KissMeData/106190/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195300	277821340	9650	9650	9650	9650	1248
3	20240403	195200	277821340	9650	9650	9650	9650	0
4	20240403	195100	277821340	9650	9650	9650	9650	0
5	20240403	195000	277821340	9650	9650	9650	9650	0
6	20240403	194900	277821340	9650	9650	9650	9650	0
7	20240403	194800	277821340	9650	9650	9650	9650	0
8	20240403	194700	277821340	9650	9650	9650	9650	0
9	20240403	194600	277821340	9650	9650	9650	9650	0
10	20240403	194500	277821340	9650	9650	9650	9650	0
11	20240403	194400	277821340	9650	9650	9650	9650	0
12	20240403	194300	277821340	9650	9650	9650	9650	0
13	20240403	194200	277821340	9650	9650	9650	9650	0
14	20240403	194100	277821340	9650	9650	9650	9650	0
15	20240403	194000	277821340	9650	9650	9650	9650	0
16	20240403	193900	277821340	9650	9650	9650	9650	0
17	20240403	193800	277821340	9650	9650	9650	9650	0
18	20240403	193700	277821340	9650	9650	9650	9650	0
19	20240403	193600	277821340	9650	9650	9650	9650	0
20	20240403	193500	277821340	9650	9650	9650	9650	0
21	20240403	193400	277821340	9650	9650	9650	9650	0
22	20240403	193300	277821340	9650	9650	9650	9650	0
23	20240403	193200	277821340	9650	9650	9650	9650	0
24	20240403	193100	277821340	9650	9650	9650	9650	0
25	20240403	193000	277821340	9650	9650	9650	9650	0
26	20240403	192900	277821340	9650	9650	9650	9650	0
27	20240403	192800	277821340	9650	9650	9650	9650	0
28	20240403	192700	277821340	9650	9650	9650	9650	0
29	20240403	192600	277821340	9650	9650	9650	9650	0
30	20240403	192500	277821340	9650	9650	9650	9650	0
31	20240403	192400	277821340	9650	9650	9650	9650	0
32	20240403	192300	277821340	9650	9650	9650	9650	1248
33	20240403	192200	277821340	9650	9650	9650	9650	0
34	20240403	192100	277821340	9650	9650	9650	9650	0
35	20240403	192000	277821340	9650	9650	9650	9650	0
36	20240403	191900	277821340	9650	9650	9650	9650	0
37	20240403	191800	277821340	9650	9650	9650	9650	0
38	20240403	191700	277821340	9650	9650	9650	9650	0
39	20240403	191600	277821340	9650	9650	9650	9650	0
40	20240403	191500	277821340	9650	9650	9650	9650	0
41	20240403	191400	277821340	9650	9650	9650	9650	0
42	20240403	191300	277821340	9650	9650	9650	9650	0
43	20240403	191200	277821340	9650	9650	9650	9650	0
44	20240403	191100	277821340	9650	9650	9650	9650	0
45	20240403	191000	277821340	9650	9650	9650	9650	0
46	20240403	190900	277821340	9650	9650	9650	9650	0
47	20240403	190800	277821340	9650	9650	9650	9650	0
48	20240403	190700	277821340	9650	9650	9650	9650	0
49	20240403	190600	277821340	9650	9650	9650	9650	0
50	20240403	190500	277821340	9650	9650	9650	9650	0
51	20240403	190400	277821340	9650	9650	9650	9650	0
52	20240403	190300	277821340	9650	9650	9650	9650	0
53	20240403	190200	277821340	9650	9650	9650	9650	0
54	20240403	190100	277821340	9650	9650	9650	9650	0
55	20240403	190000	277821340	9650	9650	9650	9650	0
56	20240403	185900	277821340	9650	9650	9650	9650	0
57	20240403	185800	277821340	9650	9650	9650	9650	0
58	20240403	185700	277821340	9650	9650	9650	9650	0
59	20240403	185600	277821340	9650	9650	9650	9650	0
60	20240403	185500	277821340	9650	9650	9650	9650	0
61	20240403	185400	277821340	9650	9650	9650	9650	0
62	20240403	185300	277821340	9650	9650	9650	9650	1248
63	20240403	185200	277821340	9650	9650	9650	9650	0
64	20240403	185100	277821340	9650	9650	9650	9650	0
65	20240403	185000	277821340	9650	9650	9650	9650	0
66	20240403	184900	277821340	9650	9650	9650	9650	0
67	20240403	184800	277821340	9650	9650	9650	9650	0
68	20240403	184700	277821340	9650	9650	9650	9650	0
69	20240403	184600	277821340	9650	9650	9650	9650	0
70	20240403	184500	277821340	9650	9650	9650	9650	0
71	20240403	184400	277821340	9650	9650	9650	9650	0
72	20240403	184300	277821340	9650	9650	9650	9650	0
73	20240403	184200	277821340	9650	9650	9650	9650	0
74	20240403	184100	277821340	9650	9650	9650	9650	0
75	20240403	184000	277821340	9650	9650	9650	9650	0
76	20240403	183900	277821340	9650	9650	9650	9650	0
77	20240403	183800	277821340	9650	9650	9650	9650	0
78	20240403	183700	277821340	9650	9650	9650	9650	0
79	20240403	183600	277821340	9650	9650	9650	9650	0
80	20240403	183500	277821340	9650	9650	9650	9650	0
81	20240403	183400	277821340	9650	9650	9650	9650	0
82	20240403	183300	277821340	9650	9650	9650	9650	0
83	20240403	183200	277821340	9650	9650	9650	9650	0
84	20240403	183100	277821340	9650	9650	9650	9650	0
85	20240403	183000	277821340	9650	9650	9650	9650	0
86	20240403	182900	277821340	9650	9650	9650	9650	0
87	20240403	182800	277821340	9650	9650	9650	9650	0
88	20240403	182700	277821340	9650	9650	9650	9650	0
89	20240403	182600	277821340	9650	9650	9650	9650	0
90	20240403	182500	277821340	9650	9650	9650	9650	0
91	20240403	182400	277821340	9650	9650	9650	9650	0
92	20240403	182300	277821340	9650	9650	9650	9650	1248
93	20240403	182200	277821340	9650	9650	9650	9650	0
94	20240403	182100	277821340	9650	9650	9650	9650	0
95	20240403	182000	277821340	9650	9650	9650	9650	0
96	20240403	181900	277821340	9650	9650	9650	9650	0
97	20240403	181800	277821340	9650	9650	9650	9650	0
98	20240403	181700	277821340	9650	9650	9650	9650	0
99	20240403	181600	277821340	9650	9650	9650	9650	0
100	20240403	181500	277821340	9650	9650	9650	9650	0
101	20240403	181400	277821340	9650	9650	9650	9650	0
102	20240403	181300	277821340	9650	9650	9650	9650	0
103	20240403	181200	277821340	9650	9650	9650	9650	0
104	20240403	181100	277821340	9650	9650	9650	9650	0
105	20240403	181000	277821340	9650	9650	9650	9650	0
106	20240403	180900	277821340	9650	9650	9650	9650	0
107	20240403	180800	277821340	9650	9650	9650	9650	0
108	20240403	180700	277821340	9650	9650	9650	9650	0
109	20240403	180600	277821340	9650	9650	9650	9650	0
110	20240403	180500	277821340	9650	9650	9650	9650	0
111	20240403	180400	277821340	9650	9650	9650	9650	0
112	20240403	180300	277821340	9650	9650	9650	9650	0
113	20240403	180200	277821340	9650	9650	9650	9650	0
114	20240403	180100	277821340	9650	9650	9650	9650	0
115	20240403	180000	277821340	9650	9650	9650	9650	0
116	20240403	175900	277821340	9650	9650	9650	9650	0
117	20240403	175800	277821340	9650	9650	9650	9650	0
118	20240403	175700	277821340	9650	9650	9650	9650	0
119	20240403	175600	277821340	9650	9650	9650	9650	0
120	20240403	175500	277821340	9650	9650	9650	9650	0
121	20240403	175400	277821340	9650	9650	9650	9650	0
122	20240403	175300	277821340	9650	9650	9650	9650	1248
123	20240403	175200	277821340	9650	9650	9650	9650	0
124	20240403	175100	277821340	9650	9650	9650	9650	0
125	20240403	175000	277821340	9650	9650	9650	9650	0
126	20240403	174900	277821340	9650	9650	9650	9650	0
127	20240403	174800	277821340	9650	9650	9650	9650	0
128	20240403	174700	277821340	9650	9650	9650	9650	0
129	20240403	174600	277821340	9650	9650	9650	9650	0
130	20240403	174500	277821340	9650	9650	9650	9650	0
131	20240403	174400	277821340	9650	9650	9650	9650	0
132	20240403	174300	277821340	9650	9650	9650	9650	0
133	20240403	174200	277821340	9650	9650	9650	9650	0
134	20240403	174100	277821340	9650	9650	9650	9650	0
135	20240403	174000	277821340	9650	9650	9650	9650	0
136	20240403	173900	277821340	9650	9650	9650	9650	0
137	20240403	173800	277821340	9650	9650	9650	9650	0
138	20240403	173700	277821340	9650	9650	9650	9650	0
139	20240403	173600	277821340	9650	9650	9650	9650	0
140	20240403	173500	277821340	9650	9650	9650	9650	0
141	20240403	173400	277821340	9650	9650	9650	9650	0
142	20240403	173300	277821340	9650	9650	9650	9650	0
143	20240403	173200	277821340	9650	9650	9650	9650	0
144	20240403	173100	277821340	9650	9650	9650	9650	0
145	20240403	173000	277821340	9650	9650	9650	9650	0
146	20240403	172900	277821340	9650	9650	9650	9650	0
147	20240403	172800	277821340	9650	9650	9650	9650	0
148	20240403	172700	277821340	9650	9650	9650	9650	0
149	20240403	172600	277821340	9650	9650	9650	9650	0
150	20240403	172500	277821340	9650	9650	9650	9650	0
151	20240403	172400	277821340	9650	9650	9650	9650	0
152	20240403	172300	277821340	9650	9650	9650	9650	1248
153	20240403	172200	277821340	9650	9650	9650	9650	0
154	20240403	172100	277821340	9650	9650	9650	9650	0
155	20240403	172000	277821340	9650	9650	9650	9650	0
156	20240403	171900	277821340	9650	9650	9650	9650	0
157	20240403	171800	277821340	9650	9650	9650	9650	0
158	20240403	171700	277821340	9650	9650	9650	9650	0
159	20240403	171600	277821340	9650	9650	9650	9650	0
160	20240403	171500	277821340	9650	9650	9650	9650	0
161	20240403	171400	277821340	9650	9650	9650	9650	0
162	20240403	171300	277821340	9650	9650	9650	9650	0
163	20240403	171200	277821340	9650	9650	9650	9650	0
164	20240403	171100	277821340	9650	9650	9650	9650	0
165	20240403	171000	277821340	9650	9650	9650	9650	0
166	20240403	170900	277821340	9650	9650	9650	9650	0
167	20240403	170800	277821340	9650	9650	9650	9650	0
168	20240403	170700	277821340	9650	9650	9650	9650	0
169	20240403	170600	277821340	9650	9650	9650	9650	0
170	20240403	170500	277821340	9650	9650	9650	9650	0
171	20240403	170400	277821340	9650	9650	9650	9650	0
172	20240403	170300	277821340	9650	9650	9650	9650	0
173	20240403	170200	277821340	9650	9650	9650	9650	0
174	20240403	170100	277821340	9650	9650	9650	9650	0
175	20240403	170000	277821340	9650	9650	9650	9650	0
176	20240403	165900	277821340	9650	9650	9650	9650	0
177	20240403	165800	277821340	9650	9650	9650	9650	0
178	20240403	165700	277821340	9650	9650	9650	9650	0
179	20240403	165600	277821340	9650	9650	9650	9650	0
180	20240403	165500	277821340	9650	9650	9650	9650	0
181	20240403	165400	277821340	9650	9650	9650	9650	0
182	20240403	165300	277821340	9650	9650	9650	9650	1248
183	20240403	165200	277821340	9650	9650	9650	9650	0
184	20240403	165100	277821340	9650	9650	9650	9650	0
185	20240403	165000	277821340	9650	9650	9650	9650	0
186	20240403	164900	277821340	9650	9650	9650	9650	0
187	20240403	164800	277821340	9650	9650	9650	9650	0
188	20240403	164700	277821340	9650	9650	9650	9650	0
189	20240403	164600	277821340	9650	9650	9650	9650	0
190	20240403	164500	277821340	9650	9650	9650	9650	0
191	20240403	164400	277821340	9650	9650	9650	9650	0
192	20240403	164300	277821340	9650	9650	9650	9650	0
193	20240403	164200	277821340	9650	9650	9650	9650	0
194	20240403	164100	277821340	9650	9650	9650	9650	0
195	20240403	164000	277821340	9650	9650	9650	9650	0
196	20240403	163900	277821340	9650	9650	9650	9650	0
197	20240403	163800	277821340	9650	9650	9650	9650	0
198	20240403	163700	277821340	9650	9650	9650	9650	0
199	20240403	163600	277821340	9650	9650	9650	9650	0
200	20240403	163500	277821340	9650	9650	9650	9650	0
201	20240403	163400	277821340	9650	9650	9650	9650	0
202	20240403	163300	277821340	9650	9650	9650	9650	0
203	20240403	163200	277821340	9650	9650	9650	9650	0
204	20240403	163100	277821340	9650	9650	9650	9650	0
205	20240403	163000	277821340	9650	9650	9650	9650	0
206	20240403	162900	277821340	9650	9650	9650	9650	0
207	20240403	162800	277821340	9650	9650	9650	9650	0
208	20240403	162700	277821340	9650	9650	9650	9650	0
209	20240403	162600	277821340	9650	9650	9650	9650	0
210	20240403	162500	277821340	9650	9650	9650	9650	0
211	20240403	162400	277821340	9650	9650	9650	9650	0
212	20240403	162300	277821340	9650	9650	9650	9650	1248
213	20240403	162200	277821340	9650	9650	9650	9650	0
214	20240403	162100	277821340	9650	9650	9650	9650	0
215	20240403	162000	277821340	9650	9650	9650	9650	0
216	20240403	161900	277821340	9650	9650	9650	9650	0
217	20240403	161800	277821340	9650	9650	9650	9650	0
218	20240403	161700	277821340	9650	9650	9650	9650	0
219	20240403	161600	277821340	9650	9650	9650	9650	0
220	20240403	161500	277821340	9650	9650	9650	9650	0
221	20240403	161400	277821340	9650	9650	9650	9650	0
222	20240403	161300	277821340	9650	9650	9650	9650	0
223	20240403	161200	277821340	9650	9650	9650	9650	0
224	20240403	161100	277821340	9650	9650	9650	9650	0
225	20240403	161000	277821340	9650	9650	9650	9650	0
226	20240403	160900	277821340	9650	9650	9650	9650	0
227	20240403	160800	277821340	9650	9650	9650	9650	0
228	20240403	160700	277821340	9650	9650	9650	9650	0
229	20240403	160600	277821340	9650	9650	9650	9650	0
230	20240403	160500	277821340	9650	9650	9650	9650	0
231	20240403	160400	277821340	9650	9650	9650	9650	0
232	20240403	160300	277821340	9650	9650	9650	9650	0
233	20240403	160200	277821340	9650	9650	9650	9650	0
234	20240403	160100	277821340	9650	9650	9650	9650	0
235	20240403	160000	277821340	9650	9650	9650	9650	0
236	20240403	155900	277821340	9650	9650	9650	9650	0
237	20240403	155800	277821340	9650	9650	9650	9650	0
238	20240403	155700	277821340	9650	9650	9650	9650	0
239	20240403	155600	277821340	9650	9650	9650	9650	0
240	20240403	155500	277821340	9650	9650	9650	9650	0
241	20240403	155400	277821340	9650	9650	9650	9650	0
242	20240403	155300	277821340	9650	9650	9650	9650	1248
243	20240403	155200	277821340	9650	9650	9650	9650	0
244	20240403	155100	277821340	9650	9650	9650	9650	0
245	20240403	155000	277821340	9650	9650	9650	9650	0
246	20240403	154900	277821340	9650	9650	9650	9650	0
247	20240403	154800	277821340	9650	9650	9650	9650	0
248	20240403	154700	277821340	9650	9650	9650	9650	0
249	20240403	154600	277821340	9650	9650	9650	9650	0
250	20240403	154500	277821340	9650	9650	9650	9650	0
251	20240403	154400	277821340	9650	9650	9650	9650	0
252	20240403	154300	277821340	9650	9650	9650	9650	0
253	20240403	154200	277821340	9650	9650	9650	9650	0
254	20240403	154100	277821340	9650	9650	9650	9650	0
255	20240403	154000	277821340	9650	9650	9650	9650	0
256	20240403	153900	277821340	9650	9650	9650	9650	0
257	20240403	153800	277821340	9650	9650	9650	9650	0
258	20240403	153700	277821340	9650	9650	9650	9650	0
259	20240403	153600	277821340	9650	9650	9650	9650	0
260	20240403	153500	277821340	9650	9650	9650	9650	0
261	20240403	153400	277821340	9650	9650	9650	9650	0
262	20240403	153300	277821340	9650	9650	9650	9650	0
263	20240403	153200	277821340	9650	9650	9650	9650	0
264	20240403	153100	277821340	9650	9650	9650	9650	0
265	20240403	153000	277821340	9650	9650	9650	9650	1248
266	20240403	152900	265778140	9650	9650	9650	9650	0
267	20240403	152800	265778140	9650	9650	9650	9650	0
268	20240403	152700	265778140	9650	9650	9650	9650	0
269	20240403	152600	265778140	9650	9650	9650	9650	0
270	20240403	152500	265778140	9650	9650	9650	9650	0
271	20240403	152400	265778140	9650	9650	9650	9650	0
272	20240403	152300	265778140	9650	9650	9650	9650	0
273	20240403	152200	265778140	9650	9650	9650	9650	0
274	20240403	152100	265778140	9650	9650	9650	9650	0
275	20240403	152000	265778140	9650	9650	9650	9650	0
276	20240403	151900	265778140	9650	9600	9650	9560	117
277	20240403	151800	264654270	9600	9600	9600	9600	600
278	20240403	151700	258894270	9600	9600	9600	9600	0
279	20240403	151600	258894270	9600	9600	9600	9600	0
280	20240403	151500	258894270	9600	9600	9600	9600	0
281	20240403	151400	258894270	9600	9600	9600	9600	0
282	20240403	151300	258894270	9600	9600	9600	9600	0
283	20240403	151200	258894270	9600	9600	9600	9600	100
284	20240403	151100	257934270	9620	9620	9620	9620	0
285	20240403	151000	257934270	9620	9600	9620	9600	220
286	20240403	150900	255822070	9600	9600	9600	9600	0
287	20240403	150800	255822070	9600	9600	9600	9600	0
288	20240403	150700	255822070	9600	9600	9600	9600	4
289	20240403	150600	255783670	9600	9600	9600	9600	0
290	20240403	150500	255783670	9600	9600	9600	9600	1
291	20240403	150400	255774070	9650	9650	9650	9650	0
292	20240403	150300	255774070	9650	9650	9650	9650	0
293	20240403	150200	255774070	9650	9620	9650	9620	10
294	20240403	150100	255677690	9610	9600	9610	9600	9
295	20240403	150000	255591230	9610	9610	9610	9610	0
296	20240403	145900	255591230	9610	9610	9610	9610	0
297	20240403	145800	255591230	9610	9610	9610	9610	0
298	20240403	145700	255591230	9610	9610	9610	9610	0
299	20240403	145600	255591230	9610	9610	9610	9610	100
300	20240403	145500	254630230	9530	9530	9530	9530	0
301	20240403	145400	254630230	9530	9530	9530	9530	0
302	20240403	145300	254630230	9530	9540	9540	9530	11
303	20240403	145200	254525340	9670	9670	9670	9670	0
304	20240403	145100	254525340	9670	9670	9670	9670	0
305	20240403	145000	254525340	9670	9670	9670	9670	0
306	20240403	144900	254525340	9670	9670	9670	9670	0
307	20240403	144800	254525340	9670	9670	9670	9670	0
308	20240403	144700	254525340	9670	9520	9670	9500	805
309	20240403	144600	246755320	9480	9480	9480	9480	0
310	20240403	144500	246755320	9480	9560	9560	9480	1192
311	20240403	144400	235377780	9560	9560	9560	9560	0
312	20240403	144300	235377780	9560	9560	9560	9560	0
313	20240403	144200	235377780	9560	9560	9560	9560	0
314	20240403	144100	235377780	9560	9560	9560	9560	0
315	20240403	144000	235377780	9560	9560	9560	9560	0
316	20240403	143900	235377780	9560	9560	9560	9560	0
317	20240403	143800	235377780	9560	9560	9560	9560	100
318	20240403	143700	234421780	9590	9590	9590	9590	0
319	20240403	143600	234421780	9590	9590	9590	9590	0
320	20240403	143500	234421780	9590	9590	9590	9590	0
321	20240403	143400	234421780	9590	9600	9600	9590	912
322	20240403	143300	225675200	9590	9590	9590	9590	7
323	20240403	143200	225608070	9580	9580	9580	9580	156
324	20240403	143100	224113590	9580	9580	9580	9580	3
325	20240403	143000	224084850	9580	9580	9580	9580	1
326	20240403	142900	224075270	9590	9590	9590	9590	0
327	20240403	142800	224075270	9590	9590	9590	9590	0
328	20240403	142700	224075270	9590	9590	9590	9590	2
329	20240403	142600	224056090	9600	9600	9600	9600	0
330	20240403	142500	224056090	9600	9600	9600	9600	0
331	20240403	142400	224056090	9600	9600	9600	9600	0
332	20240403	142300	224056090	9600	9600	9600	9600	0
333	20240403	142200	224056090	9600	9600	9600	9600	0
334	20240403	142100	224056090	9600	9600	9600	9600	0
335	20240403	142000	224056090	9600	9600	9600	9600	0
336	20240403	141900	224056090	9600	9600	9600	9600	0
337	20240403	141800	224056090	9600	9600	9600	9600	0
338	20240403	141700	224056090	9600	9600	9600	9600	0
339	20240403	141600	224056090	9600	9600	9600	9600	0
340	20240403	141500	224056090	9600	9600	9600	9600	0
341	20240403	141400	224056090	9600	9600	9600	9600	0
342	20240403	141300	224056090	9600	9600	9600	9600	0
343	20240403	141200	224056090	9600	9600	9600	9600	0
344	20240403	141100	224056090	9600	9600	9600	9600	0
345	20240403	141000	224056090	9600	9600	9600	9600	0
346	20240403	140900	224056090	9600	9600	9600	9600	1
347	20240403	140800	224046490	9580	9580	9580	9580	0
348	20240403	140700	224046490	9580	9580	9580	9580	90
349	20240403	140600	223184290	9580	9580	9580	9580	1
350	20240403	140500	223174710	9600	9590	9600	9590	200
351	20240403	140400	221256550	9530	9530	9530	9530	0
352	20240403	140300	221256550	9530	9530	9530	9530	0
353	20240403	140200	221256550	9530	9530	9530	9530	2
354	20240403	140100	221237490	9600	9520	9600	9520	462
355	20240403	140000	216816870	9510	9510	9510	9510	500
356	20240403	135900	212061870	9470	9470	9470	9470	0
357	20240403	135800	212061870	9470	9530	9530	9470	727
358	20240403	135700	205177000	9480	9480	9480	9480	0
359	20240403	135600	205177000	9480	9480	9480	9480	0
360	20240403	135500	205177000	9480	9480	9480	9480	0
361	20240403	135400	205177000	9480	9480	9480	9480	185
362	20240403	135300	203423200	9480	9490	9490	9480	315
363	20240403	135200	200436070	9490	9490	9490	9490	2
364	20240403	135100	200417090	9550	9550	9550	9550	0
365	20240403	135000	200417090	9550	9550	9550	9550	0
366	20240403	134900	200417090	9550	9550	9550	9550	0
367	20240403	134800	200417090	9550	9550	9550	9550	0
368	20240403	134700	200417090	9550	9540	9550	9540	265
369	20240403	134600	197886420	9480	9480	9480	9480	498
370	20240403	134500	193165380	9480	9480	9480	9480	2
371	20240403	134400	193146420	9480	9480	9480	9480	0
372	20240403	134300	193146420	9480	9500	9500	9480	1021
373	20240403	134200	183464660	9510	9510	9510	9510	0
374	20240403	134100	183464660	9510	9510	9510	9510	0
375	20240403	134000	183464660	9510	9500	9510	9500	12
376	20240403	133900	183350610	9480	9480	9480	9480	0
377	20240403	133800	183350610	9480	9480	9480	9480	0
378	20240403	133700	183350610	9480	9480	9480	9480	0
379	20240403	133600	183350610	9480	9480	9480	9480	0
380	20240403	133500	183350610	9480	9480	9480	9480	0
381	20240403	133400	183350610	9480	9480	9480	9480	0
382	20240403	133300	183350610	9480	9490	9490	9480	5
383	20240403	133200	183303200	9510	9510	9510	9510	0
384	20240403	133100	183303200	9510	9510	9510	9510	1
385	20240403	133000	183293690	9490	9490	9490	9490	1103
386	20240403	132900	172826220	9500	9500	9500	9500	422
387	20240403	132800	168817220	9490	9490	9490	9490	0
388	20240403	132700	168817220	9490	9490	9490	9490	0
389	20240403	132600	168817220	9490	9490	9490	9490	0
390	20240403	132500	168817220	9490	9490	9490	9490	0
391	20240403	132400	168817220	9490	9490	9490	9490	0
392	20240403	132300	168817220	9490	9490	9490	9490	0
393	20240403	132200	168817220	9490	9490	9490	9490	5
394	20240403	132100	168769770	9480	9480	9480	9480	0
395	20240403	132000	168769770	9480	9480	9480	9480	0
396	20240403	131900	168769770	9480	9480	9480	9480	3
397	20240403	131800	168741330	9500	9500	9500	9500	100
398	20240403	131700	167791330	9500	9500	9500	9500	10
399	20240403	131600	167696330	9500	9500	9500	9500	0
400	20240403	131500	167696330	9500	9500	9500	9500	0
401	20240403	131400	167696330	9500	9500	9500	9500	10
402	20240403	131300	167601330	9500	9500	9500	9500	0
403	20240403	131200	167601330	9500	9500	9500	9500	0
404	20240403	131100	167601330	9500	9500	9500	9500	0
405	20240403	131000	167601330	9500	9500	9500	9500	0
406	20240403	130900	167601330	9500	9500	9500	9500	0
407	20240403	130800	167601330	9500	9500	9500	9500	0
408	20240403	130700	167601330	9500	9510	9510	9500	543
409	20240403	130600	162442750	9530	9530	9530	9530	0
410	20240403	130500	162442750	9530	9530	9530	9530	0
411	20240403	130400	162442750	9530	9530	9530	9530	0
412	20240403	130300	162442750	9530	9530	9530	9530	0
413	20240403	130200	162442750	9530	9530	9530	9530	0
414	20240403	130100	162442750	9530	9530	9530	9530	0
415	20240403	130000	162442750	9530	9530	9530	9530	0
416	20240403	125900	162442750	9530	9530	9540	9530	206
417	20240403	125800	160479550	9500	9470	9500	9470	370
418	20240403	125700	156966710	9460	9460	9460	9460	127
419	20240403	125600	155765290	9450	9450	9450	9450	40
420	20240403	125500	155387290	9450	9480	9480	9450	50
421	20240403	125400	154914640	9500	9500	9510	9500	366
422	20240403	125300	151437590	9500	9500	9500	9500	0
423	20240403	125200	151437590	9500	9490	9500	9490	300
424	20240403	125100	148587660	9500	9490	9500	9490	120
425	20240403	125000	147447910	9490	9480	9490	9480	38
426	20240403	124900	147087380	9400	9400	9400	9400	0
427	20240403	124800	147087380	9400	9550	9550	9400	2428
428	20240403	124700	124236810	9450	9450	9450	9450	0
429	20240403	124600	124236810	9450	9630	9630	9450	2500
430	20240403	124500	100541870	9650	9650	9650	9650	0
431	20240403	124400	100541870	9650	9650	9650	9650	0
432	20240403	124300	100541870	9650	9650	9650	9650	0
433	20240403	124200	100541870	9650	9650	9650	9650	0
434	20240403	124100	100541870	9650	9650	9650	9650	0
435	20240403	124000	100541870	9650	9650	9650	9650	0
436	20240403	123900	100541870	9650	9650	9650	9650	0
437	20240403	123800	100541870	9650	9650	9650	9650	0
438	20240403	123700	100541870	9650	9650	9650	9650	3
439	20240403	123600	100512920	9650	9650	9650	9650	197
440	20240403	123500	98611870	9630	9630	9630	9630	0
441	20240403	123400	98611870	9630	9630	9630	9630	0
442	20240403	123300	98611870	9630	9630	9630	9630	0
443	20240403	123200	98611870	9630	9630	9630	9630	1
444	20240403	123100	98602240	9630	9630	9630	9630	0
445	20240403	123000	98602240	9630	9630	9630	9630	0
446	20240403	122900	98602240	9630	9630	9630	9630	0
447	20240403	122800	98602240	9630	9630	9630	9630	1
448	20240403	122700	98592610	9630	9630	9630	9630	0
449	20240403	122600	98592610	9630	9630	9630	9630	0
450	20240403	122500	98592610	9630	9630	9630	9630	0
451	20240403	122400	98592610	9630	9630	9630	9630	0
452	20240403	122300	98592610	9630	9630	9630	9630	0
453	20240403	122200	98592610	9630	9630	9630	9630	0
454	20240403	122100	98592610	9630	9630	9630	9630	0
455	20240403	122000	98592610	9630	9630	9630	9630	0
456	20240403	121900	98592610	9630	9630	9630	9630	0
457	20240403	121800	98592610	9630	9630	9630	9630	0
458	20240403	121700	98592610	9630	9630	9630	9630	0
459	20240403	121600	98592610	9630	9630	9630	9630	156
460	20240403	121500	97090330	9650	9650	9650	9650	0
461	20240403	121400	97090330	9650	9650	9650	9650	0
462	20240403	121300	97090330	9650	9650	9650	9650	0
463	20240403	121200	97090330	9650	9650	9650	9650	5
464	20240403	121100	97042080	9650	9650	9650	9650	0
465	20240403	121000	97042080	9650	9650	9650	9650	3
466	20240403	120900	97013130	9680	9680	9680	9680	0
467	20240403	120800	97013130	9680	9680	9680	9680	0
468	20240403	120700	97013130	9680	9680	9680	9680	0
469	20240403	120600	97013130	9680	9680	9680	9680	0
470	20240403	120500	97013130	9680	9680	9680	9680	0
471	20240403	120400	97013130	9680	9680	9680	9680	0
472	20240403	120300	97013130	9680	9680	9680	9680	0
473	20240403	120200	97013130	9680	9680	9680	9680	0
474	20240403	120100	97013130	9680	9600	9680	9600	198
475	20240403	120000	95098810	9580	9580	9580	9580	0
476	20240403	115900	95098810	9580	9580	9580	9580	1
477	20240403	115800	95089230	9580	9580	9580	9580	40
478	20240403	115700	94706030	9590	9590	9590	9590	0
479	20240403	115600	94706030	9590	9590	9590	9590	0
480	20240403	115500	94706030	9590	9590	9590	9590	0
481	20240403	115400	94706030	9590	9590	9590	9590	0
482	20240403	115300	94706030	9590	9590	9590	9590	0
483	20240403	115200	94706030	9590	9590	9590	9590	0
484	20240403	115100	94706030	9590	9590	9590	9590	0
485	20240403	115000	94706030	9590	9590	9590	9590	3
486	20240403	114900	94677260	9580	9580	9580	9580	0
487	20240403	114800	94677260	9580	9580	9580	9580	0
488	20240403	114700	94677260	9580	9580	9580	9580	0
489	20240403	114600	94677260	9580	9580	9580	9580	1
490	20240403	114500	94667680	9580	9580	9580	9580	0
491	20240403	114400	94667680	9580	9580	9580	9580	0
492	20240403	114300	94667680	9580	9580	9580	9580	0
493	20240403	114200	94667680	9580	9580	9580	9580	0
494	20240403	114100	94667680	9580	9580	9580	9580	0
495	20240403	114000	94667680	9580	9580	9580	9580	0
496	20240403	113900	94667680	9580	9580	9580	9580	0
497	20240403	113800	94667680	9580	9580	9580	9580	0
498	20240403	113700	94667680	9580	9580	9580	9580	2
499	20240403	113600	94648520	9580	9570	9580	9570	203
500	20240403	113500	92705800	9550	9550	9550	9550	0
501	20240403	113400	92705800	9550	9550	9550	9550	0
502	20240403	113300	92705800	9550	9550	9550	9550	5
503	20240403	113200	92658050	9550	9550	9550	9550	0
504	20240403	113100	92658050	9550	9550	9550	9550	0
505	20240403	113000	92658050	9550	9550	9550	9550	100
506	20240403	112900	91703050	9680	9680	9680	9680	0
507	20240403	112800	91703050	9680	9680	9680	9680	0
508	20240403	112700	91703050	9680	9680	9680	9680	0
509	20240403	112600	91703050	9680	9680	9680	9680	0
510	20240403	112500	91703050	9680	9680	9680	9680	0
511	20240403	112400	91703050	9680	9680	9680	9680	0
512	20240403	112300	91703050	9680	9680	9680	9680	0
513	20240403	112200	91703050	9680	9680	9680	9680	0
514	20240403	112100	91703050	9680	9680	9680	9680	0
515	20240403	112000	91703050	9680	9680	9680	9680	0
516	20240403	111900	91703050	9680	9680	9680	9680	0
517	20240403	111800	91703050	9680	9680	9680	9680	0
518	20240403	111700	91703050	9680	9680	9680	9680	0
519	20240403	111600	91703050	9680	9680	9680	9680	0
520	20240403	111500	91703050	9680	9680	9680	9680	0
521	20240403	111400	91703050	9680	9680	9680	9680	0
522	20240403	111300	91703050	9680	9680	9680	9680	0
523	20240403	111200	91703050	9680	9680	9680	9680	2
524	20240403	111100	91683690	9680	9680	9680	9680	0
525	20240403	111000	91683690	9680	9600	9680	9600	28
526	20240403	110900	91413220	9520	9520	9520	9520	0
527	20240403	110800	91413220	9520	9540	9540	9520	50
528	20240403	110700	90936850	9670	9670	9670	9670	0
529	20240403	110600	90936850	9670	9670	9670	9670	0
530	20240403	110500	90936850	9670	9670	9670	9670	0
531	20240403	110400	90936850	9670	9670	9670	9670	31
532	20240403	110300	90637080	9680	9610	9680	9610	32
533	20240403	110200	90329350	9530	9530	9530	9530	1
534	20240403	110100	90319820	9700	9700	9700	9700	0
535	20240403	110000	90319820	9700	9700	9700	9700	0
536	20240403	105900	90319820	9700	9700	9700	9700	0
537	20240403	105800	90319820	9700	9560	9700	9560	650
538	20240403	105700	84072440	9560	9400	9610	9350	665
539	20240403	105600	77764770	9400	9410	9410	9400	570
540	20240403	105500	72406270	9410	9470	9470	9410	745
541	20240403	105400	65376880	9470	9490	9490	9470	371
542	20240403	105300	61858670	9490	9510	9510	9490	174
543	20240403	105200	60205710	9510	9520	9520	9500	613
544	20240403	105100	54376380	9550	9550	9550	9550	504
545	20240403	105000	49563180	9550	9550	9550	9550	180
546	20240403	104900	47844180	9550	9550	9550	9550	0
547	20240403	104800	47844180	9550	9600	9600	9550	720
548	20240403	104700	40959600	9620	9620	9620	9620	0
549	20240403	104600	40959600	9620	9620	9620	9620	0
550	20240403	104500	40959600	9620	9620	9620	9620	0
551	20240403	104400	40959600	9620	9620	9620	9620	0
552	20240403	104300	40959600	9620	9620	9620	9620	0
553	20240403	104200	40959600	9620	9620	9620	9620	0
554	20240403	104100	40959600	9620	9620	9620	9620	0
555	20240403	104000	40959600	9620	9620	9620	9620	0
556	20240403	103900	40959600	9620	9610	9620	9610	10
557	20240403	103800	40863430	9580	9580	9580	9580	0
558	20240403	103700	40863430	9580	9580	9580	9580	0
559	20240403	103600	40863430	9580	9580	9580	9580	0
560	20240403	103500	40863430	9580	9580	9580	9580	0
561	20240403	103400	40863430	9580	9580	9580	9580	0
562	20240403	103300	40863430	9580	9580	9580	9580	1
563	20240403	103200	40853850	9630	9630	9630	9630	0
564	20240403	103100	40853850	9630	9630	9630	9630	0
565	20240403	103000	40853850	9630	9630	9630	9630	0
566	20240403	102900	40853850	9630	9600	9630	9600	308
567	20240403	102800	37890930	9580	9580	9580	9580	0
568	20240403	102700	37890930	9580	9620	9620	9580	414
569	20240403	102600	33915860	9620	9630	9630	9620	270
570	20240403	102500	31317770	9630	9660	9660	9630	807
571	20240403	102400	23535360	9660	9660	9660	9660	0
572	20240403	102300	23535360	9660	9660	9660	9660	1
573	20240403	102200	23525700	9730	9730	9730	9730	0
574	20240403	102100	23525700	9730	9730	9730	9730	0
575	20240403	102000	23525700	9730	9730	9730	9730	0
576	20240403	101900	23525700	9730	9730	9730	9730	0
577	20240403	101800	23525700	9730	9730	9730	9730	0
578	20240403	101700	23525700	9730	9730	9730	9730	0
579	20240403	101600	23525700	9730	9730	9730	9730	50
580	20240403	101500	23039200	9700	9700	9700	9700	0
581	20240403	101400	23039200	9700	9680	9700	9680	8
582	20240403	101300	22961720	9670	9670	9670	9670	2
583	20240403	101200	22942380	9680	9680	9680	9680	150
584	20240403	101100	21490380	9690	9690	9690	9690	0
585	20240403	101000	21490380	9690	9690	9690	9690	0
586	20240403	100900	21490380	9690	9690	9690	9690	0
587	20240403	100800	21490380	9690	9690	9690	9690	1
588	20240403	100700	21480690	9690	9690	9690	9690	0
589	20240403	100600	21480690	9690	9690	9690	9690	0
590	20240403	100500	21480690	9690	9690	9690	9690	0
591	20240403	100400	21480690	9690	9690	9690	9690	1
592	20240403	100300	21471000	9680	9680	9680	9680	10
593	20240403	100200	21374200	9680	9680	9680	9680	0
594	20240403	100100	21374200	9680	9680	9680	9680	1
595	20240403	100000	21364520	9670	9670	9670	9670	0
596	20240403	095900	21364520	9670	9670	9670	9670	0
597	20240403	095800	21364520	9670	9670	9670	9670	0
598	20240403	095700	21364520	9670	9670	9670	9670	0
599	20240403	095600	21364520	9670	9670	9670	9670	0
600	20240403	095500	21364520	9670	9670	9670	9670	0
601	20240403	095400	21364520	9670	9670	9670	9670	0
602	20240403	095300	21364520	9670	9670	9670	9670	0
603	20240403	095200	21364520	9670	9660	9670	9660	20
604	20240403	095100	21171170	9650	9650	9650	9650	8
605	20240403	095000	21093970	9640	9640	9640	9640	0
606	20240403	094900	21093970	9640	9640	9640	9640	0
607	20240403	094800	21093970	9640	9650	9650	9640	50
608	20240403	094700	20611870	9650	9660	9660	9650	15
609	20240403	094600	20467110	9650	9650	9650	9650	0
610	20240403	094500	20467110	9650	9650	9650	9650	0
611	20240403	094400	20467110	9650	9650	9650	9650	231
612	20240403	094300	18237960	9650	9650	9650	9650	0
613	20240403	094200	18237960	9650	9660	9660	9650	284
614	20240403	094100	15497240	9660	9670	9670	9660	160
615	20240403	094000	13951130	9670	9670	9670	9670	0
616	20240403	093900	13951130	9670	9670	9670	9670	0
617	20240403	093800	13951130	9670	9670	9670	9670	0
618	20240403	093700	13951130	9670	9670	9670	9670	1
619	20240403	093600	13941460	9740	9740	9740	9740	0
620	20240403	093500	13941460	9740	9740	9740	9740	500
621	20240403	093400	9071460	9740	9740	9740	9740	0
622	20240403	093300	9071460	9740	9740	9740	9740	0
623	20240403	093200	9071460	9740	9740	9740	9740	0
624	20240403	093100	9071460	9740	9740	9740	9740	0
625	20240403	093000	9071460	9740	9740	9740	9740	0
626	20240403	092900	9071460	9740	9740	9740	9740	21
627	20240403	092800	8866920	9750	9750	9750	9750	0
628	20240403	092700	8866920	9750	9750	9750	9750	2
629	20240403	092600	8847420	9780	9780	9780	9780	0
630	20240403	092500	8847420	9780	9780	9780	9780	0
631	20240403	092400	8847420	9780	9780	9780	9780	0
632	20240403	092300	8847420	9780	9780	9780	9780	0
633	20240403	092200	8847420	9780	9760	9780	9760	16
634	20240403	092100	8690960	9770	9770	9770	9770	2
635	20240403	092000	8671420	9760	9750	9760	9750	15
636	20240403	091900	8525070	9800	9740	9800	9740	50
637	20240403	091800	8037090	9750	9750	9750	9750	0
638	20240403	091700	8037090	9750	9750	9750	9750	0
639	20240403	091600	8037090	9750	9750	9750	9750	5
640	20240403	091500	7988340	9760	9760	9760	9760	0
641	20240403	091400	7988340	9760	9760	9760	9760	9
642	20240403	091300	7900500	9760	9750	9760	9640	215
643	20240403	091200	5816330	9720	9760	9760	9720	44
644	20240403	091100	5388450	9720	9720	9720	9720	0
645	20240403	091000	5388450	9720	9720	9720	9720	10
646	20240403	090900	5291250	9770	9770	9770	9770	0
647	20240403	090800	5291250	9770	9770	9770	9770	13
648	20240403	090700	5164240	9770	9800	9800	9770	496
649	20240403	090600	303800	9800	9800	9800	9800	0
650	20240403	090500	303800	9800	9800	9800	9800	16
651	20240403	090400	147000	9800	9800	9800	9800	0
652	20240403	090300	147000	9800	9800	9800	9800	0
653	20240403	090200	147000	9800	9800	9800	9800	0
654	20240403	090100	147000	9800	9800	9800	9800	0
655	20240403	090000	147000	9800	9800	9800	9800	15