403	134600	129553390	2860	2860	2860	2860	0
350	20240403	134500	129553390	2860	2860	2860	2860	3
351	20240403	134400	129544810	2860	2860	2860	2860	2
352	20240403	134300	129539090	2860	2860	2860	2860	0
353	20240403	134200	129539090	2860	2860	2860	2860	0
354	20240403	134100	129539090	2860	2860	2860	2860	1
355	20240403	134000	129536230	2860	2860	2860	2860	1
356	20240403	133900	129533370	2855	2855	2855	2855	0
357	20240403	133800	129533370	2855	2855	2855	2855	100
358	20240403	133700	129247870	2860	2855	2860	2855	1489
359	20240403	133600	124991085	2860	2860	2860	2860	1
360	20240403	133500	124988225	2855	2855	2855	2855	300
361	20240403	133400	124131725	2855	2855	2855	2855	0
362	20240403	133300	124131725	2855	2855	2855	2855	0
363	20240403	133200	124131725	2855	2855	2855	2855	2
364	20240403	133100	124126015	2855	2855	2855	2855	0
365	20240403	133000	124126015	2855	2855	2855	2855	1
366	20240403	132900	124123160	2855	2855	2855	2855	5
367	20240403	132800	124108885	2855	2855	2855	2855	65
368	20240403	132700	123923310	2855	2855	2855	2855	37
369	20240403	132600	123817675	2860	2860	2860	2860	0
370	20240403	132500	123817675	2860	2850	2860	2850	370
371	20240403	132400	122763165	2860	2855	2860	2855	20
372	20240403	132300	122706060	2855	2855	2855	2855	0
373	20240403	132200	122706060	2855	2855	2855	2855	300
374	20240403	132100	121849560	2855	2855	2855	2855	1300
375	20240403	132000	118138060	2855	2855	2855	2855	0
376	20240403	131900	118138060	2855	2855	2855	2855	0
377	20240403	131800	118138060	2855	2855	2855	2855	0
378	20240403	131700	118138060	2855	2855	2855	2855	0
379	20240403	131600	118138060	2855	2855	2855	2855	0
380	20240403	131500	118138060	2855	2855	2855	2855	0
381	20240403	131400	118138060	2855	2855	2855	2855	0
382	20240403	131300	118138060	2855	2855	2855	2855	1
383	20240403	131200	118135205	2850	2850	2850	2850	0
384	20240403	131100	118135205	2850	2850	2850	2850	1425
385	20240403	131000	114073955	2845	2845	2845	2845	0
386	20240403	130900	114073955	2845	2845	2845	2845	0
387	20240403	130800	114073955	2845	2845	2845	2845	0
388	20240403	130700	114073955	2845	2845	2845	2845	0
389	20240403	130600	114073955	2845	2845	2845	2845	0
390	20240403	130500	114073955	2845	2845	2845	2845	0
391	20240403	130400	114073955	2845	2850	2850	2845	1051
392	20240403	130300	111083360	2850	2850	2850	2850	1754
393	20240403	130200	106084460	2850	2850	2850	2850	0
394	20240403	130100	106084460	2850	2850	2850	2850	0
395	20240403	130000	106084460	2850	2850	2850	2850	0
396	20240403	125900	106084460	2850	2850	2850	2850	0
397	20240403	125800	106084460	2850	2850	2850	2850	0
398	20240403	125700	106084460	2850	2850	2850	2850	0
399	20240403	125600	106084460	2850	2850	2850	2850	369
400	20240403	125500	105032810	2845	2845	2845	2845	0
401	20240403	125400	105032810	2845	2845	2845	2845	1
402	20240403	125300	105029965	2850	2850	2850	2850	0
403	20240403	125200	105029965	2850	2850	2850	2850	1
404	20240403	125100	105027115	2845	2845	2845	2845	0
405	20240403	125000	105027115	2845	2845	2845	2845	0
406	20240403	124900	105027115	2845	2845	2845	2845	0
407	20240403	124800	105027115	2845	2845	2845	2845	0
408	20240403	124700	105027115	2845	2845	2845	2845	0
409	20240403	124600	105027115	2845	2845	2845	2845	0
410	20240403	124500	105027115	2845	2845	2845	2845	0
411	20240403	124400	105027115	2845	2845	2845	2845	0
412	20240403	124300	105027115	2845	2845	2845	2845	0
413	20240403	124200	105027115	2845	2845	2845	2845	0
414	20240403	124100	105027115	2845	2845	2845	2845	0
415	20240403	124000	105027115	2845	2845	2845	2845	0
416	20240403	123900	105027115	2845	2845	2845	2845	0
417	20240403	123800	105027115	2845	2845	2845	2845	0
418	20240403	123700	105027115	2845	2845	2845	2845	72
419	20240403	123600	104822275	2855	2855	2855	2855	176
420	20240403	123500	104319795	2855	2855	2855	2855	0
421	20240403	123400	104319795	2855	2855	2855	2855	0
422	20240403	123300	104319795	2855	2855	2855	2855	0
423	20240403	123200	104319795	2855	2855	2855	2855	0
424	20240403	123100	104319795	2855	2855	2855	2855	1
425	20240403	123000	104316940	2845	2845	2845	2845	3
426	20240403	122900	104308405	2850	2850	2850	2850	0
427	20240403	122800	104308405	2850	2850	2850	2850	0
428	20240403	122700	104308405	2850	2850	2850	2850	111
429	20240403	122600	103992055	2850	2850	2850	2850	0
430	20240403	122500	103992055	2850	2850	2850	2850	0
431	20240403	122400	103992055	2850	2850	2850	2850	1000
432	20240403	122300	101142055	2855	2855	2855	2855	0
433	20240403	122200	101142055	2855	2855	2855	2855	0
434	20240403	122100	101142055	2855	2855	2855	2855	0
435	20240403	122000	101142055	2855	2855	2855	2855	0
436	20240403	121900	101142055	2855	2855	2855	2855	1
437	20240403	121800	101139200	2845	2845	2845	2845	0
438	20240403	121700	101139200	2845	2845	2845	2845	0
439	20240403	121600	101139200	2845	2845	2845	2845	0
440	20240403	121500	101139200	2845	2845	2845	2845	0
441	20240403	121400	101139200	2845	2845	2845	2845	0
442	20240403	121300	101139200	2845	2845	2845	2845	0
443	20240403	121200	101139200	2845	2850	2850	2845	1839
444	20240403	121100	95907240	2845	2845	2845	2845	0
445	20240403	121000	95907240	2845	2845	2845	2845	0
446	20240403	120900	95907240	2845	2845	2845	2845	0
447	20240403	120800	95907240	2845	2845	2845	2845	28
448	20240403	120700	95827580	2850	2850	2850	2850	11
449	20240403	120600	95796230	2850	2850	2850	2850	200
450	20240403	120500	95226230	2850	2850	2850	2850	1
451	20240403	120400	95223380	2850	2850	2850	2850	500
452	20240403	120300	93798380	2850	2850	2850	2850	1
453	20240403	120200	93795530	2850	2850	2850	2850	1
454	20240403	120100	93792680	2850	2850	2850	2850	0
455	20240403	120000	93792680	2850	2850	2850	2850	0
456	20240403	115900	93792680	2850	2850	2850	2850	2
457	20240403	115800	93786980	2850	2850	2850	2850	2
458	20240403	115700	93781280	2850	2850	2850	2850	0
459	20240403	115600	93781280	2850	2850	2850	2850	0
460	20240403	115500	93781280	2850	2850	2850	2850	3
461	20240403	115400	93772730	2850	2850	2850	2850	1104
462	20240403	115300	90626330	2850	2850	2860	2850	3
463	20240403	115200	90617770	2850	2850	2850	2850	0
464	20240403	115100	90617770	2850	2850	2850	2850	2702
465	20240403	115000	82917070	2850	2850	2850	2850	500
466	20240403	114900	81492070	2855	2855	2855	2855	0
467	20240403	114800	81492070	2855	2850	2855	2850	755
468	20240403	114700	79339070	2850	2850	2850	2850	1293
469	20240403	114600	75654020	2850	2850	2850	2850	0
470	20240403	114500	75654020	2850	2850	2850	2850	0
471	20240403	114400	75654020	2850	2850	2850	2850	0
472	20240403	114300	75654020	2850	2850	2850	2850	0
473	20240403	114200	75654020	2850	2850	2850	2850	0
474	20240403	114100	75654020	2850	2850	2850	2850	0
475	20240403	114000	75654020	2850	2850	2850	2850	0
476	20240403	113900	75654020	2850	2850	2850	2850	11
477	20240403	113800	75622670	2850	2850	2850	2850	721
478	20240403	113700	73567820	2850	2850	2850	2850	3
479	20240403	113600	73559270	2850	2850	2850	2850	17
480	20240403	113500	73510820	2850	2850	2850	2850	1
481	20240403	113400	73507970	2845	2845	2845	2845	0
482	20240403	113300	73507970	2845	2845	2845	2845	0
483	20240403	113200	73507970	2845	2845	2845	2845	0
484	20240403	113100	73507970	2845	2845	2845	2845	0
485	20240403	113000	73507970	2845	2845	2845	2845	2
486	20240403	112900	73502280	2845	2845	2845	2845	0
487	20240403	112800	73502280	2845	2845	2845	2845	0
488	20240403	112700	73502280	2845	2845	2845	2845	0
489	20240403	112600	73502280	2845	2845	2845	2845	358
490	20240403	112500	72483770	2850	2845	2850	2845	513
491	20240403	112400	71024280	2845	2845	2845	2845	0
492	20240403	112300	71024280	2845	2845	2845	2845	0
493	20240403	112200	71024280	2845	2845	2845	2845	69
494	20240403	112100	70827975	2850	2850	2850	2850	1
495	20240403	112000	70825125	2845	2850	2850	2845	251
496	20240403	111900	70109975	2850	2850	2850	2850	10
497	20240403	111800	70081475	2850	2850	2850	2850	500
498	20240403	111700	68656475	2850	2850	2850	2850	0
499	20240403	111600	68656475	2850	2850	2850	2850	2
500	20240403	111500	68650775	2845	2845	2845	2845	0
501	20240403	111400	68650775	2845	2845	2845	2845	1
502	20240403	111300	68647930	2850	2850	2850	2850	0
503	20240403	111200	68647930	2850	2850	2850	2850	0
504	20240403	111100	68647930	2850	2850	2850	2850	400
505	20240403	111000	67507930	2850	2850	2850	2850	0
506	20240403	110900	67507930	2850	2850	2850	2850	21
507	20240403	110800	67448080	2850	2850	2850	2850	68
508	20240403	110700	67254280	2850	2850	2850	2850	0
509	20240403	110600	67254280	2850	2850	2850	2850	300
510	20240403	110500	66399280	2850	2850	2850	2850	0
511	20240403	110400	66399280	2850	2850	2850	2850	10
512	20240403	110300	66370780	2850	2850	2850	2850	16
513	20240403	110200	66325180	2850	2850	2850	2850	8
514	20240403	110100	66302380	2850	2850	2850	2850	0
515	20240403	110000	66302380	2850	2850	2850	2850	0
516	20240403	105900	66302380	2850	2850	2850	2850	0
517	20240403	105800	66302380	2850	2850	2850	2850	0
518	20240403	105700	66302380	2850	2850	2850	2850	0
519	20240403	105600	66302380	2850	2850	2850	2850	0
520	20240403	105500	66302380	2850	2850	2850	2850	0
521	20240403	105400	66302380	2850	2850	2850	2850	140
522	20240403	105300	65903380	2850	2850	2850	2850	5
523	20240403	105200	65889130	2845	2845	2845	2845	0
524	20240403	105100	65889130	2845	2845	2845	2845	0
525	20240403	105000	65889130	2845	2845	2845	2845	82
526	20240403	104900	65655840	2850	2850	2850	2850	0
527	20240403	104800	65655840	2850	2850	2850	2850	0
528	20240403	104700	65655840	2850	2850	2850	2850	1
529	20240403	104600	65652990	2850	2850	2850	2850	1
530	20240403	104500	65650140	2850	2850	2850	2850	0
531	20240403	104400	65650140	2850	2850	2850	2850	36
532	20240403	104300	65547540	2845	2845	2845	2845	1000
533	20240403	104200	62702540	2850	2850	2850	2850	45
534	20240403	104100	62574290	2850	2850	2850	2850	0
535	20240403	104000	62574290	2850	2850	2850	2850	0
536	20240403	103900	62574290	2850	2850	2850	2850	0
537	20240403	103800	62574290	2850	2850	2850	2850	0
538	20240403	103700	62574290	2850	2850	2850	2850	0
539	20240403	103600	62574290	2850	2850	2850	2850	0
540	20240403	103500	62574290	2850	2850	2850	2850	0
541	20240403	103400	62574290	2850	2850	2850	2850	0
542	20240403	103300	62574290	2850	2850	2850	2850	6
543	20240403	103200	62557190	2850	2850	2850	2850	105
544	20240403	103100	62257940	2860	2860	2860	2860	0
545	20240403	103000	62257940	2860	2860	2860	2860	0
546	20240403	102900	62257940	2860	2860	2860	2860	0
547	20240403	102800	62257940	2860	2860	2860	2860	0
548	20240403	102700	62257940	2860	2860	2860	2860	0
549	20240403	102600	62257940	2860	2860	2860	2860	0
550	20240403	102500	62257940	2860	2860	2860	2860	1
551	20240403	102400	62255080	2860	2865	2865	2845	4843
552	20240403	102300	48457865	2885	2885	2885	2885	10
553	20240403	102200	48429015	2895	2895	2895	2895	0
554	20240403	102100	48429015	2895	2850	2900	2850	4004
555	20240403	102000	36913380	2850	2850	2850	2850	5
556	20240403	101900	36899130	2850	2850	2850	2850	1
557	20240403	101800	36896280	2845	2845	2845	2845	0
558	20240403	101700	36896280	2845	2845	2845	2845	76
559	20240403	101600	36680060	2845	2845	2845	2845	0
560	20240403	101500	36680060	2845	2845	2845	2845	0
561	20240403	101400	36680060	2845	2850	2850	2845	122
562	20240403	101300	36332920	2850	2850	2850	2850	0
563	20240403	101200	36332920	2850	2850	2850	2850	0
564	20240403	101100	36332920	2850	2850	2850	2850	0
565	20240403	101000	36332920	2850	2850	2850	2850	101
566	20240403	100900	36045070	2845	2845	2845	2845	0
567	20240403	100800	36045070	2845	2845	2845	2845	0
568	20240403	100700	36045070	2845	2845	2845	2845	50
569	20240403	100600	35902820	2850	2845	2850	2845	33
570	20240403	100500	35808930	2845	2850	2850	2845	12
571	20240403	100400	35774765	2845	2845	2845	2845	979
572	20240403	100300	32989510	2850	2850	2850	2850	0
573	20240403	100200	32989510	2850	2850	2850	2850	4
574	20240403	100100	32978110	2845	2845	2845	2845	0
575	20240403	100000	32978110	2845	2845	2845	2845	68
576	20240403	095900	32784650	2845	2845	2845	2845	345
577	20240403	095800	31803125	2845	2850	2850	2845	51
578	20240403	095700	31657780	2850	2850	2850	2850	0
579	20240403	095600	31657780	2850	2850	2850	2850	3
580	20240403	095500	31649230	2850	2850	2850	2850	50
581	20240403	095400	31506730	2850	2850	2850	2850	3
582	20240403	095300	31498180	2850	2850	2850	2850	1
583	20240403	095200	31495330	2850	2850	2850	2850	0
584	20240403	095100	31495330	2850	2850	2850	2850	1
585	20240403	095000	31492480	2845	2845	2845	2845	0
586	20240403	094900	31492480	2845	2845	2845	2845	60
587	20240403	094800	31321780	2845	2845	2845	2845	1
588	20240403	094700	31318935	2850	2850	2850	2850	0
589	20240403	094600	31318935	2850	2850	2850	2850	0
590	20240403	094500	31318935	2850	2840	2850	2840	1877
591	20240403	094400	25970945	2845	2845	2845	2845	11
592	20240403	094300	25939650	2845	2845	2845	2845	0
593	20240403	094200	25939650	2845	2845	2845	2845	0
594	20240403	094100	25939650	2845	2845	2845	2845	1
595	20240403	094000	25936805	2845	2845	2845	2845	1974
596	20240403	093900	20320775	2845	2845	2845	2845	0
597	20240403	093800	20320775	2845	2845	2845	2845	45
598	20240403	093700	20192750	2850	2850	2850	2850	1
599	20240403	093600	20189900	2850	2850	2850	2850	0
600	20240403	093500	20189900	2850	2850	2850	2850	1
601	20240403	093400	20187050	2845	2850	2850	2845	2
602	20240403	093300	20181355	2845	2845	2845	2845	75
603	20240403	093200	19967980	2845	2845	2845	2845	268
604	20240403	093100	19205520	2850	2850	2850	2850	35
605	20240403	093000	19105770	2850	2850	2850	2850	205
606	20240403	092900	18521520	2845	2845	2845	2845	150
607	20240403	092800	18094770	2845	2845	2845	2845	0
608	20240403	092700	18094770	2845	2845	2845	2845	0
609	20240403	092600	18094770	2845	2845	2845	2845	101
610	20240403	092500	17807425	2845	2845	2845	2845	210
611	20240403	092400	17209975	2845	2850	2850	2845	673
612	20240403	092300	15295240	2850	2850	2850	2850	20
613	20240403	092200	15238240	2850	2850	2850	2850	40
614	20240403	092100	15124240	2850	2850	2850	2845	105
615	20240403	092000	14825495	2850	2850	2850	2850	1
616	20240403	091900	14822645	2845	2845	2845	2845	0
617	20240403	091800	14822645	2845	2845	2845	2845	205
618	20240403	091700	14239420	2850	2850	2850	2850	0
619	20240403	091600	14239420	2850	2850	2850	2850	0
620	20240403	091500	14239420	2850	2850	2850	2850	3
621	20240403	091400	14230870	2840	2840	2840	2840	0
622	20240403	091300	14230870	2840	2845	2845	2840	1922
623	20240403	091200	8766365	2850	2850	2850	2850	1184
624	20240403	091100	5391965	2865	2865	2865	2865	0
625	20240403	091000	5391965	2865	2865	2865	2865	0
626	20240403	090900	5391965	2865	2865	2865	2865	0
627	20240403	090800	5391965	2865	2865	2865	2865	1
628	20240403	090700	5389100	2850	2850	2850	2850	520
629	20240403	090600	3907100	2845	2845	2845	2845	0
630	20240403	090500	3907100	2845	2845	2845	2845	0
631	20240403	090400	3907100	2845	2875	2875	2845	16
632	20240403	090300	3861550	2845	2850	2850	2845	168
633	20240403	090200	3382975	2875	2875	2875	2875	1
634	20240403	090100	3380100	2850	2850	2850	2850	0
635	20240403	090000	3380100	2850	2850	2850	2850	1186