KissMeData/100660/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195000	319746350	4725	4725	4725	4725	1997
3	20240403	194900	319746350	4725	4725	4725	4725	0
4	20240403	194800	319746350	4725	4725	4725	4725	0
5	20240403	194700	319746350	4725	4725	4725	4725	0
6	20240403	194600	319746350	4725	4725	4725	4725	0
7	20240403	194500	319746350	4725	4725	4725	4725	0
8	20240403	194400	319746350	4725	4725	4725	4725	0
9	20240403	194300	319746350	4725	4725	4725	4725	0
10	20240403	194200	319746350	4725	4725	4725	4725	0
11	20240403	194100	319746350	4725	4725	4725	4725	0
12	20240403	194000	319746350	4725	4725	4725	4725	0
13	20240403	193900	319746350	4725	4725	4725	4725	0
14	20240403	193800	319746350	4725	4725	4725	4725	0
15	20240403	193700	319746350	4725	4725	4725	4725	0
16	20240403	193600	319746350	4725	4725	4725	4725	0
17	20240403	193500	319746350	4725	4725	4725	4725	0
18	20240403	193400	319746350	4725	4725	4725	4725	0
19	20240403	193300	319746350	4725	4725	4725	4725	0
20	20240403	193200	319746350	4725	4725	4725	4725	0
21	20240403	193100	319746350	4725	4725	4725	4725	0
22	20240403	193000	319746350	4725	4725	4725	4725	0
23	20240403	192900	319746350	4725	4725	4725	4725	0
24	20240403	192800	319746350	4725	4725	4725	4725	0
25	20240403	192700	319746350	4725	4725	4725	4725	0
26	20240403	192600	319746350	4725	4725	4725	4725	0
27	20240403	192500	319746350	4725	4725	4725	4725	0
28	20240403	192400	319746350	4725	4725	4725	4725	0
29	20240403	192300	319746350	4725	4725	4725	4725	0
30	20240403	192200	319746350	4725	4725	4725	4725	0
31	20240403	192100	319746350	4725	4725	4725	4725	0
32	20240403	192000	319746350	4725	4725	4725	4725	1997
33	20240403	191900	319746350	4725	4725	4725	4725	0
34	20240403	191800	319746350	4725	4725	4725	4725	0
35	20240403	191700	319746350	4725	4725	4725	4725	0
36	20240403	191600	319746350	4725	4725	4725	4725	0
37	20240403	191500	319746350	4725	4725	4725	4725	0
38	20240403	191400	319746350	4725	4725	4725	4725	0
39	20240403	191300	319746350	4725	4725	4725	4725	0
40	20240403	191200	319746350	4725	4725	4725	4725	0
41	20240403	191100	319746350	4725	4725	4725	4725	0
42	20240403	191000	319746350	4725	4725	4725	4725	0
43	20240403	190900	319746350	4725	4725	4725	4725	0
44	20240403	190800	319746350	4725	4725	4725	4725	0
45	20240403	190700	319746350	4725	4725	4725	4725	0
46	20240403	190600	319746350	4725	4725	4725	4725	0
47	20240403	190500	319746350	4725	4725	4725	4725	0
48	20240403	190400	319746350	4725	4725	4725	4725	0
49	20240403	190300	319746350	4725	4725	4725	4725	0
50	20240403	190200	319746350	4725	4725	4725	4725	0
51	20240403	190100	319746350	4725	4725	4725	4725	0
52	20240403	190000	319746350	4725	4725	4725	4725	0
53	20240403	185900	319746350	4725	4725	4725	4725	0
54	20240403	185800	319746350	4725	4725	4725	4725	0
55	20240403	185700	319746350	4725	4725	4725	4725	0
56	20240403	185600	319746350	4725	4725	4725	4725	0
57	20240403	185500	319746350	4725	4725	4725	4725	0
58	20240403	185400	319746350	4725	4725	4725	4725	0
59	20240403	185300	319746350	4725	4725	4725	4725	0
60	20240403	185200	319746350	4725	4725	4725	4725	0
61	20240403	185100	319746350	4725	4725	4725	4725	0
62	20240403	185000	319746350	4725	4725	4725	4725	1997
63	20240403	184900	319746350	4725	4725	4725	4725	0
64	20240403	184800	319746350	4725	4725	4725	4725	0
65	20240403	184700	319746350	4725	4725	4725	4725	0
66	20240403	184600	319746350	4725	4725	4725	4725	0
67	20240403	184500	319746350	4725	4725	4725	4725	0
68	20240403	184400	319746350	4725	4725	4725	4725	0
69	20240403	184300	319746350	4725	4725	4725	4725	0
70	20240403	184200	319746350	4725	4725	4725	4725	0
71	20240403	184100	319746350	4725	4725	4725	4725	0
72	20240403	184000	319746350	4725	4725	4725	4725	0
73	20240403	183900	319746350	4725	4725	4725	4725	0
74	20240403	183800	319746350	4725	4725	4725	4725	0
75	20240403	183700	319746350	4725	4725	4725	4725	0
76	20240403	183600	319746350	4725	4725	4725	4725	0
77	20240403	183500	319746350	4725	4725	4725	4725	0
78	20240403	183400	319746350	4725	4725	4725	4725	0
79	20240403	183300	319746350	4725	4725	4725	4725	0
80	20240403	183200	319746350	4725	4725	4725	4725	0
81	20240403	183100	319746350	4725	4725	4725	4725	0
82	20240403	183000	319746350	4725	4725	4725	4725	0
83	20240403	182900	319746350	4725	4725	4725	4725	0
84	20240403	182800	319746350	4725	4725	4725	4725	0
85	20240403	182700	319746350	4725	4725	4725	4725	0
86	20240403	182600	319746350	4725	4725	4725	4725	0
87	20240403	182500	319746350	4725	4725	4725	4725	0
88	20240403	182400	319746350	4725	4725	4725	4725	0
89	20240403	182300	319746350	4725	4725	4725	4725	0
90	20240403	182200	319746350	4725	4725	4725	4725	0
91	20240403	182100	319746350	4725	4725	4725	4725	0
92	20240403	182000	319746350	4725	4725	4725	4725	1997
93	20240403	181900	319746350	4725	4725	4725	4725	0
94	20240403	181800	319746350	4725	4725	4725	4725	0
95	20240403	181700	319746350	4725	4725	4725	4725	0
96	20240403	181600	319746350	4725	4725	4725	4725	0
97	20240403	181500	319746350	4725	4725	4725	4725	0
98	20240403	181400	319746350	4725	4725	4725	4725	0
99	20240403	181300	319746350	4725	4725	4725	4725	0
100	20240403	181200	319746350	4725	4725	4725	4725	0
101	20240403	181100	319746350	4725	4725	4725	4725	0
102	20240403	181000	319746350	4725	4725	4725	4725	0
103	20240403	180900	319746350	4725	4725	4725	4725	0
104	20240403	180800	319746350	4725	4725	4725	4725	0
105	20240403	180700	319746350	4725	4725	4725	4725	0
106	20240403	180600	319746350	4725	4725	4725	4725	0
107	20240403	180500	319746350	4725	4725	4725	4725	0
108	20240403	180400	319746350	4725	4725	4725	4725	0
109	20240403	180300	319746350	4725	4725	4725	4725	0
110	20240403	180200	319746350	4725	4725	4725	4725	0
111	20240403	180100	319746350	4725	4725	4725	4725	0
112	20240403	180000	319746350	4725	4725	4725	4725	0
113	20240403	175900	319746350	4725	4725	4725	4725	0
114	20240403	175800	319746350	4725	4725	4725	4725	0
115	20240403	175700	319746350	4725	4725	4725	4725	0
116	20240403	175600	319746350	4725	4725	4725	4725	0
117	20240403	175500	319746350	4725	4725	4725	4725	0
118	20240403	175400	319746350	4725	4725	4725	4725	0
119	20240403	175300	319746350	4725	4725	4725	4725	0
120	20240403	175200	319746350	4725	4725	4725	4725	0
121	20240403	175100	319746350	4725	4725	4725	4725	0
122	20240403	175000	319746350	4725	4725	4725	4725	1997
123	20240403	174900	319746350	4725	4725	4725	4725	0
124	20240403	174800	319746350	4725	4725	4725	4725	0
125	20240403	174700	319746350	4725	4725	4725	4725	0
126	20240403	174600	319746350	4725	4725	4725	4725	0
127	20240403	174500	319746350	4725	4725	4725	4725	0
128	20240403	174400	319746350	4725	4725	4725	4725	0
129	20240403	174300	319746350	4725	4725	4725	4725	0
130	20240403	174200	319746350	4725	4725	4725	4725	0
131	20240403	174100	319746350	4725	4725	4725	4725	0
132	20240403	174000	319746350	4725	4725	4725	4725	0
133	20240403	173900	319746350	4725	4725	4725	4725	0
134	20240403	173800	319746350	4725	4725	4725	4725	0
135	20240403	173700	319746350	4725	4725	4725	4725	0
136	20240403	173600	319746350	4725	4725	4725	4725	0
137	20240403	173500	319746350	4725	4725	4725	4725	0
138	20240403	173400	319746350	4725	4725	4725	4725	0
139	20240403	173300	319746350	4725	4725	4725	4725	0
140	20240403	173200	319746350	4725	4725	4725	4725	0
141	20240403	173100	319746350	4725	4725	4725	4725	0
142	20240403	173000	319746350	4725	4725	4725	4725	0
143	20240403	172900	319746350	4725	4725	4725	4725	0
144	20240403	172800	319746350	4725	4725	4725	4725	0
145	20240403	172700	319746350	4725	4725	4725	4725	0
146	20240403	172600	319746350	4725	4725	4725	4725	0
147	20240403	172500	319746350	4725	4725	4725	4725	0
148	20240403	172400	319746350	4725	4725	4725	4725	0
149	20240403	172300	319746350	4725	4725	4725	4725	0
150	20240403	172200	319746350	4725	4725	4725	4725	0
151	20240403	172100	319746350	4725	4725	4725	4725	0
152	20240403	172000	319746350	4725	4725	4725	4725	1997
153	20240403	171900	319746350	4725	4725	4725	4725	0
154	20240403	171800	319746350	4725	4725	4725	4725	0
155	20240403	171700	319746350	4725	4725	4725	4725	0
156	20240403	171600	319746350	4725	4725	4725	4725	0
157	20240403	171500	319746350	4725	4725	4725	4725	0
158	20240403	171400	319746350	4725	4725	4725	4725	0
159	20240403	171300	319746350	4725	4725	4725	4725	0
160	20240403	171200	319746350	4725	4725	4725	4725	0
161	20240403	171100	319746350	4725	4725	4725	4725	0
162	20240403	171000	319746350	4725	4725	4725	4725	0
163	20240403	170900	319746350	4725	4725	4725	4725	0
164	20240403	170800	319746350	4725	4725	4725	4725	0
165	20240403	170700	319746350	4725	4725	4725	4725	0
166	20240403	170600	319746350	4725	4725	4725	4725	0
167	20240403	170500	319746350	4725	4725	4725	4725	0
168	20240403	170400	319746350	4725	4725	4725	4725	0
169	20240403	170300	319746350	4725	4725	4725	4725	0
170	20240403	170200	319746350	4725	4725	4725	4725	0
171	20240403	170100	319746350	4725	4725	4725	4725	0
172	20240403	170000	319746350	4725	4725	4725	4725	0
173	20240403	165900	319746350	4725	4725	4725	4725	0
174	20240403	165800	319746350	4725	4725	4725	4725	0
175	20240403	165700	319746350	4725	4725	4725	4725	0
176	20240403	165600	319746350	4725	4725	4725	4725	0
177	20240403	165500	319746350	4725	4725	4725	4725	0
178	20240403	165400	319746350	4725	4725	4725	4725	0
179	20240403	165300	319746350	4725	4725	4725	4725	0
180	20240403	165200	319746350	4725	4725	4725	4725	0
181	20240403	165100	319746350	4725	4725	4725	4725	0
182	20240403	165000	319746350	4725	4725	4725	4725	1997
183	20240403	164900	319746350	4725	4725	4725	4725	0
184	20240403	164800	319746350	4725	4725	4725	4725	0
185	20240403	164700	319746350	4725	4725	4725	4725	0
186	20240403	164600	319746350	4725	4725	4725	4725	0
187	20240403	164500	319746350	4725	4725	4725	4725	0
188	20240403	164400	319746350	4725	4725	4725	4725	0
189	20240403	164300	319746350	4725	4725	4725	4725	0
190	20240403	164200	319746350	4725	4725	4725	4725	0
191	20240403	164100	319746350	4725	4725	4725	4725	0
192	20240403	164000	319746350	4725	4725	4725	4725	0
193	20240403	163900	319746350	4725	4725	4725	4725	0
194	20240403	163800	319746350	4725	4725	4725	4725	0
195	20240403	163700	319746350	4725	4725	4725	4725	0
196	20240403	163600	319746350	4725	4725	4725	4725	0
197	20240403	163500	319746350	4725	4725	4725	4725	0
198	20240403	163400	319746350	4725	4725	4725	4725	0
199	20240403	163300	319746350	4725	4725	4725	4725	0
200	20240403	163200	319746350	4725	4725	4725	4725	0
201	20240403	163100	319746350	4725	4725	4725	4725	0
202	20240403	163000	319746350	4725	4725	4725	4725	0
203	20240403	162900	319746350	4725	4725	4725	4725	0
204	20240403	162800	319746350	4725	4725	4725	4725	0
205	20240403	162700	319746350	4725	4725	4725	4725	0
206	20240403	162600	319746350	4725	4725	4725	4725	0
207	20240403	162500	319746350	4725	4725	4725	4725	0
208	20240403	162400	319746350	4725	4725	4725	4725	0
209	20240403	162300	319746350	4725	4725	4725	4725	0
210	20240403	162200	319746350	4725	4725	4725	4725	0
211	20240403	162100	319746350	4725	4725	4725	4725	0
212	20240403	162000	319746350	4725	4725	4725	4725	1997
213	20240403	161900	319746350	4725	4725	4725	4725	0
214	20240403	161800	319746350	4725	4725	4725	4725	0
215	20240403	161700	319746350	4725	4725	4725	4725	0
216	20240403	161600	319746350	4725	4725	4725	4725	0
217	20240403	161500	319746350	4725	4725	4725	4725	0
218	20240403	161400	319746350	4725	4725	4725	4725	0
219	20240403	161300	319746350	4725	4725	4725	4725	0
220	20240403	161200	319746350	4725	4725	4725	4725	0
221	20240403	161100	319746350	4725	4725	4725	4725	0
222	20240403	161000	319746350	4725	4725	4725	4725	0
223	20240403	160900	319746350	4725	4725	4725	4725	0
224	20240403	160800	319746350	4725	4725	4725	4725	0
225	20240403	160700	319746350	4725	4725	4725	4725	0
226	20240403	160600	319746350	4725	4725	4725	4725	0
227	20240403	160500	319746350	4725	4725	4725	4725	0
228	20240403	160400	319746350	4725	4725	4725	4725	0
229	20240403	160300	319746350	4725	4725	4725	4725	0
230	20240403	160200	319746350	4725	4725	4725	4725	0
231	20240403	160100	319746350	4725	4725	4725	4725	0
232	20240403	160000	319746350	4725	4725	4725	4725	0
233	20240403	155900	319746350	4725	4725	4725	4725	0
234	20240403	155800	319746350	4725	4725	4725	4725	0
235	20240403	155700	319746350	4725	4725	4725	4725	0
236	20240403	155600	319746350	4725	4725	4725	4725	0
237	20240403	155500	319746350	4725	4725	4725	4725	0
238	20240403	155400	319746350	4725	4725	4725	4725	0
239	20240403	155300	319746350	4725	4725	4725	4725	0
240	20240403	155200	319746350	4725	4725	4725	4725	0
241	20240403	155100	319746350	4725	4725	4725	4725	0
242	20240403	155000	319746350	4725	4725	4725	4725	1997
243	20240403	154900	319746350	4725	4725	4725	4725	0
244	20240403	154800	319746350	4725	4725	4725	4725	0
245	20240403	154700	319746350	4725	4725	4725	4725	0
246	20240403	154600	319746350	4725	4725	4725	4725	0
247	20240403	154500	319746350	4725	4725	4725	4725	0
248	20240403	154400	319746350	4725	4725	4725	4725	0
249	20240403	154300	319746350	4725	4725	4725	4725	0
250	20240403	154200	319746350	4725	4725	4725	4725	0
251	20240403	154100	319746350	4725	4725	4725	4725	0
252	20240403	154000	319746350	4725	4725	4725	4725	0
253	20240403	153900	319746350	4725	4725	4725	4725	0
254	20240403	153800	319746350	4725	4725	4725	4725	0
255	20240403	153700	319746350	4725	4725	4725	4725	0
256	20240403	153600	319746350	4725	4725	4725	4725	0
257	20240403	153500	319746350	4725	4725	4725	4725	0
258	20240403	153400	319746350	4725	4725	4725	4725	0
259	20240403	153300	319746350	4725	4725	4725	4725	0
260	20240403	153200	319746350	4725	4725	4725	4725	0
261	20240403	153100	319746350	4725	4725	4725	4725	0
262	20240403	153000	319746350	4725	4725	4725	4725	1997
263	20240403	152900	310310525	4720	4720	4720	4720	0
264	20240403	152800	310310525	4720	4720	4720	4720	0
265	20240403	152700	310310525	4720	4720	4720	4720	0
266	20240403	152600	310310525	4720	4720	4720	4720	0
267	20240403	152500	310310525	4720	4720	4720	4720	0
268	20240403	152400	310310525	4720	4720	4720	4720	0
269	20240403	152300	310310525	4720	4720	4720	4720	0
270	20240403	152200	310310525	4720	4720	4720	4720	0
271	20240403	152100	310310525	4720	4720	4720	4720	0
272	20240403	152000	310310525	4720	4720	4720	4720	0
273	20240403	151900	310310525	4720	4700	4725	4685	2432
274	20240403	151800	298862970	4700	4690	4700	4685	1676
275	20240403	151700	291000680	4690	4690	4690	4690	99
276	20240403	151600	290536370	4690	4685	4690	4685	726
277	20240403	151500	287131985	4685	4685	4690	4685	411
278	20240403	151400	285206175	4685	4685	4685	4685	157
279	20240403	151300	284470630	4685	4685	4685	4685	10
280	20240403	151200	284423780	4685	4675	4685	4675	558
281	20240403	151100	281812750	4680	4680	4680	4680	0
282	20240403	151000	281812750	4680	4675	4680	4675	45
283	20240403	150900	281602370	4680	4680	4680	4680	0
284	20240403	150800	281602370	4680	4680	4680	4680	0
285	20240403	150700	281602370	4680	4680	4685	4680	23
286	20240403	150600	281494725	4685	4685	4685	4685	0
287	20240403	150500	281494725	4685	4685	4685	4685	0
288	20240403	150400	281494725	4685	4675	4685	4675	153
289	20240403	150300	280779440	4685	4680	4685	4680	21
290	20240403	150200	280681155	4690	4690	4690	4690	0
291	20240403	150100	280681155	4690	4680	4690	4680	146
292	20240403	150000	279997695	4685	4690	4690	4685	130
293	20240403	145900	279388050	4690	4690	4690	4690	1
294	20240403	145800	279383360	4685	4690	4690	4685	445
295	20240403	145700	277298425	4685	4680	4685	4675	1413
296	20240403	145600	270680555	4680	4680	4680	4680	0
297	20240403	145500	270680555	4680	4675	4680	4675	44
298	20240403	145400	270474850	4680	4680	4680	4680	10
299	20240403	145300	270428050	4680	4680	4680	4680	0
300	20240403	145200	270428050	4680	4680	4680	4680	0
301	20240403	145100	270428050	4680	4680	4680	4680	0
302	20240403	145000	270428050	4680	4680	4680	4680	0
303	20240403	144900	270428050	4680	4680	4680	4680	0
304	20240403	144800	270428050	4680	4675	4680	4675	70
305	20240403	144700	270100795	4675	4675	4675	4675	21
306	20240403	144600	270002620	4675	4675	4675	4675	0
307	20240403	144500	270002620	4675	4675	4675	4675	0
308	20240403	144400	270002620	4675	4675	4675	4675	240
309	20240403	144300	268880620	4665	4665	4665	4665	0
310	20240403	144200	268880620	4665	4665	4665	4665	0
311	20240403	144100	268880620	4665	4665	4665	4665	24
312	20240403	144000	268768660	4680	4665	4680	4665	4
313	20240403	143900	268749985	4665	4665	4665	4665	15
314	20240403	143800	268680010	4680	4665	4680	4665	2
315	20240403	143700	268670665	4685	4685	4685	4685	0
316	20240403	143600	268670665	4685	4685	4685	4685	0
317	20240403	143500	268670665	4685	4685	4685	4685	0
318	20240403	143400	268670665	4685	4685	4685	4685	0
319	20240403	143300	268670665	4685	4685	4685	4685	1
320	20240403	143200	268665980	4665	4665	4685	4665	8
321	20240403	143100	268628640	4685	4685	4685	4685	0
322	20240403	143000	268628640	4685	4685	4685	4685	0
323	20240403	142900	268628640	4685	4685	4685	4685	0
324	20240403	142800	268628640	4685	4685	4685	4685	0
325	20240403	142700	268628640	4685	4685	4685	4665	66
326	20240403	142600	268320710	4665	4665	4665	4665	61
327	20240403	142500	268036145	4685	4685	4685	4685	0
328	20240403	142400	268036145	4685	4665	4685	4665	6
329	20240403	142300	268008135	4665	4665	4685	4665	301
330	20240403	142200	266603950	4665	4670	4670	4665	100
331	20240403	142100	266137445	4685	4685	4685	4685	0
332	20240403	142000	266137445	4685	4685	4685	4685	0
333	20240403	141900	266137445	4685	4685	4685	4685	0
334	20240403	141800	266137445	4685	4685	4685	4685	0
335	20240403	141700	266137445	4685	4665	4685	4665	4
336	20240403	141600	266118765	4665	4665	4665	4665	0
337	20240403	141500	266118765	4665	4665	4665	4665	0
338	20240403	141400	266118765	4665	4665	4665	4665	0
339	20240403	141300	266118765	4665	4665	4665	4665	0
340	20240403	141200	266118765	4665	4665	4665	4665	0
341	20240403	141100	266118765	4665	4670	4670	4665	127
342	20240403	141000	265526000	4680	4680	4680	4680	144
343	20240403	140900	264852080	4680	4680	4680	4680	7
344	20240403	140800	264819320	4680	4680	4680	4680	1
345	20240403	140700	264814640	4665	4665	4665	4665	0
346	20240403	140600	264814640	4665	4665	4665	4665	0
347	20240403	140500	264814640	4665	4665	4665	4665	0
348	20240403	140400	264814640	4665	4665	4665	4665	0
349	20240403	140300	264814640	4665	4665	4665	4665	0
350	20240403	140200	264814640	4665	4665	4665	4665	1
351	20240403	140100	264809975	4665	4665	4665	4665	0
352	20240403	140000	264809975	4665	4665	4665	4665	0
353	20240403	135900	264809975	4665	4665	4665	4665	0
354	20240403	135800	264809975	4665	4665	4665	4665	10
355	20240403	135700	264763325	4690	4690	4690	4690	0
356	20240403	135600	264763325	4690	4690	4690	4690	0
357	20240403	135500	264763325	4690	4690	4690	4690	0
358	20240403	135400	264763325	4690	4690	4690	4690	0
359	20240403	135300	264763325	4690	4690	4690	4690	0
360	20240403	135200	264763325	4690	4690	4690	4690	0
361	20240403	135100	264763325	4690	4690	4690	4690	0
362	20240403	135000	264763325	4690	4690	4690	4690	0
363	20240403	134900	264763325	4690	4690	4690	4690	0
364	20240403	134800	264763325	4690	4690	4690	4690	0
365	20240403	134700	264763325	4690	4690	4690	4690	0
366	20240403	134600	264763325	4690	4690	4690	4690	0
367	20240403	134500	264763325	4690	4690	4690	4690	0
368	20240403	134400	264763325	4690	4690	4690	4690	0
369	20240403	134300	264763325	4690	4690	4690	4690	0
370	20240403	134200	264763325	4690	4690	4690	4690	0
371	20240403	134100	264763325	4690	4690	4690	4690	0
372	20240403	134000	264763325	4690	4690	4690	4690	0
373	20240403	133900	264763325	4690	4690	4690	4690	0
374	20240403	133800	264763325	4690	4690	4690	4690	0
375	20240403	133700	264763325	4690	4690	4690	4690	0
376	20240403	133600	264763325	4690	4690	4690	4690	0
377	20240403	133500	264763325	4690	4690	4690	4690	0
378	20240403	133400	264763325	4690	4690	4690	4690	0
379	20240403	133300	264763325	4690	4690	4690	4690	0
380	20240403	133200	264763325	4690	4690	4690	4690	0
381	20240403	133100	264763325	4690	4690	4690	4690	0
382	20240403	133000	264763325	4690	4690	4690	4690	0
383	20240403	132900	264763325	4690	4690	4690	4690	57
384	20240403	132800	264495995	4690	4690	4690	4690	0
385	20240403	132700	264495995	4690	4690	4690	4690	1
386	20240403	132600	264491305	4675	4675	4675	4675	200
387	20240403	132500	263556305	4690	4690	4690	4690	0
388	20240403	132400	263556305	4690	4690	4690	4690	1
389	20240403	132300	263551615	4685	4685	4685	4685	0
390	20240403	132200	263551615	4685	4685	4685	4685	94
391	20240403	132100	263111225	4695	4695	4695	4695	0
392	20240403	132000	263111225	4695	4695	4695	4695	10
393	20240403	131900	263064275	4700	4700	4700	4700	0
394	20240403	131800	263064275	4700	4700	4700	4700	0
395	20240403	131700	263064275	4700	4700	4700	4700	0
396	20240403	131600	263064275	4700	4700	4700	4700	0
397	20240403	131500	263064275	4700	4700	4700	4700	0
398	20240403	131400	263064275	4700	4700	4700	4700	0
399	20240403	131300	263064275	4700	4700	4700	4700	1
400	20240403	131200	263059575	4685	4685	4685	4685	20
401	20240403	131100	262965875	4700	4700	4700	4700	0
402	20240403	131000	262965875	4700	4700	4700	4700	0
403	20240403	130900	262965875	4700	4670	4700	4660	7367
404	20240403	130800	228470135	4655	4655	4655	4655	0
405	20240403	130700	228470135	4655	4655	4655	4655	23
406	20240403	130600	228363070	4650	4650	4650	4650	0
407	20240403	130500	228363070	4650	4650	4650	4650	0
408	20240403	130400	228363070	4650	4650	4650	4650	0
409	20240403	130300	228363070	4650	4650	4650	4650	0
410	20240403	130200	228363070	4650	4650	4650	4650	0
411	20240403	130100	228363070	4650	4650	4650	4650	0
412	20240403	130000	228363070	4650	4650	4650	4650	406
413	20240403	125900	226475170	4670	4665	4670	4665	90
414	20240403	125800	226055290	4670	4670	4670	4670	0
415	20240403	125700	226055290	4670	4670	4670	4670	0
416	20240403	125600	226055290	4670	4670	4670	4670	0
417	20240403	125500	226055290	4670	4670	4670	4670	10
418	20240403	125400	226008590	4650	4650	4650	4650	9
419	20240403	125300	225966740	4670	4670	4670	4670	0
420	20240403	125200	225966740	4670	4670	4670	4670	0
421	20240403	125100	225966740	4670	4670	4670	4670	0
422	20240403	125000	225966740	4670	4670	4670	4670	0
423	20240403	124900	225966740	4670	4670	4670	4670	0
424	20240403	124800	225966740	4670	4670	4670	4670	0
425	20240403	124700	225966740	4670	4670	4670	4670	0
426	20240403	124600	225966740	4670	4670	4670	4670	0
427	20240403	124500	225966740	4670	4670	4670	4670	1
428	20240403	124400	225962070	4670	4670	4670	4670	0
429	20240403	124300	225962070	4670	4670	4670	4670	0
430	20240403	124200	225962070	4670	4670	4670	4670	5
431	20240403	124100	225938720	4670	4670	4670	4670	0
432	20240403	124000	225938720	4670	4670	4670	4670	1
433	20240403	123900	225934050	4640	4650	4650	4640	500
434	20240403	123800	223611090	4675	4675	4675	4675	0
435	20240403	123700	223611090	4675	4675	4675	4675	0
436	20240403	123600	223611090	4675	4675	4675	4675	3
437	20240403	123500	223597065	4675	4645	4675	4645	231
438	20240403	123400	222524040	4675	4675	4675	4675	0
439	20240403	123300	222524040	4675	4675	4675	4675	0
440	20240403	123200	222524040	4675	4675	4675	4675	1
441	20240403	123100	222519365	4640	4650	4650	4640	599
442	20240403	123000	219736970	4675	4675	4675	4675	0
443	20240403	122900	219736970	4675	4675	4675	4675	0
444	20240403	122800	219736970	4675	4675	4675	4675	1
445	20240403	122700	219732295	4645	4645	4645	4645	466
446	20240403	122600	217567725	4645	4650	4650	4645	300
447	20240403	122500	216172825	4645	4645	4645	4645	0
448	20240403	122400	216172825	4645	4645	4645	4645	0
449	20240403	122300	216172825	4645	4645	4645	4645	0
450	20240403	122200	216172825	4645	4660	4660	4645	718
451	20240403	122100	212834205	4675	4675	4675	4675	0
452	20240403	122000	212834205	4675	4675	4675	4675	0
453	20240403	121900	212834205	4675	4675	4675	4675	0
454	20240403	121800	212834205	4675	4675	4675	4675	0
455	20240403	121700	212834205	4675	4675	4675	4675	0
456	20240403	121600	212834205	4675	4675	4675	4675	0
457	20240403	121500	212834205	4675	4675	4675	4675	0
458	20240403	121400	212834205	4675	4675	4675	4675	10
459	20240403	121300	212787455	4675	4675	4675	4675	0
460	20240403	121200	212787455	4675	4675	4675	4675	0
461	20240403	121100	212787455	4675	4675	4675	4675	0
462	20240403	121000	212787455	4675	4675	4675	4675	2
463	20240403	120900	212778105	4675	4675	4675	4675	0
464	20240403	120800	212778105	4675	4675	4675	4675	0
465	20240403	120700	212778105	4675	4675	4675	4675	16
466	20240403	120600	212703305	4675	4675	4675	4675	0
467	20240403	120500	212703305	4675	4675	4675	4675	0
468	20240403	120400	212703305	4675	4675	4675	4675	0
469	20240403	120300	212703305	4675	4665	4675	4665	370
470	20240403	120200	210977245	4665	4665	4665	4665	40
471	20240403	120100	210790645	4665	4665	4665	4665	0
472	20240403	120000	210790645	4665	4665	4665	4665	0
473	20240403	115900	210790645	4665	4665	4665	4665	0
474	20240403	115800	210790645	4665	4665	4665	4665	0
475	20240403	115700	210790645	4665	4665	4665	4665	0
476	20240403	115600	210790645	4665	4645	4665	4645	11
477	20240403	115500	210739530	4645	4645	4645	4645	1
478	20240403	115400	210734885	4670	4670	4670	4670	0
479	20240403	115300	210734885	4670	4670	4670	4670	0
480	20240403	115200	210734885	4670	4670	4670	4670	0
481	20240403	115100	210734885	4670	4670	4670	4670	0
482	20240403	115000	210734885	4670	4670	4670	4670	0
483	20240403	114900	210734885	4670	4670	4670	4670	0
484	20240403	114800	210734885	4670	4670	4670	4670	100
485	20240403	114700	210267885	4670	4670	4670	4670	0
486	20240403	114600	210267885	4670	4670	4670	4670	0
487	20240403	114500	210267885	4670	4645	4670	4645	894
488	20240403	114400	206107895	4640	4640	4640	4640	61
489	20240403	114300	205824855	4640	4640	4640	4640	0
490	20240403	114200	205824855	4640	4640	4640	4640	0
491	20240403	114100	205824855	4640	4640	4640	4640	0
492	20240403	114000	205824855	4640	4640	4640	4640	0
493	20240403	113900	205824855	4640	4640	4640	4640	0
494	20240403	113800	205824855	4640	4640	4640	4640	211
495	20240403	113700	204845815	4640	4640	4640	4640	0
496	20240403	113600	204845815	4640	4640	4640	4640	0
497	20240403	113500	204845815	4640	4640	4640	4640	0
498	20240403	113400	204845815	4640	4640	4640	4640	136
499	20240403	113300	204214775	4645	4645	4645	4645	64
500	20240403	113200	203917495	4660	4660	4660	4660	0
501	20240403	113100	203917495	4660	4660	4660	4660	0
502	20240403	113000	203917495	4660	4660	4660	4660	0
503	20240403	112900	203917495	4660	4660	4660	4660	0
504	20240403	112800	203917495	4660	4660	4660	4660	0
505	20240403	112700	203917495	4660	4660	4660	4660	0
506	20240403	112600	203917495	4660	4660	4660	4660	0
507	20240403	112500	203917495	4660	4660	4660	4660	0
508	20240403	112400	203917495	4660	4660	4660	4660	100
509	20240403	112300	203451495	4660	4660	4660	4660	0
510	20240403	112200	203451495	4660	4660	4660	4660	21
511	20240403	112100	203353635	4665	4665	4665	4665	0
512	20240403	112000	203353635	4665	4665	4665	4665	0
513	20240403	111900	203353635	4665	4665	4665	4665	0
514	20240403	111800	203353635	4665	4665	4665	4665	0
515	20240403	111700	203353635	4665	4665	4665	4665	0
516	20240403	111600	203353635	4665	4665	4665	4665	0
517	20240403	111500	203353635	4665	4665	4665	4665	3
518	20240403	111400	203339640	4640	4640	4640	4640	0
519	20240403	111300	203339640	4640	4640	4640	4640	90
520	20240403	111200	202922040	4665	4660	4665	4660	50
521	20240403	111100	202688990	4640	4640	4640	4640	0
522	20240403	111000	202688990	4640	4640	4640	4640	0
523	20240403	110900	202688990	4640	4650	4650	4640	130
524	20240403	110800	202085550	4670	4670	4670	4670	1
525	20240403	110700	202080880	4670	4670	4670	4670	0
526	20240403	110600	202080880	4670	4670	4670	4670	0
527	20240403	110500	202080880	4670	4640	4670	4640	203
528	20240403	110400	201138750	4640	4640	4640	4640	245
529	20240403	110300	200001950	4640	4640	4640	4640	0
530	20240403	110200	200001950	4640	4640	4640	4640	0
531	20240403	110100	200001950	4640	4640	4640	4640	0
532	20240403	110000	200001950	4640	4640	4640	4640	0
533	20240403	105900	200001950	4640	4640	4640	4640	0
534	20240403	105800	200001950	4640	4670	4670	4640	246
535	20240403	105700	198860190	4670	4670	4670	4670	17
536	20240403	105600	198780800	4670	4670	4670	4670	0
537	20240403	105500	198780800	4670	4645	4670	4645	405
538	20240403	105400	196897100	4645	4640	4645	4640	122
539	20240403	105300	196330520	4640	4640	4640	4640	0
540	20240403	105200	196330520	4640	4640	4640	4640	150
541	20240403	105100	195634520	4645	4640	4645	4640	41
542	20240403	105000	195444275	4645	4645	4645	4645	0
543	20240403	104900	195444275	4645	4645	4645	4645	0
544	20240403	104800	195444275	4645	4640	4645	4640	143
545	20240403	104700	194780545	4645	4645	4645	4645	1
546	20240403	104600	194775900	4645	4645	4645	4640	1027
547	20240403	104500	190008050	4640	4640	4640	4640	52
548	20240403	104400	189766770	4645	4645	4645	4645	0
549	20240403	104300	189766770	4645	4645	4645	4645	0
550	20240403	104200	189766770	4645	4645	4645	4645	30
551	20240403	104100	189627420	4645	4645	4645	4645	1
552	20240403	104000	189622775	4640	4640	4640	4640	190
553	20240403	103900	188741175	4645	4645	4645	4645	0
554	20240403	103800	188741175	4645	4645	4645	4645	0
555	20240403	103700	188741175	4645	4645	4645	4645	0
556	20240403	103600	188741175	4645	4645	4645	4645	0
557	20240403	103500	188741175	4645	4645	4645	4645	1
558	20240403	103400	188736530	4640	4640	4640	4640	400
559	20240403	103300	186880530	4645	4620	4645	4620	2
560	20240403	103200	186871265	4620	4645	4645	4620	33
561	20240403	103100	186718780	4655	4655	4655	4655	0
562	20240403	103000	186718780	4655	4655	4655	4655	0
563	20240403	102900	186718780	4655	4655	4655	4655	0
564	20240403	102800	186718780	4655	4655	4655	4655	0
565	20240403	102700	186718780	4655	4655	4655	4655	100
566	20240403	102600	186253280	4655	4640	4655	4640	100
567	20240403	102500	185789085	4615	4650	4650	4615	977
568	20240403	102400	181269775	4655	4660	4660	4655	428
569	20240403	102300	179276365	4660	4655	4660	4655	100
570	20240403	102200	178810715	4655	4625	4655	4625	602
571	20240403	102100	176020405	4630	4630	4630	4625	115
572	20240403	102000	175488205	4665	4665	4665	4665	1
573	20240403	101900	175483540	4625	4640	4640	4625	200
574	20240403	101800	174557900	4665	4665	4665	4665	0
575	20240403	101700	174557900	4665	4665	4665	4665	4
576	20240403	101600	174539240	4665	4640	4665	4640	101
577	20240403	101500	174070575	4675	4655	4675	4655	200
578	20240403	101400	173137685	4645	4645	4645	4645	0
579	20240403	101300	173137685	4645	4640	4645	4640	430
580	20240403	101200	171140580	4630	4630	4630	4630	25
581	20240403	101100	171024830	4630	4630	4630	4630	0
582	20240403	101000	171024830	4630	4630	4640	4630	225
583	20240403	100900	169981330	4630	4630	4630	4630	144
584	20240403	100800	169314610	4600	4625	4625	4600	4443
585	20240403	100700	148846615	4655	4655	4655	4655	1
586	20240403	100600	148841960	4605	4655	4655	4605	4778
587	20240403	100500	126784715	4655	4655	4655	4655	11
588	20240403	100400	126733510	4655	4655	4655	4655	0
589	20240403	100300	126733510	4655	4655	4655	4655	1
590	20240403	100200	126728855	4675	4675	4675	4675	0
591	20240403	100100	126728855	4675	4675	4675	4675	500
592	20240403	100000	124391355	4675	4675	4675	4675	0
593	20240403	095900	124391355	4675	4675	4675	4675	0
594	20240403	095800	124391355	4675	4675	4675	4675	0
595	20240403	095700	124391355	4675	4675	4675	4675	6
596	20240403	095600	124363305	4675	4650	4675	4650	3721
597	20240403	095500	107044935	4650	4650	4650	4650	20
598	20240403	095400	106951935	4655	4650	4655	4650	1202
599	20240403	095300	101356890	4650	4650	4650	4650	1
600	20240403	095200	101352240	4650	4650	4650	4650	3
601	20240403	095100	101338290	4640	4640	4640	4640	0
602	20240403	095000	101338290	4640	4640	4640	4640	0
603	20240403	094900	101338290	4640	4640	4640	4640	0
604	20240403	094800	101338290	4640	4635	4640	4635	129
605	20240403	094700	100739950	4640	4640	4640	4640	0
606	20240403	094600	100739950	4640	4640	4640	4640	0
607	20240403	094500	100739950	4640	4640	4640	4640	0
608	20240403	094400	100739950	4640	4640	4640	4640	158
609	20240403	094300	100006830	4650	4650	4650	4650	593
610	20240403	094200	97249380	4655	4655	4655	4655	10
611	20240403	094100	97202830	4655	4655	4655	4655	1
612	20240403	094000	97198175	4630	4630	4630	4630	0
613	20240403	093900	97198175	4630	4630	4630	4630	300
614	20240403	093800	95809175	4630	4630	4630	4630	135
615	20240403	093700	95184125	4630	4640	4640	4630	891
616	20240403	093600	91056310	4640	4650	4650	4640	199
617	20240403	093500	90132940	4650	4645	4650	4645	300
618	20240403	093400	88738215	4645	4645	4645	4645	0
619	20240403	093300	88738215	4645	4640	4645	4640	215
620	20240403	093200	87739545	4630	4640	4640	4630	72
621	20240403	093100	87406175	4640	4640	4640	4640	123
622	20240403	093000	86835455	4635	4635	4635	4635	9
623	20240403	092900	86793740	4635	4635	4635	4630	95
624	20240403	092800	86353610	4640	4640	4640	4640	8
625	20240403	092700	86316490	4630	4635	4635	4630	169
626	20240403	092600	85534015	4650	4630	4650	4630	477
627	20240403	092500	83324025	4655	4655	4655	4655	0
628	20240403	092400	83324025	4655	4630	4655	4630	8
629	20240403	092300	83286860	4630	4655	4655	4630	51
630	20240403	092200	83050705	4640	4640	4640	4640	174
631	20240403	092100	82243345	4640	4640	4640	4640	25
632	20240403	092000	82127345	4640	4630	4640	4630	480
633	20240403	091900	79902800	4625	4615	4625	4610	1207
634	20240403	091800	74330330	4625	4615	4625	4615	142
635	20240403	091700	73673780	4610	4610	4610	4610	0
636	20240403	091600	73673780	4610	4610	4610	4610	1
637	20240403	091500	73669170	4625	4610	4625	4605	184
638	20240403	091400	72820585	4610	4610	4610	4610	1994
639	20240403	091300	63628245	4610	4615	4615	4610	714
640	20240403	091200	60336210	4635	4615	4635	4610	187
641	20240403	091100	59471955	4635	4635	4635	4635	11
642	20240403	091000	59420970	4610	4640	4660	4605	3615
643	20240403	090900	42706275	4645	4645	4645	4645	223
644	20240403	090800	41670440	4665	4665	4665	4665	0
645	20240403	090700	41670440	4665	4665	4665	4665	25
646	20240403	090600	41553815	4670	4670	4670	4670	110
647	20240403	090500	41040115	4670	4640	4670	4600	3090
648	20240403	090400	26767155	4640	4645	4645	4640	1187
649	20240403	090300	21258355	4645	4650	4650	4645	218
650	20240403	090200	20245520	4645	4645	4645	4645	170
651	20240403	090100	19455870	4645	4655	4655	4645	1622
652	20240403	090000	11915575	4655	4690	4690	4655	2553