KissMeData/110790/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195400	408568360	7960	7960	7960	7960	641
3	20240403	195300	408568360	7960	7960	7960	7960	0
4	20240403	195200	408568360	7960	7960	7960	7960	0
5	20240403	195100	408568360	7960	7960	7960	7960	0
6	20240403	195000	408568360	7960	7960	7960	7960	0
7	20240403	194900	408568360	7960	7960	7960	7960	0
8	20240403	194800	408568360	7960	7960	7960	7960	0
9	20240403	194700	408568360	7960	7960	7960	7960	0
10	20240403	194600	408568360	7960	7960	7960	7960	0
11	20240403	194500	408568360	7960	7960	7960	7960	0
12	20240403	194400	408568360	7960	7960	7960	7960	0
13	20240403	194300	408568360	7960	7960	7960	7960	0
14	20240403	194200	408568360	7960	7960	7960	7960	0
15	20240403	194100	408568360	7960	7960	7960	7960	0
16	20240403	194000	408568360	7960	7960	7960	7960	0
17	20240403	193900	408568360	7960	7960	7960	7960	0
18	20240403	193800	408568360	7960	7960	7960	7960	0
19	20240403	193700	408568360	7960	7960	7960	7960	0
20	20240403	193600	408568360	7960	7960	7960	7960	0
21	20240403	193500	408568360	7960	7960	7960	7960	0
22	20240403	193400	408568360	7960	7960	7960	7960	0
23	20240403	193300	408568360	7960	7960	7960	7960	0
24	20240403	193200	408568360	7960	7960	7960	7960	0
25	20240403	193100	408568360	7960	7960	7960	7960	0
26	20240403	193000	408568360	7960	7960	7960	7960	0
27	20240403	192900	408568360	7960	7960	7960	7960	0
28	20240403	192800	408568360	7960	7960	7960	7960	0
29	20240403	192700	408568360	7960	7960	7960	7960	0
30	20240403	192600	408568360	7960	7960	7960	7960	0
31	20240403	192500	408568360	7960	7960	7960	7960	0
32	20240403	192400	408568360	7960	7960	7960	7960	641
33	20240403	192300	408568360	7960	7960	7960	7960	0
34	20240403	192200	408568360	7960	7960	7960	7960	0
35	20240403	192100	408568360	7960	7960	7960	7960	0
36	20240403	192000	408568360	7960	7960	7960	7960	0
37	20240403	191900	408568360	7960	7960	7960	7960	0
38	20240403	191800	408568360	7960	7960	7960	7960	0
39	20240403	191700	408568360	7960	7960	7960	7960	0
40	20240403	191600	408568360	7960	7960	7960	7960	0
41	20240403	191500	408568360	7960	7960	7960	7960	0
42	20240403	191400	408568360	7960	7960	7960	7960	0
43	20240403	191300	408568360	7960	7960	7960	7960	0
44	20240403	191200	408568360	7960	7960	7960	7960	0
45	20240403	191100	408568360	7960	7960	7960	7960	0
46	20240403	191000	408568360	7960	7960	7960	7960	0
47	20240403	190900	408568360	7960	7960	7960	7960	0
48	20240403	190800	408568360	7960	7960	7960	7960	0
49	20240403	190700	408568360	7960	7960	7960	7960	0
50	20240403	190600	408568360	7960	7960	7960	7960	0
51	20240403	190500	408568360	7960	7960	7960	7960	0
52	20240403	190400	408568360	7960	7960	7960	7960	0
53	20240403	190300	408568360	7960	7960	7960	7960	0
54	20240403	190200	408568360	7960	7960	7960	7960	0
55	20240403	190100	408568360	7960	7960	7960	7960	0
56	20240403	190000	408568360	7960	7960	7960	7960	0
57	20240403	185900	408568360	7960	7960	7960	7960	0
58	20240403	185800	408568360	7960	7960	7960	7960	0
59	20240403	185700	408568360	7960	7960	7960	7960	0
60	20240403	185600	408568360	7960	7960	7960	7960	0
61	20240403	185500	408568360	7960	7960	7960	7960	0
62	20240403	185400	408568360	7960	7960	7960	7960	641
63	20240403	185300	408568360	7960	7960	7960	7960	0
64	20240403	185200	408568360	7960	7960	7960	7960	0
65	20240403	185100	408568360	7960	7960	7960	7960	0
66	20240403	185000	408568360	7960	7960	7960	7960	0
67	20240403	184900	408568360	7960	7960	7960	7960	0
68	20240403	184800	408568360	7960	7960	7960	7960	0
69	20240403	184700	408568360	7960	7960	7960	7960	0
70	20240403	184600	408568360	7960	7960	7960	7960	0
71	20240403	184500	408568360	7960	7960	7960	7960	0
72	20240403	184400	408568360	7960	7960	7960	7960	0
73	20240403	184300	408568360	7960	7960	7960	7960	0
74	20240403	184200	408568360	7960	7960	7960	7960	0
75	20240403	184100	408568360	7960	7960	7960	7960	0
76	20240403	184000	408568360	7960	7960	7960	7960	0
77	20240403	183900	408568360	7960	7960	7960	7960	0
78	20240403	183800	408568360	7960	7960	7960	7960	0
79	20240403	183700	408568360	7960	7960	7960	7960	0
80	20240403	183600	408568360	7960	7960	7960	7960	0
81	20240403	183500	408568360	7960	7960	7960	7960	0
82	20240403	183400	408568360	7960	7960	7960	7960	0
83	20240403	183300	408568360	7960	7960	7960	7960	0
84	20240403	183200	408568360	7960	7960	7960	7960	0
85	20240403	183100	408568360	7960	7960	7960	7960	0
86	20240403	183000	408568360	7960	7960	7960	7960	0
87	20240403	182900	408568360	7960	7960	7960	7960	0
88	20240403	182800	408568360	7960	7960	7960	7960	0
89	20240403	182700	408568360	7960	7960	7960	7960	0
90	20240403	182600	408568360	7960	7960	7960	7960	0
91	20240403	182500	408568360	7960	7960	7960	7960	0
92	20240403	182400	408568360	7960	7960	7960	7960	641
93	20240403	182300	408568360	7960	7960	7960	7960	0
94	20240403	182200	408568360	7960	7960	7960	7960	0
95	20240403	182100	408568360	7960	7960	7960	7960	0
96	20240403	182000	408568360	7960	7960	7960	7960	0
97	20240403	181900	408568360	7960	7960	7960	7960	0
98	20240403	181800	408568360	7960	7960	7960	7960	0
99	20240403	181700	408568360	7960	7960	7960	7960	0
100	20240403	181600	408568360	7960	7960	7960	7960	0
101	20240403	181500	408568360	7960	7960	7960	7960	0
102	20240403	181400	408568360	7960	7960	7960	7960	0
103	20240403	181300	408568360	7960	7960	7960	7960	0
104	20240403	181200	408568360	7960	7960	7960	7960	0
105	20240403	181100	408568360	7960	7960	7960	7960	0
106	20240403	181000	408568360	7960	7960	7960	7960	0
107	20240403	180900	408568360	7960	7960	7960	7960	0
108	20240403	180800	408568360	7960	7960	7960	7960	0
109	20240403	180700	408568360	7960	7960	7960	7960	0
110	20240403	180600	408568360	7960	7960	7960	7960	0
111	20240403	180500	408568360	7960	7960	7960	7960	0
112	20240403	180400	408568360	7960	7960	7960	7960	0
113	20240403	180300	408568360	7960	7960	7960	7960	0
114	20240403	180200	408568360	7960	7960	7960	7960	0
115	20240403	180100	408568360	7960	7960	7960	7960	0
116	20240403	180000	408568360	7960	7960	7960	7960	0
117	20240403	175900	408568360	7960	7960	7960	7960	0
118	20240403	175800	408568360	7960	7960	7960	7960	0
119	20240403	175700	408568360	7960	7960	7960	7960	0
120	20240403	175600	408568360	7960	7960	7960	7960	0
121	20240403	175500	408568360	7960	7960	7960	7960	0
122	20240403	175400	408568360	7960	7960	7960	7960	641
123	20240403	175300	408568360	7960	7960	7960	7960	0
124	20240403	175200	408568360	7960	7960	7960	7960	0
125	20240403	175100	408568360	7960	7960	7960	7960	0
126	20240403	175000	408568360	7960	7960	7960	7960	0
127	20240403	174900	408568360	7960	7960	7960	7960	0
128	20240403	174800	408568360	7960	7960	7960	7960	0
129	20240403	174700	408568360	7960	7960	7960	7960	0
130	20240403	174600	408568360	7960	7960	7960	7960	0
131	20240403	174500	408568360	7960	7960	7960	7960	0
132	20240403	174400	408568360	7960	7960	7960	7960	0
133	20240403	174300	408568360	7960	7960	7960	7960	0
134	20240403	174200	408568360	7960	7960	7960	7960	0
135	20240403	174100	408568360	7960	7960	7960	7960	0
136	20240403	174000	408568360	7960	7960	7960	7960	0
137	20240403	173900	408568360	7960	7960	7960	7960	0
138	20240403	173800	408568360	7960	7960	7960	7960	0
139	20240403	173700	408568360	7960	7960	7960	7960	0
140	20240403	173600	408568360	7960	7960	7960	7960	0
141	20240403	173500	408568360	7960	7960	7960	7960	0
142	20240403	173400	408568360	7960	7960	7960	7960	0
143	20240403	173300	408568360	7960	7960	7960	7960	0
144	20240403	173200	408568360	7960	7960	7960	7960	0
145	20240403	173100	408568360	7960	7960	7960	7960	0
146	20240403	173000	408568360	7960	7960	7960	7960	0
147	20240403	172900	408568360	7960	7960	7960	7960	0
148	20240403	172800	408568360	7960	7960	7960	7960	0
149	20240403	172700	408568360	7960	7960	7960	7960	0
150	20240403	172600	408568360	7960	7960	7960	7960	0
151	20240403	172500	408568360	7960	7960	7960	7960	0
152	20240403	172400	408568360	7960	7960	7960	7960	641
153	20240403	172300	408568360	7960	7960	7960	7960	0
154	20240403	172200	408568360	7960	7960	7960	7960	0
155	20240403	172100	408568360	7960	7960	7960	7960	0
156	20240403	172000	408568360	7960	7960	7960	7960	0
157	20240403	171900	408568360	7960	7960	7960	7960	0
158	20240403	171800	408568360	7960	7960	7960	7960	0
159	20240403	171700	408568360	7960	7960	7960	7960	0
160	20240403	171600	408568360	7960	7960	7960	7960	0
161	20240403	171500	408568360	7960	7960	7960	7960	0
162	20240403	171400	408568360	7960	7960	7960	7960	0
163	20240403	171300	408568360	7960	7960	7960	7960	0
164	20240403	171200	408568360	7960	7960	7960	7960	0
165	20240403	171100	408568360	7960	7960	7960	7960	0
166	20240403	171000	408568360	7960	7960	7960	7960	0
167	20240403	170900	408568360	7960	7960	7960	7960	0
168	20240403	170800	408568360	7960	7960	7960	7960	0
169	20240403	170700	408568360	7960	7960	7960	7960	0
170	20240403	170600	408568360	7960	7960	7960	7960	0
171	20240403	170500	408568360	7960	7960	7960	7960	0
172	20240403	170400	408568360	7960	7960	7960	7960	0
173	20240403	170300	408568360	7960	7960	7960	7960	0
174	20240403	170200	408568360	7960	7960	7960	7960	0
175	20240403	170100	408568360	7960	7960	7960	7960	0
176	20240403	170000	408568360	7960	7960	7960	7960	0
177	20240403	165900	408568360	7960	7960	7960	7960	0
178	20240403	165800	408568360	7960	7960	7960	7960	0
179	20240403	165700	408568360	7960	7960	7960	7960	0
180	20240403	165600	408568360	7960	7960	7960	7960	0
181	20240403	165500	408568360	7960	7960	7960	7960	0
182	20240403	165400	408568360	7960	7960	7960	7960	641
183	20240403	165300	408568360	7960	7960	7960	7960	0
184	20240403	165200	408568360	7960	7960	7960	7960	0
185	20240403	165100	408568360	7960	7960	7960	7960	0
186	20240403	165000	408568360	7960	7960	7960	7960	0
187	20240403	164900	408568360	7960	7960	7960	7960	0
188	20240403	164800	408568360	7960	7960	7960	7960	0
189	20240403	164700	408568360	7960	7960	7960	7960	0
190	20240403	164600	408568360	7960	7960	7960	7960	0
191	20240403	164500	408568360	7960	7960	7960	7960	0
192	20240403	164400	408568360	7960	7960	7960	7960	0
193	20240403	164300	408568360	7960	7960	7960	7960	0
194	20240403	164200	408568360	7960	7960	7960	7960	0
195	20240403	164100	408568360	7960	7960	7960	7960	0
196	20240403	164000	408568360	7960	7960	7960	7960	0
197	20240403	163900	408568360	7960	7960	7960	7960	0
198	20240403	163800	408568360	7960	7960	7960	7960	0
199	20240403	163700	408568360	7960	7960	7960	7960	0
200	20240403	163600	408568360	7960	7960	7960	7960	0
201	20240403	163500	408568360	7960	7960	7960	7960	0
202	20240403	163400	408568360	7960	7960	7960	7960	0
203	20240403	163300	408568360	7960	7960	7960	7960	0
204	20240403	163200	408568360	7960	7960	7960	7960	0
205	20240403	163100	408568360	7960	7960	7960	7960	0
206	20240403	163000	408568360	7960	7960	7960	7960	0
207	20240403	162900	408568360	7960	7960	7960	7960	0
208	20240403	162800	408568360	7960	7960	7960	7960	0
209	20240403	162700	408568360	7960	7960	7960	7960	0
210	20240403	162600	408568360	7960	7960	7960	7960	0
211	20240403	162500	408568360	7960	7960	7960	7960	0
212	20240403	162400	408568360	7960	7960	7960	7960	641
213	20240403	162300	408568360	7960	7960	7960	7960	0
214	20240403	162200	408568360	7960	7960	7960	7960	0
215	20240403	162100	408568360	7960	7960	7960	7960	0
216	20240403	162000	408568360	7960	7960	7960	7960	0
217	20240403	161900	408568360	7960	7960	7960	7960	0
218	20240403	161800	408568360	7960	7960	7960	7960	0
219	20240403	161700	408568360	7960	7960	7960	7960	0
220	20240403	161600	408568360	7960	7960	7960	7960	0
221	20240403	161500	408568360	7960	7960	7960	7960	0
222	20240403	161400	408568360	7960	7960	7960	7960	0
223	20240403	161300	408568360	7960	7960	7960	7960	0
224	20240403	161200	408568360	7960	7960	7960	7960	0
225	20240403	161100	408568360	7960	7960	7960	7960	0
226	20240403	161000	408568360	7960	7960	7960	7960	0
227	20240403	160900	408568360	7960	7960	7960	7960	0
228	20240403	160800	408568360	7960	7960	7960	7960	0
229	20240403	160700	408568360	7960	7960	7960	7960	0
230	20240403	160600	408568360	7960	7960	7960	7960	0
231	20240403	160500	408568360	7960	7960	7960	7960	0
232	20240403	160400	408568360	7960	7960	7960	7960	0
233	20240403	160300	408568360	7960	7960	7960	7960	0
234	20240403	160200	408568360	7960	7960	7960	7960	0
235	20240403	160100	408568360	7960	7960	7960	7960	0
236	20240403	160000	408568360	7960	7960	7960	7960	0
237	20240403	155900	408568360	7960	7960	7960	7960	0
238	20240403	155800	408568360	7960	7960	7960	7960	0
239	20240403	155700	408568360	7960	7960	7960	7960	0
240	20240403	155600	408568360	7960	7960	7960	7960	0
241	20240403	155500	408568360	7960	7960	7960	7960	0
242	20240403	155400	408568360	7960	7960	7960	7960	641
243	20240403	155300	408568360	7960	7960	7960	7960	0
244	20240403	155200	408568360	7960	7960	7960	7960	0
245	20240403	155100	408568360	7960	7960	7960	7960	0
246	20240403	155000	408568360	7960	7960	7960	7960	0
247	20240403	154900	408568360	7960	7960	7960	7960	0
248	20240403	154800	408568360	7960	7960	7960	7960	0
249	20240403	154700	408568360	7960	7960	7960	7960	0
250	20240403	154600	408568360	7960	7960	7960	7960	0
251	20240403	154500	408568360	7960	7960	7960	7960	0
252	20240403	154400	408568360	7960	7960	7960	7960	0
253	20240403	154300	408568360	7960	7960	7960	7960	0
254	20240403	154200	408568360	7960	7960	7960	7960	0
255	20240403	154100	408568360	7960	7960	7960	7960	0
256	20240403	154000	408568360	7960	7960	7960	7960	0
257	20240403	153900	408568360	7960	7960	7960	7960	0
258	20240403	153800	408568360	7960	7960	7960	7960	0
259	20240403	153700	408568360	7960	7960	7960	7960	0
260	20240403	153600	408568360	7960	7960	7960	7960	0
261	20240403	153500	408568360	7960	7960	7960	7960	0
262	20240403	153400	408568360	7960	7960	7960	7960	0
263	20240403	153300	408568360	7960	7960	7960	7960	0
264	20240403	153200	408568360	7960	7960	7960	7960	0
265	20240403	153100	408568360	7960	7960	7960	7960	0
266	20240403	153000	408568360	7960	7960	7960	7960	641
267	20240403	152900	403466000	7930	7930	7930	7930	0
268	20240403	152800	403466000	7930	7930	7930	7930	0
269	20240403	152700	403466000	7930	7930	7930	7930	0
270	20240403	152600	403466000	7930	7930	7930	7930	0
271	20240403	152500	403466000	7930	7930	7930	7930	0
272	20240403	152400	403466000	7930	7930	7930	7930	0
273	20240403	152300	403466000	7930	7930	7930	7930	0
274	20240403	152200	403466000	7930	7930	7930	7930	0
275	20240403	152100	403466000	7930	7930	7930	7930	0
276	20240403	152000	403466000	7930	7930	7930	7930	0
277	20240403	151900	403466000	7930	7930	7930	7930	0
278	20240403	151800	403466000	7930	7930	7930	7930	0
279	20240403	151700	403466000	7930	7970	7970	7920	1125
280	20240403	151600	394536500	7970	7970	7970	7970	0
281	20240403	151500	394536500	7970	7970	7970	7970	1
282	20240403	151400	394528530	7970	7970	7970	7970	8
283	20240403	151300	394464770	8000	7970	8000	7970	45
284	20240403	151200	394105190	7990	7990	7990	7990	3
285	20240403	151100	394081220	8000	8000	8000	8000	6
286	20240403	151000	394033220	8020	8020	8020	8020	0
287	20240403	150900	394033220	8020	8020	8020	8020	0
288	20240403	150800	394033220	8020	8020	8020	8020	0
289	20240403	150700	394033220	8020	8020	8020	8020	1
290	20240403	150600	394025200	8000	8020	8020	8000	253
291	20240403	150500	391998410	8030	8030	8030	8030	0
292	20240403	150400	391998410	8030	8030	8030	8030	1
293	20240403	150300	391990380	8020	8020	8020	8020	0
294	20240403	150200	391990380	8020	8030	8030	8020	7
295	20240403	150100	391934220	8020	8020	8020	8020	0
296	20240403	150000	391934220	8020	8020	8020	8020	0
297	20240403	145900	391934220	8020	8020	8020	8020	0
298	20240403	145800	391934220	8020	8020	8020	8020	0
299	20240403	145700	391934220	8020	8020	8020	8020	0
300	20240403	145600	391934220	8020	8050	8050	8020	153
301	20240403	145500	390703860	8040	8030	8050	8030	80
302	20240403	145400	390060930	8010	8030	8030	8000	136
303	20240403	145300	388969820	8030	8030	8030	8030	37
304	20240403	145200	388672710	8030	8030	8030	8030	10
305	20240403	145100	388592410	8030	8030	8030	8030	0
306	20240403	145000	388592410	8030	8030	8030	8020	100
307	20240403	144900	387789560	8030	8030	8030	8030	0
308	20240403	144800	387789560	8030	8030	8030	8030	0
309	20240403	144700	387789560	8030	8030	8030	8030	1
310	20240403	144600	387781530	8020	8030	8030	8020	2
311	20240403	144500	387765480	8020	8000	8020	8000	46
312	20240403	144400	387396580	8000	8020	8020	8000	3
313	20240403	144300	387372540	8000	8000	8000	8000	0
314	20240403	144200	387372540	8000	8000	8000	8000	26
315	20240403	144100	387164540	8040	8040	8040	8040	0
316	20240403	144000	387164540	8040	8040	8040	8040	0
317	20240403	143900	387164540	8040	8040	8040	8040	0
318	20240403	143800	387164540	8040	8040	8040	8040	0
319	20240403	143700	387164540	8040	8040	8040	8040	0
320	20240403	143600	387164540	8040	8040	8040	8040	1
321	20240403	143500	387156500	8040	8040	8040	8040	0
322	20240403	143400	387156500	8040	8040	8040	8040	0
323	20240403	143300	387156500	8040	8040	8040	8040	0
324	20240403	143200	387156500	8040	8040	8040	8040	0
325	20240403	143100	387156500	8040	8040	8040	8040	0
326	20240403	143000	387156500	8040	8040	8040	8040	0
327	20240403	142900	387156500	8040	8040	8040	8040	0
328	20240403	142800	387156500	8040	8040	8040	8040	1
329	20240403	142700	387148460	8040	8040	8040	8040	0
330	20240403	142600	387148460	8040	8040	8040	8040	0
331	20240403	142500	387148460	8040	8040	8040	8040	0
332	20240403	142400	387148460	8040	8040	8040	8040	1
333	20240403	142300	387140420	7990	7990	7990	7990	7
334	20240403	142200	387084490	8000	8040	8040	8000	10
335	20240403	142100	387004450	8000	8000	8000	8000	0
336	20240403	142000	387004450	8000	8000	8000	8000	0
337	20240403	141900	387004450	8000	8000	8000	8000	0
338	20240403	141800	387004450	8000	8000	8000	8000	0
339	20240403	141700	387004450	8000	8000	8000	8000	0
340	20240403	141600	387004450	8000	8000	8000	8000	0
341	20240403	141500	387004450	8000	8000	8000	8000	2
342	20240403	141400	386988450	8000	8040	8040	8000	2
343	20240403	141300	386972410	8040	8040	8040	8040	0
344	20240403	141200	386972410	8040	8040	8040	8040	1
345	20240403	141100	386964370	8060	8060	8060	8060	0
346	20240403	141000	386964370	8060	8060	8060	8060	0
347	20240403	140900	386964370	8060	8060	8060	8060	0
348	20240403	140800	386964370	8060	8060	8060	8060	0
349	20240403	140700	386964370	8060	8060	8060	8060	0
350	20240403	140600	386964370	8060	8060	8060	8060	0
351	20240403	140500	386964370	8060	8060	8060	8060	0
352	20240403	140400	386964370	8060	8060	8060	8060	1
353	20240403	140300	386956310	8000	8000	8000	8000	39
354	20240403	140200	386644310	8000	8000	8000	8000	6
355	20240403	140100	386596310	8000	8000	8000	8000	0
356	20240403	140000	386596310	8000	8000	8000	8000	0
357	20240403	135900	386596310	8000	8000	8000	8000	0
358	20240403	135800	386596310	8000	8010	8010	8000	115
359	20240403	135700	385675170	8010	8060	8060	8010	2
360	20240403	135600	385659100	8050	8050	8050	8050	1
361	20240403	135500	385651050	8010	8010	8010	8010	1
362	20240403	135400	385643040	8000	8000	8010	8000	102
363	20240403	135300	384827030	8000	7940	8000	7930	675
364	20240403	135200	379450480	7990	7990	7990	7990	1
365	20240403	135100	379442490	7990	7990	7990	7990	0
366	20240403	135000	379442490	7990	7990	7990	7990	0
367	20240403	134900	379442490	7990	7990	7990	7990	0
368	20240403	134800	379442490	7990	7990	7990	7990	3
369	20240403	134700	379418520	7920	7920	7920	7920	0
370	20240403	134600	379418520	7920	7990	7990	7920	1362
371	20240403	134500	368611140	8000	8000	8000	8000	0
372	20240403	134400	368611140	8000	8000	8000	8000	0
373	20240403	134300	368611140	8000	8000	8000	8000	0
374	20240403	134200	368611140	8000	8000	8000	8000	0
375	20240403	134100	368611140	8000	8000	8000	8000	0
376	20240403	134000	368611140	8000	8000	8000	8000	0
377	20240403	133900	368611140	8000	8000	8000	8000	0
378	20240403	133800	368611140	8000	8000	8000	8000	0
379	20240403	133700	368611140	8000	8000	8000	8000	1
380	20240403	133600	368603140	7990	7990	7990	7990	0
381	20240403	133500	368603140	7990	7990	7990	7990	1
382	20240403	133400	368595150	7990	7990	7990	7990	5
383	20240403	133300	368555200	8000	8000	8000	8000	0
384	20240403	133200	368555200	8000	8000	8000	8000	1
385	20240403	133100	368547200	8000	8000	8000	8000	0
386	20240403	133000	368547200	8000	8000	8000	8000	0
387	20240403	132900	368547200	8000	8000	8000	8000	0
388	20240403	132800	368547200	8000	8000	8000	8000	30
389	20240403	132700	368307200	8000	8000	8000	8000	632
390	20240403	132600	363251200	8000	8030	8030	7990	842
391	20240403	132500	356509970	8020	8030	8030	8020	95
392	20240403	132400	355747370	8030	8030	8030	8030	1
393	20240403	132300	355739340	8030	8030	8030	8030	1
394	20240403	132200	355731310	8020	8020	8030	8020	54
395	20240403	132100	355297950	8020	8030	8030	8020	446
396	20240403	132000	351717620	8000	8000	8000	7990	889
397	20240403	131900	344606340	8000	7940	8000	7940	353
398	20240403	131800	341783090	7940	7940	7940	7940	0
399	20240403	131700	341783090	7940	7940	7940	7940	0
400	20240403	131600	341783090	7940	7940	7940	7940	0
401	20240403	131500	341783090	7940	7940	7940	7940	48
402	20240403	131400	341401970	7990	7990	7990	7990	3
403	20240403	131300	341378000	7970	7970	7970	7970	79
404	20240403	131200	340748370	8000	8000	8000	8000	1
405	20240403	131100	340740370	8000	8000	8000	8000	0
406	20240403	131000	340740370	8000	8000	8000	8000	0
407	20240403	130900	340740370	8000	8000	8000	8000	0
408	20240403	130800	340740370	8000	8000	8000	8000	0
409	20240403	130700	340740370	8000	8000	8000	8000	0
410	20240403	130600	340740370	8000	7980	8000	7980	2
411	20240403	130500	340724390	7980	7980	7980	7980	0
412	20240403	130400	340724390	7980	7980	7980	7980	1
413	20240403	130300	340716410	8000	8000	8000	8000	1
414	20240403	130200	340708410	8000	8000	8000	8000	0
415	20240403	130100	340708410	8000	8000	8000	8000	0
416	20240403	130000	340708410	8000	8000	8000	8000	3529
417	20240403	125900	312476410	8020	8010	8020	8010	648
418	20240403	125800	307283400	8000	8000	8000	8000	405
419	20240403	125700	304043400	7990	8000	8000	7930	40
420	20240403	125600	303723480	8050	8050	8050	8050	0
421	20240403	125500	303723480	8050	8050	8050	8050	0
422	20240403	125400	303723480	8050	8050	8050	8050	1
423	20240403	125300	303715430	8090	8090	8090	8090	0
424	20240403	125200	303715430	8090	8070	8090	8070	1301
425	20240403	125100	293205810	8000	8030	8030	8000	811
426	20240403	125000	286711380	8000	8000	8000	8000	167
427	20240403	124900	285375380	8010	8040	8040	8000	1104
428	20240403	124800	276522720	8040	8040	8040	8040	17
429	20240403	124700	276386040	8080	8040	8090	8040	294
430	20240403	124600	274018970	8040	8030	8040	8030	534
431	20240403	124500	269727460	8030	8040	8060	8030	1045
432	20240403	124400	261324790	8000	7990	8020	7990	1605
433	20240403	124300	248485150	7990	7990	7990	7990	797
434	20240403	124200	242117120	7990	7970	7990	7970	1064
435	20240403	124100	233624800	7970	7960	8000	7960	2416
436	20240403	124000	214353030	7910	7950	7960	7900	1157
437	20240403	123900	205180570	7940	7940	7940	7940	0
438	20240403	123800	205180570	7940	7940	7940	7940	0
439	20240403	123700	205180570	7940	7940	7940	7940	0
440	20240403	123600	205180570	7940	7940	7940	7940	0
441	20240403	123500	205180570	7940	7940	7940	7940	1
442	20240403	123400	205172630	7940	7960	7980	7940	3619
443	20240403	123300	176336510	7950	7950	7950	7950	643
444	20240403	123200	171224660	7950	7950	7950	7950	1
445	20240403	123100	171216710	7910	7910	7910	7910	0
446	20240403	123000	171216710	7910	7910	7910	7910	0
447	20240403	122900	171216710	7910	7910	7910	7910	1
448	20240403	122800	171208800	7910	7910	7910	7910	0
449	20240403	122700	171208800	7910	7910	7910	7910	27
450	20240403	122600	170995230	7950	7950	7950	7950	0
451	20240403	122500	170995230	7950	7950	7950	7950	0
452	20240403	122400	170995230	7950	7950	7950	7950	1
453	20240403	122300	170987280	7950	7950	7950	7950	0
454	20240403	122200	170987280	7950	7950	7950	7950	0
455	20240403	122100	170987280	7950	7950	7950	7950	0
456	20240403	122000	170987280	7950	7950	7950	7950	10
457	20240403	121900	170907780	7950	7950	7950	7950	0
458	20240403	121800	170907780	7950	7950	7950	7950	1
459	20240403	121700	170899830	7950	7950	7950	7950	0
460	20240403	121600	170899830	7950	7950	7950	7950	1
461	20240403	121500	170891880	7950	7950	7950	7950	0
462	20240403	121400	170891880	7950	7910	7950	7910	6
463	20240403	121300	170844380	7950	7950	7950	7950	0
464	20240403	121200	170844380	7950	7950	7950	7950	0
465	20240403	121100	170844380	7950	7950	7950	7950	0
466	20240403	121000	170844380	7950	7950	7950	7950	0
467	20240403	120900	170844380	7950	7950	7950	7950	0
468	20240403	120800	170844380	7950	7950	7950	7950	8
469	20240403	120700	170780780	7950	7950	7950	7950	9
470	20240403	120600	170709230	7950	7950	7950	7950	0
471	20240403	120500	170709230	7950	7950	7950	7950	0
472	20240403	120400	170709230	7950	7950	7950	7950	1
473	20240403	120300	170701280	7940	7940	7940	7940	1
474	20240403	120200	170693340	7910	7920	7920	7910	431
475	20240403	120100	167280110	7910	7910	7910	7910	0
476	20240403	120000	167280110	7910	7910	7910	7910	0
477	20240403	115900	167280110	7910	7910	7910	7910	2
478	20240403	115800	167264290	7910	7910	7910	7910	0
479	20240403	115700	167264290	7910	7910	7910	7910	2
480	20240403	115600	167248470	7910	7910	7910	7910	1
481	20240403	115500	167240560	7910	7910	7910	7910	4
482	20240403	115400	167208920	7910	7910	7910	7910	3
483	20240403	115300	167185190	7910	7910	7910	7910	3
484	20240403	115200	167161460	7920	7920	7920	7920	1
485	20240403	115100	167153540	7910	7910	7910	7910	0
486	20240403	115000	167153540	7910	7910	7910	7910	0
487	20240403	114900	167153540	7910	7910	7910	7910	0
488	20240403	114800	167153540	7910	7910	7910	7910	0
489	20240403	114700	167153540	7910	7910	7910	7910	0
490	20240403	114600	167153540	7910	7910	7910	7910	0
491	20240403	114500	167153540	7910	7910	7910	7910	1
492	20240403	114400	167145630	7910	7910	7910	7910	0
493	20240403	114300	167145630	7910	7910	7910	7910	0
494	20240403	114200	167145630	7910	7910	7910	7910	10
495	20240403	114100	167066530	7910	7910	7910	7910	0
496	20240403	114000	167066530	7910	7910	7910	7910	0
497	20240403	113900	167066530	7910	7910	7910	7910	4
498	20240403	113800	167034890	7920	7920	7920	7920	0
499	20240403	113700	167034890	7920	7920	7920	7920	0
500	20240403	113600	167034890	7920	7920	7920	7920	1
501	20240403	113500	167026970	7910	7910	7910	7910	0
502	20240403	113400	167026970	7910	7920	7920	7910	5
503	20240403	113300	166987390	7910	7910	7910	7910	3
504	20240403	113200	166963660	7910	7910	7910	7910	8
505	20240403	113100	166900380	7910	7910	7910	7910	0
506	20240403	113000	166900380	7910	7910	7910	7910	2
507	20240403	112900	166884560	7910	7910	7910	7910	0
508	20240403	112800	166884560	7910	7910	7910	7910	0
509	20240403	112700	166884560	7910	7920	7920	7910	3
510	20240403	112600	166860820	7910	7910	7910	7910	0
511	20240403	112500	166860820	7910	7910	7910	7910	2
512	20240403	112400	166845000	7910	7910	7910	7910	0
513	20240403	112300	166845000	7910	7910	7910	7910	0
514	20240403	112200	166845000	7910	7920	7920	7910	10
515	20240403	112100	166765890	7910	7910	7910	7910	0
516	20240403	112000	166765890	7910	7910	7910	7910	0
517	20240403	111900	166765890	7910	7910	7910	7910	0
518	20240403	111800	166765890	7910	7910	7910	7910	0
519	20240403	111700	166765890	7910	7910	7910	7910	0
520	20240403	111600	166765890	7910	7910	7910	7910	0
521	20240403	111500	166765890	7910	7910	7910	7910	1
522	20240403	111400	166757980	7910	7910	7910	7910	0
523	20240403	111300	166757980	7910	7910	7910	7910	0
524	20240403	111200	166757980	7910	7910	7910	7910	6
525	20240403	111100	166710520	7910	7910	7910	7910	2
526	20240403	111000	166694700	7910	7950	7950	7910	828
527	20240403	110900	160129430	7910	7910	7910	7910	0
528	20240403	110800	160129430	7910	7910	7910	7910	0
529	20240403	110700	160129430	7910	7910	7910	7910	0
530	20240403	110600	160129430	7910	7920	7920	7910	244
531	20240403	110500	158197080	7910	7920	7920	7910	383
532	20240403	110400	155164500	7920	7920	7920	7920	0
533	20240403	110300	155164500	7920	7920	7920	7920	0
534	20240403	110200	155164500	7920	7920	7920	7920	7
535	20240403	110100	155109060	7910	7930	7930	7910	374
536	20240403	110000	152144560	7930	7940	7940	7930	461
537	20240403	105900	148485180	7940	7940	7940	7940	0
538	20240403	105800	148485180	7940	7950	7950	7940	25
539	20240403	105700	148286480	7940	7940	7940	7940	99
540	20240403	105600	147500420	7930	7920	7940	7920	930
541	20240403	105500	140122510	7910	7890	7910	7850	600
542	20240403	105400	135394550	7890	7890	7890	7890	0
543	20240403	105300	135394550	7890	7890	7890	7890	0
544	20240403	105200	135394550	7890	7890	7890	7890	0
545	20240403	105100	135394550	7890	7890	7890	7890	1
546	20240403	105000	135386660	7900	7900	7900	7900	0
547	20240403	104900	135386660	7900	7900	7900	7900	0
548	20240403	104800	135386660	7900	7900	7900	7900	0
549	20240403	104700	135386660	7900	7900	7900	7900	0
550	20240403	104600	135386660	7900	7900	7900	7900	0
551	20240403	104500	135386660	7900	7900	7900	7900	0
552	20240403	104400	135386660	7900	7900	7900	7900	0
553	20240403	104300	135386660	7900	7900	7900	7900	0
554	20240403	104200	135386660	7900	7900	7900	7900	0
555	20240403	104100	135386660	7900	7900	7900	7900	0
556	20240403	104000	135386660	7900	7900	7900	7860	15
557	20240403	103900	135268680	7900	7900	7900	7900	0
558	20240403	103800	135268680	7900	7900	7900	7900	0
559	20240403	103700	135268680	7900	7900	7900	7900	0
560	20240403	103600	135268680	7900	7900	7900	7900	0
561	20240403	103500	135268680	7900	7900	7900	7900	0
562	20240403	103400	135268680	7900	7900	7900	7900	0
563	20240403	103300	135268680	7900	7900	7900	7900	0
564	20240403	103200	135268680	7900	7900	7900	7900	2
565	20240403	103100	135252880	7900	7900	7900	7900	0
566	20240403	103000	135252880	7900	7900	7900	7900	0
567	20240403	102900	135252880	7900	7900	7900	7900	0
568	20240403	102800	135252880	7900	7900	7900	7900	46
569	20240403	102700	134889480	7910	7910	7910	7910	0
570	20240403	102600	134889480	7910	7910	7910	7910	0
571	20240403	102500	134889480	7910	7910	7910	7910	0
572	20240403	102400	134889480	7910	7910	7910	7910	0
573	20240403	102300	134889480	7910	7900	7910	7900	25
574	20240403	102200	134691970	7910	7910	7910	7910	0
575	20240403	102100	134691970	7910	7910	7910	7910	0
576	20240403	102000	134691970	7910	7910	7910	7910	3
577	20240403	101900	134668240	7910	7910	7910	7910	0
578	20240403	101800	134668240	7910	7910	7910	7910	0
579	20240403	101700	134668240	7910	7910	7910	7910	0
580	20240403	101600	134668240	7910	7910	7910	7910	0
581	20240403	101500	134668240	7910	7910	7910	7910	0
582	20240403	101400	134668240	7910	7910	7910	7910	0
583	20240403	101300	134668240	7910	7910	7910	7910	0
584	20240403	101200	134668240	7910	7910	7910	7910	0
585	20240403	101100	134668240	7910	7910	7910	7910	1
586	20240403	101000	134660330	7900	7900	7900	7900	2
587	20240403	100900	134644530	7900	7900	7900	7900	66
588	20240403	100800	134123130	7900	7910	7910	7900	193
589	20240403	100700	132597010	7910	7910	7910	7910	161
590	20240403	100600	131323500	7910	7910	7910	7910	0
591	20240403	100500	131323500	7910	7910	7910	7910	1
592	20240403	100400	131315590	7910	7910	7910	7910	1
593	20240403	100300	131307680	7910	7900	7910	7900	49
594	20240403	100200	130920130	7860	7860	7860	7860	6
595	20240403	100100	130872970	7860	7860	7860	7860	0
596	20240403	100000	130872970	7860	7870	7870	7860	177
597	20240403	095900	129481500	7880	7880	7880	7880	97
598	20240403	095800	128717140	7890	7890	7890	7890	0
599	20240403	095700	128717140	7890	7890	7890	7890	2
600	20240403	095600	128701360	7890	7890	7890	7890	0
601	20240403	095500	128701360	7890	7890	7890	7890	1
602	20240403	095400	128693470	7890	7890	7890	7890	0
603	20240403	095300	128693470	7890	7890	7890	7890	0
604	20240403	095200	128693470	7890	7900	7900	7890	86
605	20240403	095100	128014120	7890	7870	7890	7870	139
606	20240403	095000	126919000	7860	7860	7860	7860	40
607	20240403	094900	126604600	7850	7870	7870	7850	894
608	20240403	094800	119578200	7870	7870	7870	7870	66
609	20240403	094700	119058780	7880	7900	7900	7880	544
610	20240403	094600	114768940	7900	7900	7900	7900	0
611	20240403	094500	114768940	7900	7900	7900	7900	1
612	20240403	094400	114761040	7900	7900	7900	7900	0
613	20240403	094300	114761040	7900	7900	7900	7900	105
614	20240403	094200	113931540	7900	7900	7900	7900	88
615	20240403	094100	113236340	7900	7900	7900	7900	0
616	20240403	094000	113236340	7900	7900	7900	7900	0
617	20240403	093900	113236340	7900	7900	7900	7900	0
618	20240403	093800	113236340	7900	7920	7920	7900	197
619	20240403	093700	111679900	7940	7930	7940	7930	40
620	20240403	093600	111362640	7930	7920	7930	7920	258
621	20240403	093500	109317740	7930	7910	7930	7910	141
622	20240403	093400	108200010	7960	7960	7960	7960	343
623	20240403	093300	105469730	7950	7900	7950	7900	1504
624	20240403	093200	93574280	7900	7980	7980	7890	4693
625	20240403	093100	56466740	7980	8000	8010	7980	1211
626	20240403	093000	46783490	8000	7990	8000	7980	235
627	20240403	092900	44903680	8000	8000	8000	8000	82
628	20240403	092800	44247680	8000	8000	8010	7990	1362
629	20240403	092700	33351670	8000	7930	8000	7930	150
630	20240403	092600	32154950	7900	7930	7930	7900	1407
631	20240403	092500	21031070	7930	7930	7930	7930	1
632	20240403	092400	21023140	7930	7930	7930	7930	61
633	20240403	092300	20539410	7920	7920	7920	7920	0
634	20240403	092200	20539410	7920	7920	7920	7920	6
635	20240403	092100	20491890	7920	7920	7920	7920	15
636	20240403	092000	20373090	7920	7920	7920	7920	11
637	20240403	091900	20285970	7890	7890	7890	7890	128
638	20240403	091800	19276050	7890	7890	7890	7890	11
639	20240403	091700	19189260	7890	7890	7890	7890	1
640	20240403	091600	19181370	7890	7890	7890	7890	144
641	20240403	091500	18045210	7890	7890	7890	7890	1
642	20240403	091400	18037320	7890	7890	7890	7890	66
643	20240403	091300	17516580	7890	7890	7890	7890	0
644	20240403	091200	17516580	7890	7920	7920	7890	444
645	20240403	091100	14001420	7920	7920	7920	7920	1
646	20240403	091000	13993500	7920	7920	7920	7920	0
647	20240403	090900	13993500	7920	7920	7920	7920	2
648	20240403	090800	13977660	7920	7920	7920	7890	24
649	20240403	090700	13788210	7890	7920	7920	7890	67
650	20240403	090600	13259160	7920	7920	7920	7920	12
651	20240403	090500	13164120	7920	7950	7950	7880	408
652	20240403	090400	9938640	7920	7920	7920	7920	209
653	20240403	090300	8283360	7920	7990	7990	7920	29
654	20240403	090200	8053480	7990	7990	7990	7990	4
655	20240403	090100	8021520	7990	8000	8000	7990	35
656	20240403	090000	7741850	8000	8000	8000	7990	968