KissMeData/126600/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195900	428744115	4105	4105	4105	4105	829
3	20240403	195800	428744115	4105	4105	4105	4105	0
4	20240403	195700	428744115	4105	4105	4105	4105	0
5	20240403	195600	428744115	4105	4105	4105	4105	0
6	20240403	195500	428744115	4105	4105	4105	4105	0
7	20240403	195400	428744115	4105	4105	4105	4105	0
8	20240403	195300	428744115	4105	4105	4105	4105	0
9	20240403	195200	428744115	4105	4105	4105	4105	0
10	20240403	195100	428744115	4105	4105	4105	4105	0
11	20240403	195000	428744115	4105	4105	4105	4105	0
12	20240403	194900	428744115	4105	4105	4105	4105	0
13	20240403	194800	428744115	4105	4105	4105	4105	0
14	20240403	194700	428744115	4105	4105	4105	4105	0
15	20240403	194600	428744115	4105	4105	4105	4105	0
16	20240403	194500	428744115	4105	4105	4105	4105	0
17	20240403	194400	428744115	4105	4105	4105	4105	0
18	20240403	194300	428744115	4105	4105	4105	4105	0
19	20240403	194200	428744115	4105	4105	4105	4105	0
20	20240403	194100	428744115	4105	4105	4105	4105	0
21	20240403	194000	428744115	4105	4105	4105	4105	0
22	20240403	193900	428744115	4105	4105	4105	4105	0
23	20240403	193800	428744115	4105	4105	4105	4105	0
24	20240403	193700	428744115	4105	4105	4105	4105	0
25	20240403	193600	428744115	4105	4105	4105	4105	0
26	20240403	193500	428744115	4105	4105	4105	4105	0
27	20240403	193400	428744115	4105	4105	4105	4105	0
28	20240403	193300	428744115	4105	4105	4105	4105	0
29	20240403	193200	428744115	4105	4105	4105	4105	0
30	20240403	193100	428744115	4105	4105	4105	4105	0
31	20240403	193000	428744115	4105	4105	4105	4105	0
32	20240403	192900	428744115	4105	4105	4105	4105	829
33	20240403	192800	428744115	4105	4105	4105	4105	0
34	20240403	192700	428744115	4105	4105	4105	4105	0
35	20240403	192600	428744115	4105	4105	4105	4105	0
36	20240403	192500	428744115	4105	4105	4105	4105	0
37	20240403	192400	428744115	4105	4105	4105	4105	0
38	20240403	192300	428744115	4105	4105	4105	4105	0
39	20240403	192200	428744115	4105	4105	4105	4105	0
40	20240403	192100	428744115	4105	4105	4105	4105	0
41	20240403	192000	428744115	4105	4105	4105	4105	0
42	20240403	191900	428744115	4105	4105	4105	4105	0
43	20240403	191800	428744115	4105	4105	4105	4105	0
44	20240403	191700	428744115	4105	4105	4105	4105	0
45	20240403	191600	428744115	4105	4105	4105	4105	0
46	20240403	191500	428744115	4105	4105	4105	4105	0
47	20240403	191400	428744115	4105	4105	4105	4105	0
48	20240403	191300	428744115	4105	4105	4105	4105	0
49	20240403	191200	428744115	4105	4105	4105	4105	0
50	20240403	191100	428744115	4105	4105	4105	4105	0
51	20240403	191000	428744115	4105	4105	4105	4105	0
52	20240403	190900	428744115	4105	4105	4105	4105	0
53	20240403	190800	428744115	4105	4105	4105	4105	0
54	20240403	190700	428744115	4105	4105	4105	4105	0
55	20240403	190600	428744115	4105	4105	4105	4105	0
56	20240403	190500	428744115	4105	4105	4105	4105	0
57	20240403	190400	428744115	4105	4105	4105	4105	0
58	20240403	190300	428744115	4105	4105	4105	4105	0
59	20240403	190200	428744115	4105	4105	4105	4105	0
60	20240403	190100	428744115	4105	4105	4105	4105	0
61	20240403	190000	428744115	4105	4105	4105	4105	0
62	20240403	185900	428744115	4105	4105	4105	4105	829
63	20240403	185800	428744115	4105	4105	4105	4105	0
64	20240403	185700	428744115	4105	4105	4105	4105	0
65	20240403	185600	428744115	4105	4105	4105	4105	0
66	20240403	185500	428744115	4105	4105	4105	4105	0
67	20240403	185400	428744115	4105	4105	4105	4105	0
68	20240403	185300	428744115	4105	4105	4105	4105	0
69	20240403	185200	428744115	4105	4105	4105	4105	0
70	20240403	185100	428744115	4105	4105	4105	4105	0
71	20240403	185000	428744115	4105	4105	4105	4105	0
72	20240403	184900	428744115	4105	4105	4105	4105	0
73	20240403	184800	428744115	4105	4105	4105	4105	0
74	20240403	184700	428744115	4105	4105	4105	4105	0
75	20240403	184600	428744115	4105	4105	4105	4105	0
76	20240403	184500	428744115	4105	4105	4105	4105	0
77	20240403	184400	428744115	4105	4105	4105	4105	0
78	20240403	184300	428744115	4105	4105	4105	4105	0
79	20240403	184200	428744115	4105	4105	4105	4105	0
80	20240403	184100	428744115	4105	4105	4105	4105	0
81	20240403	184000	428744115	4105	4105	4105	4105	0
82	20240403	183900	428744115	4105	4105	4105	4105	0
83	20240403	183800	428744115	4105	4105	4105	4105	0
84	20240403	183700	428744115	4105	4105	4105	4105	0
85	20240403	183600	428744115	4105	4105	4105	4105	0
86	20240403	183500	428744115	4105	4105	4105	4105	0
87	20240403	183400	428744115	4105	4105	4105	4105	0
88	20240403	183300	428744115	4105	4105	4105	4105	0
89	20240403	183200	428744115	4105	4105	4105	4105	0
90	20240403	183100	428744115	4105	4105	4105	4105	0
91	20240403	183000	428744115	4105	4105	4105	4105	0
92	20240403	182900	428744115	4105	4105	4105	4105	829
93	20240403	182800	428744115	4105	4105	4105	4105	0
94	20240403	182700	428744115	4105	4105	4105	4105	0
95	20240403	182600	428744115	4105	4105	4105	4105	0
96	20240403	182500	428744115	4105	4105	4105	4105	0
97	20240403	182400	428744115	4105	4105	4105	4105	0
98	20240403	182300	428744115	4105	4105	4105	4105	0
99	20240403	182200	428744115	4105	4105	4105	4105	0
100	20240403	182100	428744115	4105	4105	4105	4105	0
101	20240403	182000	428744115	4105	4105	4105	4105	0
102	20240403	181900	428744115	4105	4105	4105	4105	0
103	20240403	181800	428744115	4105	4105	4105	4105	0
104	20240403	181700	428744115	4105	4105	4105	4105	0
105	20240403	181600	428744115	4105	4105	4105	4105	0
106	20240403	181500	428744115	4105	4105	4105	4105	0
107	20240403	181400	428744115	4105	4105	4105	4105	0
108	20240403	181300	428744115	4105	4105	4105	4105	0
109	20240403	181200	428744115	4105	4105	4105	4105	0
110	20240403	181100	428744115	4105	4105	4105	4105	0
111	20240403	181000	428744115	4105	4105	4105	4105	0
112	20240403	180900	428744115	4105	4105	4105	4105	0
113	20240403	180800	428744115	4105	4105	4105	4105	0
114	20240403	180700	428744115	4105	4105	4105	4105	0
115	20240403	180600	428744115	4105	4105	4105	4105	0
116	20240403	180500	428744115	4105	4105	4105	4105	0
117	20240403	180400	428744115	4105	4105	4105	4105	0
118	20240403	180300	428744115	4105	4105	4105	4105	0
119	20240403	180200	428744115	4105	4105	4105	4105	0
120	20240403	180100	428744115	4105	4105	4105	4105	0
121	20240403	180000	428744115	4105	4105	4105	4105	0
122	20240403	175900	428744115	4105	4105	4105	4105	829
123	20240403	175800	428744115	4105	4105	4105	4105	0
124	20240403	175700	428744115	4105	4105	4105	4105	0
125	20240403	175600	428744115	4105	4105	4105	4105	0
126	20240403	175500	428744115	4105	4105	4105	4105	0
127	20240403	175400	428744115	4105	4105	4105	4105	0
128	20240403	175300	428744115	4105	4105	4105	4105	0
129	20240403	175200	428744115	4105	4105	4105	4105	0
130	20240403	175100	428744115	4105	4105	4105	4105	0
131	20240403	175000	428744115	4105	4105	4105	4105	0
132	20240403	174900	428744115	4105	4105	4105	4105	0
133	20240403	174800	428744115	4105	4105	4105	4105	0
134	20240403	174700	428744115	4105	4105	4105	4105	0
135	20240403	174600	428744115	4105	4105	4105	4105	0
136	20240403	174500	428744115	4105	4105	4105	4105	0
137	20240403	174400	428744115	4105	4105	4105	4105	0
138	20240403	174300	428744115	4105	4105	4105	4105	0
139	20240403	174200	428744115	4105	4105	4105	4105	0
140	20240403	174100	428744115	4105	4105	4105	4105	0
141	20240403	174000	428744115	4105	4105	4105	4105	0
142	20240403	173900	428744115	4105	4105	4105	4105	0
143	20240403	173800	428744115	4105	4105	4105	4105	0
144	20240403	173700	428744115	4105	4105	4105	4105	0
145	20240403	173600	428744115	4105	4105	4105	4105	0
146	20240403	173500	428744115	4105	4105	4105	4105	0
147	20240403	173400	428744115	4105	4105	4105	4105	0
148	20240403	173300	428744115	4105	4105	4105	4105	0
149	20240403	173200	428744115	4105	4105	4105	4105	0
150	20240403	173100	428744115	4105	4105	4105	4105	0
151	20240403	173000	428744115	4105	4105	4105	4105	0
152	20240403	172900	428744115	4105	4105	4105	4105	829
153	20240403	172800	428744115	4105	4105	4105	4105	0
154	20240403	172700	428744115	4105	4105	4105	4105	0
155	20240403	172600	428744115	4105	4105	4105	4105	0
156	20240403	172500	428744115	4105	4105	4105	4105	0
157	20240403	172400	428744115	4105	4105	4105	4105	0
158	20240403	172300	428744115	4105	4105	4105	4105	0
159	20240403	172200	428744115	4105	4105	4105	4105	0
160	20240403	172100	428744115	4105	4105	4105	4105	0
161	20240403	172000	428744115	4105	4105	4105	4105	0
162	20240403	171900	428744115	4105	4105	4105	4105	0
163	20240403	171800	428744115	4105	4105	4105	4105	0
164	20240403	171700	428744115	4105	4105	4105	4105	0
165	20240403	171600	428744115	4105	4105	4105	4105	0
166	20240403	171500	428744115	4105	4105	4105	4105	0
167	20240403	171400	428744115	4105	4105	4105	4105	0
168	20240403	171300	428744115	4105	4105	4105	4105	0
169	20240403	171200	428744115	4105	4105	4105	4105	0
170	20240403	171100	428744115	4105	4105	4105	4105	0
171	20240403	171000	428744115	4105	4105	4105	4105	0
172	20240403	170900	428744115	4105	4105	4105	4105	0
173	20240403	170800	428744115	4105	4105	4105	4105	0
174	20240403	170700	428744115	4105	4105	4105	4105	0
175	20240403	170600	428744115	4105	4105	4105	4105	0
176	20240403	170500	428744115	4105	4105	4105	4105	0
177	20240403	170400	428744115	4105	4105	4105	4105	0
178	20240403	170300	428744115	4105	4105	4105	4105	0
179	20240403	170200	428744115	4105	4105	4105	4105	0
180	20240403	170100	428744115	4105	4105	4105	4105	0
181	20240403	170000	428744115	4105	4105	4105	4105	0
182	20240403	165900	428744115	4105	4105	4105	4105	829
183	20240403	165800	428744115	4105	4105	4105	4105	0
184	20240403	165700	428744115	4105	4105	4105	4105	0
185	20240403	165600	428744115	4105	4105	4105	4105	0
186	20240403	165500	428744115	4105	4105	4105	4105	0
187	20240403	165400	428744115	4105	4105	4105	4105	0
188	20240403	165300	428744115	4105	4105	4105	4105	0
189	20240403	165200	428744115	4105	4105	4105	4105	0
190	20240403	165100	428744115	4105	4105	4105	4105	0
191	20240403	165000	428744115	4105	4105	4105	4105	0
192	20240403	164900	428744115	4105	4105	4105	4105	0
193	20240403	164800	428744115	4105	4105	4105	4105	0
194	20240403	164700	428744115	4105	4105	4105	4105	0
195	20240403	164600	428744115	4105	4105	4105	4105	0
196	20240403	164500	428744115	4105	4105	4105	4105	0
197	20240403	164400	428744115	4105	4105	4105	4105	0
198	20240403	164300	428744115	4105	4105	4105	4105	0
199	20240403	164200	428744115	4105	4105	4105	4105	0
200	20240403	164100	428744115	4105	4105	4105	4105	0
201	20240403	164000	428744115	4105	4105	4105	4105	0
202	20240403	163900	428744115	4105	4105	4105	4105	0
203	20240403	163800	428744115	4105	4105	4105	4105	0
204	20240403	163700	428744115	4105	4105	4105	4105	0
205	20240403	163600	428744115	4105	4105	4105	4105	0
206	20240403	163500	428744115	4105	4105	4105	4105	0
207	20240403	163400	428744115	4105	4105	4105	4105	0
208	20240403	163300	428744115	4105	4105	4105	4105	0
209	20240403	163200	428744115	4105	4105	4105	4105	0
210	20240403	163100	428744115	4105	4105	4105	4105	0
211	20240403	163000	428744115	4105	4105	4105	4105	0
212	20240403	162900	428744115	4105	4105	4105	4105	829
213	20240403	162800	428744115	4105	4105	4105	4105	0
214	20240403	162700	428744115	4105	4105	4105	4105	0
215	20240403	162600	428744115	4105	4105	4105	4105	0
216	20240403	162500	428744115	4105	4105	4105	4105	0
217	20240403	162400	428744115	4105	4105	4105	4105	0
218	20240403	162300	428744115	4105	4105	4105	4105	0
219	20240403	162200	428744115	4105	4105	4105	4105	0
220	20240403	162100	428744115	4105	4105	4105	4105	0
221	20240403	162000	428744115	4105	4105	4105	4105	0
222	20240403	161900	428744115	4105	4105	4105	4105	0
223	20240403	161800	428744115	4105	4105	4105	4105	0
224	20240403	161700	428744115	4105	4105	4105	4105	0
225	20240403	161600	428744115	4105	4105	4105	4105	0
226	20240403	161500	428744115	4105	4105	4105	4105	0
227	20240403	161400	428744115	4105	4105	4105	4105	0
228	20240403	161300	428744115	4105	4105	4105	4105	0
229	20240403	161200	428744115	4105	4105	4105	4105	0
230	20240403	161100	428744115	4105	4105	4105	4105	0
231	20240403	161000	428744115	4105	4105	4105	4105	0
232	20240403	160900	428744115	4105	4105	4105	4105	0
233	20240403	160800	428744115	4105	4105	4105	4105	0
234	20240403	160700	428744115	4105	4105	4105	4105	0
235	20240403	160600	428744115	4105	4105	4105	4105	0
236	20240403	160500	428744115	4105	4105	4105	4105	0
237	20240403	160400	428744115	4105	4105	4105	4105	0
238	20240403	160300	428744115	4105	4105	4105	4105	0
239	20240403	160200	428744115	4105	4105	4105	4105	0
240	20240403	160100	428744115	4105	4105	4105	4105	0
241	20240403	160000	428744115	4105	4105	4105	4105	0
242	20240403	155900	428744115	4105	4105	4105	4105	829
243	20240403	155800	428744115	4105	4105	4105	4105	0
244	20240403	155700	428744115	4105	4105	4105	4105	0
245	20240403	155600	428744115	4105	4105	4105	4105	0
246	20240403	155500	428744115	4105	4105	4105	4105	0
247	20240403	155400	428744115	4105	4105	4105	4105	0
248	20240403	155300	428744115	4105	4105	4105	4105	0
249	20240403	155200	428744115	4105	4105	4105	4105	0
250	20240403	155100	428744115	4105	4105	4105	4105	0
251	20240403	155000	428744115	4105	4105	4105	4105	0
252	20240403	154900	428744115	4105	4105	4105	4105	0
253	20240403	154800	428744115	4105	4105	4105	4105	0
254	20240403	154700	428744115	4105	4105	4105	4105	0
255	20240403	154600	428744115	4105	4105	4105	4105	0
256	20240403	154500	428744115	4105	4105	4105	4105	0
257	20240403	154400	428744115	4105	4105	4105	4105	0
258	20240403	154300	428744115	4105	4105	4105	4105	0
259	20240403	154200	428744115	4105	4105	4105	4105	0
260	20240403	154100	428744115	4105	4105	4105	4105	0
261	20240403	154000	428744115	4105	4105	4105	4105	0
262	20240403	153900	428744115	4105	4105	4105	4105	0
263	20240403	153800	428744115	4105	4105	4105	4105	0
264	20240403	153700	428744115	4105	4105	4105	4105	0
265	20240403	153600	428744115	4105	4105	4105	4105	0
266	20240403	153500	428744115	4105	4105	4105	4105	0
267	20240403	153400	428744115	4105	4105	4105	4105	0
268	20240403	153300	428744115	4105	4105	4105	4105	0
269	20240403	153200	428744115	4105	4105	4105	4105	0
270	20240403	153100	428744115	4105	4105	4105	4105	0
271	20240403	153000	428744115	4105	4105	4105	4105	829
272	20240403	152900	425341070	4100	4100	4100	4100	0
273	20240403	152800	425341070	4100	4100	4100	4100	0
274	20240403	152700	425341070	4100	4100	4100	4100	0
275	20240403	152600	425341070	4100	4100	4100	4100	0
276	20240403	152500	425341070	4100	4100	4100	4100	0
277	20240403	152400	425341070	4100	4100	4100	4100	0
278	20240403	152300	425341070	4100	4100	4100	4100	0
279	20240403	152200	425341070	4100	4100	4100	4100	0
280	20240403	152100	425341070	4100	4100	4100	4100	0
281	20240403	152000	425341070	4100	4100	4100	4100	0
282	20240403	151900	425341070	4100	4100	4100	4100	1
283	20240403	151800	425336970	4100	4100	4100	4100	1
284	20240403	151700	425332870	4090	4090	4090	4090	23
285	20240403	151600	425238800	4090	4105	4105	4090	338
286	20240403	151500	423854880	4105	4100	4105	4100	2
287	20240403	151400	423846675	4105	4105	4105	4105	1
288	20240403	151300	423842570	4100	4100	4100	4100	917
289	20240403	151200	420082870	4100	4100	4100	4100	1
290	20240403	151100	420078770	4080	4100	4100	4080	27
291	20240403	151000	419968590	4080	4085	4100	4080	976
292	20240403	150900	415982365	4100	4095	4100	4090	810
293	20240403	150800	412667930	4095	4095	4095	4095	75
294	20240403	150700	412360805	4095	4095	4095	4095	0
295	20240403	150600	412360805	4095	4095	4095	4095	25
296	20240403	150500	412258430	4100	4100	4100	4100	15
297	20240403	150400	412196930	4100	4095	4100	4095	3
298	20240403	150300	412184640	4095	4095	4095	4095	35
299	20240403	150200	412041315	4095	4095	4095	4095	0
300	20240403	150100	412041315	4095	4090	4095	4090	31
301	20240403	150000	411914520	4095	4095	4095	4095	5
302	20240403	145900	411894045	4100	4095	4100	4095	12
303	20240403	145800	411844900	4100	4100	4100	4100	4
304	20240403	145700	411828500	4100	4100	4100	4100	0
305	20240403	145600	411828500	4100	4100	4100	4100	101
306	20240403	145500	411414400	4100	4100	4100	4100	0
307	20240403	145400	411414400	4100	4100	4100	4100	0
308	20240403	145300	411414400	4100	4100	4100	4100	1
309	20240403	145200	411410300	4080	4080	4080	4080	0
310	20240403	145100	411410300	4080	4100	4100	4080	11
311	20240403	145000	411365385	4085	4090	4100	4085	561
312	20240403	144900	409068580	4090	4085	4090	4085	11
313	20240403	144800	409023640	4095	4095	4095	4095	0
314	20240403	144700	409023640	4095	4095	4095	4095	0
315	20240403	144600	409023640	4095	4085	4095	4080	10
316	20240403	144500	408982800	4090	4095	4095	4090	626
317	20240403	144400	406422455	4090	4090	4090	4090	294
318	20240403	144300	405219995	4080	4080	4080	4080	0
319	20240403	144200	405219995	4080	4080	4080	4080	0
320	20240403	144100	405219995	4080	4080	4080	4080	649
321	20240403	144000	402572075	4075	4075	4075	4075	1
322	20240403	143900	402568000	4075	4085	4085	4075	650
323	20240403	143800	399917550	4095	4095	4095	4095	0
324	20240403	143700	399917550	4095	4095	4095	4095	0
325	20240403	143600	399917550	4095	4095	4095	4095	0
326	20240403	143500	399917550	4095	4095	4095	4095	0
327	20240403	143400	399917550	4095	4095	4095	4095	0
328	20240403	143300	399917550	4095	4095	4095	4095	200
329	20240403	143200	399098550	4090	4090	4090	4090	13
330	20240403	143100	399045380	4090	4090	4090	4090	500
331	20240403	143000	397000380	4095	4095	4095	4095	0
332	20240403	142900	397000380	4095	4095	4095	4095	24
333	20240403	142800	396902100	4095	4095	4095	4095	0
334	20240403	142700	396902100	4095	4095	4095	4095	0
335	20240403	142600	396902100	4095	4095	4095	4095	0
336	20240403	142500	396902100	4095	4095	4095	4095	1
337	20240403	142400	396898005	4105	4105	4105	4105	0
338	20240403	142300	396898005	4105	4100	4105	4100	205
339	20240403	142200	396057485	4105	4105	4105	4105	0
340	20240403	142100	396057485	4105	4105	4105	4105	0
341	20240403	142000	396057485	4105	4105	4105	4105	0
342	20240403	141900	396057485	4105	4105	4105	4105	0
343	20240403	141800	396057485	4105	4105	4105	4105	1
344	20240403	141700	396053380	4105	4105	4105	4105	1
345	20240403	141600	396049275	4080	4080	4080	4080	0
346	20240403	141500	396049275	4080	4080	4080	4080	0
347	20240403	141400	396049275	4080	4100	4100	4080	43
348	20240403	141300	395873415	4110	4110	4110	4110	0
349	20240403	141200	395873415	4110	4110	4110	4110	0
350	20240403	141100	395873415	4110	4110	4110	4110	0
351	20240403	141000	395873415	4110	4105	4110	4105	150
352	20240403	140900	395257620	4105	4100	4105	4100	124
353	20240403	140800	394749055	4100	4100	4100	4100	1
354	20240403	140700	394744955	4100	4100	4100	4100	2
355	20240403	140600	394736755	4090	4090	4090	4090	13
356	20240403	140500	394683585	4100	4100	4100	4100	1
357	20240403	140400	394679485	4095	4090	4095	4090	201
358	20240403	140300	393857390	4100	4100	4100	4100	20
359	20240403	140200	393775390	4105	4105	4105	4105	0
360	20240403	140100	393775390	4105	4100	4105	4100	20
361	20240403	140000	393693385	4100	4100	4100	4100	212
362	20240403	135900	392824185	4100	4095	4100	4095	51
363	20240403	135800	392615335	4095	4095	4095	4095	0
364	20240403	135700	392615335	4095	4095	4095	4095	0
365	20240403	135600	392615335	4095	4095	4095	4095	0
366	20240403	135500	392615335	4095	4100	4100	4095	2
367	20240403	135400	392607140	4095	4095	4095	4095	1
368	20240403	135300	392603045	4095	4095	4095	4095	0
369	20240403	135200	392603045	4095	4080	4095	4080	2527
370	20240403	135100	382258505	4080	4075	4080	4070	301
371	20240403	135000	381033360	4080	4080	4080	4080	0
372	20240403	134900	381033360	4080	4080	4080	4080	0
373	20240403	134800	381033360	4080	4080	4080	4080	106
374	20240403	134700	380600880	4085	4085	4085	4085	23
375	20240403	134600	380506925	4090	4090	4090	4090	50
376	20240403	134500	380302425	4090	4090	4090	4090	28
377	20240403	134400	380187905	4100	4100	4100	4100	0
378	20240403	134300	380187905	4100	4100	4100	4100	841
379	20240403	134200	376739805	4090	4090	4090	4090	0
380	20240403	134100	376739805	4090	4090	4090	4090	0
381	20240403	134000	376739805	4090	4090	4090	4090	0
382	20240403	133900	376739805	4090	4100	4100	4090	703
383	20240403	133800	373859525	4100	4100	4100	4100	0
384	20240403	133700	373859525	4100	4100	4100	4100	0
385	20240403	133600	373859525	4100	4100	4100	4100	0
386	20240403	133500	373859525	4100	4100	4100	4100	0
387	20240403	133400	373859525	4100	4100	4100	4100	0
388	20240403	133300	373859525	4100	4100	4100	4100	0
389	20240403	133200	373859525	4100	4100	4100	4100	10
390	20240403	133100	373818525	4100	4100	4100	4100	0
391	20240403	133000	373818525	4100	4100	4100	4100	60
392	20240403	132900	373572525	4100	4100	4100	4100	21
393	20240403	132800	373486425	4095	4095	4095	4095	0
394	20240403	132700	373486425	4095	4095	4095	4095	0
395	20240403	132600	373486425	4095	4095	4095	4095	1
396	20240403	132500	373482330	4100	4100	4100	4100	214
397	20240403	132400	372604930	4100	4100	4100	4100	0
398	20240403	132300	372604930	4100	4100	4100	4100	0
399	20240403	132200	372604930	4100	4100	4100	4100	100
400	20240403	132100	372194930	4100	4100	4100	4100	0
401	20240403	132000	372194930	4100	4100	4100	4100	0
402	20240403	131900	372194930	4100	4100	4100	4100	0
403	20240403	131800	372194930	4100	4100	4100	4100	1
404	20240403	131700	372190830	4100	4100	4100	4100	0
405	20240403	131600	372190830	4100	4100	4100	4100	7
406	20240403	131500	372162130	4085	4085	4085	4085	0
407	20240403	131400	372162130	4085	4085	4085	4085	0
408	20240403	131300	372162130	4085	4085	4085	4085	0
409	20240403	131200	372162130	4085	4085	4085	4085	0
410	20240403	131100	372162130	4085	4100	4100	4085	17
411	20240403	131000	372092610	4100	4100	4100	4100	7
412	20240403	130900	372063910	4100	4100	4100	4100	0
413	20240403	130800	372063910	4100	4095	4100	4095	4
414	20240403	130700	372047520	4090	4090	4090	4090	342
415	20240403	130600	370648740	4085	4085	4085	4085	0
416	20240403	130500	370648740	4085	4085	4085	4085	53
417	20240403	130400	370432235	4085	4085	4085	4085	0
418	20240403	130300	370432235	4085	4085	4085	4085	0
419	20240403	130200	370432235	4085	4080	4085	4080	700
420	20240403	130100	367573170	4080	4080	4080	4080	0
421	20240403	130000	367573170	4080	4080	4080	4080	0
422	20240403	125900	367573170	4080	4080	4080	4080	269
423	20240403	125800	366475650	4080	4080	4080	4080	5
424	20240403	125700	366455250	4080	4080	4080	4080	12
425	20240403	125600	366406290	4080	4080	4080	4080	0
426	20240403	125500	366406290	4080	4080	4080	4080	0
427	20240403	125400	366406290	4080	4080	4080	4080	0
428	20240403	125300	366406290	4080	4075	4080	4075	246
429	20240403	125200	365403835	4080	4080	4080	4080	1
430	20240403	125100	365399755	4070	4070	4070	4070	0
431	20240403	125000	365399755	4070	4070	4070	4070	0
432	20240403	124900	365399755	4070	4070	4070	4070	0
433	20240403	124800	365399755	4070	4070	4070	4070	0
434	20240403	124700	365399755	4070	4070	4070	4070	0
435	20240403	124600	365399755	4070	4070	4070	4070	561
436	20240403	124500	363116485	4075	4075	4075	4075	0
437	20240403	124400	363116485	4075	4075	4075	4075	0
438	20240403	124300	363116485	4075	4075	4075	4075	71
439	20240403	124200	362827160	4075	4075	4075	4075	0
440	20240403	124100	362827160	4075	4075	4075	4075	0
441	20240403	124000	362827160	4075	4075	4075	4075	0
442	20240403	123900	362827160	4075	4075	4075	4075	86
443	20240403	123800	362476710	4070	4070	4070	4070	0
444	20240403	123700	362476710	4070	4070	4070	4070	0
445	20240403	123600	362476710	4070	4070	4070	4070	0
446	20240403	123500	362476710	4070	4070	4070	4070	1000
447	20240403	123400	358406710	4070	4070	4070	4070	0
448	20240403	123300	358406710	4070	4070	4070	4070	0
449	20240403	123200	358406710	4070	4070	4070	4070	500
450	20240403	123100	356371710	4075	4075	4075	4075	1002
451	20240403	123000	352288560	4075	4075	4075	4075	0
452	20240403	122900	352288560	4075	4075	4075	4075	0
453	20240403	122800	352288560	4075	4075	4075	4075	0
454	20240403	122700	352288560	4075	4075	4075	4075	0
455	20240403	122600	352288560	4075	4075	4075	4075	0
456	20240403	122500	352288560	4075	4075	4075	4075	30
457	20240403	122400	352166310	4075	4075	4075	4075	0
458	20240403	122300	352166310	4075	4075	4075	4075	0
459	20240403	122200	352166310	4075	4075	4075	4075	20
460	20240403	122100	352084810	4075	4075	4075	4075	6
461	20240403	122000	352060360	4075	4075	4075	4075	1
462	20240403	121900	352056285	4075	4075	4075	4075	0
463	20240403	121800	352056285	4075	4075	4075	4075	0
464	20240403	121700	352056285	4075	4075	4075	4075	0
465	20240403	121600	352056285	4075	4075	4075	4075	0
466	20240403	121500	352056285	4075	4075	4075	4075	250
467	20240403	121400	351037535	4075	4075	4075	4075	0
468	20240403	121300	351037535	4075	4075	4075	4075	0
469	20240403	121200	351037535	4075	4075	4075	4075	0
470	20240403	121100	351037535	4075	4075	4075	4075	0
471	20240403	121000	351037535	4075	4075	4075	4075	0
472	20240403	120900	351037535	4075	4070	4075	4065	101
473	20240403	120800	350626690	4075	4075	4075	4075	15
474	20240403	120700	350565565	4075	4075	4075	4075	0
475	20240403	120600	350565565	4075	4075	4075	4075	1
476	20240403	120500	350561490	4070	4070	4070	4070	985
477	20240403	120400	346552540	4070	4070	4070	4070	1
478	20240403	120300	346548470	4070	4070	4070	4070	0
479	20240403	120200	346548470	4070	4070	4070	4070	1
480	20240403	120100	346544400	4065	4065	4065	4065	193
481	20240403	120000	345759855	4070	4070	4070	4070	0
482	20240403	115900	345759855	4070	4070	4070	4070	0
483	20240403	115800	345759855	4070	4070	4070	4070	0
484	20240403	115700	345759855	4070	4070	4070	4070	5
485	20240403	115600	345739505	4060	4060	4060	4060	405
486	20240403	115500	344095205	4065	4065	4065	4065	50
487	20240403	115400	343891955	4075	4070	4075	4070	210
488	20240403	115300	343036215	4065	4075	4075	4065	224
489	20240403	115200	342125515	4075	4075	4075	4075	0
490	20240403	115100	342125515	4075	4075	4075	4075	0
491	20240403	115000	342125515	4075	4070	4075	4070	55
492	20240403	114900	341901540	4075	4075	4075	4075	66
493	20240403	114800	341632590	4075	4070	4075	4070	108
494	20240403	114700	341192905	4070	4070	4070	4070	130
495	20240403	114600	340663805	4070	4070	4070	4070	5
496	20240403	114500	340643455	4070	4070	4070	4070	0
497	20240403	114400	340643455	4070	4070	4070	4070	5
498	20240403	114300	340623105	4070	4070	4070	4070	0
499	20240403	114200	340623105	4070	4070	4070	4070	0
500	20240403	114100	340623105	4070	4070	4070	4070	0
501	20240403	114000	340623105	4070	4070	4070	4070	20
502	20240403	113900	340541705	4070	4070	4070	4070	20
503	20240403	113800	340460305	4075	4075	4075	4075	0
504	20240403	113700	340460305	4075	4075	4075	4075	0
505	20240403	113600	340460305	4075	4075	4075	4075	0
506	20240403	113500	340460305	4075	4075	4075	4075	0
507	20240403	113400	340460305	4075	4065	4075	4065	10
508	20240403	113300	340419645	4060	4065	4065	4060	1303
509	20240403	113200	335123350	4065	4060	4065	4060	140
510	20240403	113100	334554945	4065	4065	4065	4065	0
511	20240403	113000	334554945	4065	4065	4065	4065	0
512	20240403	112900	334554945	4065	4065	4065	4065	30
513	20240403	112800	334432995	4065	4065	4065	4065	0
514	20240403	112700	334432995	4065	4065	4065	4065	8
515	20240403	112600	334400475	4065	4065	4065	4065	0
516	20240403	112500	334400475	4065	4065	4065	4065	0
517	20240403	112400	334400475	4065	4065	4065	4065	222
518	20240403	112300	333498045	4065	4065	4065	4065	564
519	20240403	112200	331205385	4055	4055	4055	4055	0
520	20240403	112100	331205385	4055	4055	4055	4055	50
521	20240403	112000	331002635	4055	4055	4055	4055	2801
522	20240403	111900	319644580	4060	4075	4075	4060	12055
523	20240403	111800	270697375	4075	4075	4075	4075	150
524	20240403	111700	270086125	4075	4075	4075	4075	99
525	20240403	111600	269682700	4075	4075	4075	4075	49
526	20240403	111500	269483025	4080	4080	4080	4080	0
527	20240403	111400	269483025	4080	4080	4080	4080	0
528	20240403	111300	269483025	4080	4080	4080	4080	0
529	20240403	111200	269483025	4080	4080	4080	4080	1
530	20240403	111100	269478945	4060	4060	4060	4060	0
531	20240403	111000	269478945	4060	4060	4060	4060	0
532	20240403	110900	269478945	4060	4060	4060	4060	0
533	20240403	110800	269478945	4060	4060	4060	4060	453
534	20240403	110700	267639765	4060	4070	4075	4060	1545
535	20240403	110600	261364870	4075	4090	4095	4075	16
536	20240403	110500	261299590	4090	4090	4090	4090	2
537	20240403	110400	261291410	4080	4080	4080	4080	0
538	20240403	110300	261291410	4080	4080	4080	4080	0
539	20240403	110200	261291410	4080	4080	4080	4080	0
540	20240403	110100	261291410	4080	4080	4080	4080	0
541	20240403	110000	261291410	4080	4080	4080	4080	0
542	20240403	105900	261291410	4080	4060	4080	4060	4263
543	20240403	105800	243978285	4060	4085	4085	4060	13402
544	20240403	105700	189529970	4080	4080	4080	4080	0
545	20240403	105600	189529970	4080	4080	4080	4080	0
546	20240403	105500	189529970	4080	4080	4080	4080	1
547	20240403	105400	189525890	4100	4100	4100	4100	0
548	20240403	105300	189525890	4100	4100	4100	4100	0
549	20240403	105200	189525890	4100	4100	4100	4100	0
550	20240403	105100	189525890	4100	4100	4100	4100	0
551	20240403	105000	189525890	4100	4065	4100	4065	74
552	20240403	104900	189223770	4070	4070	4070	4070	2001
553	20240403	104800	181079700	4070	4080	4080	4070	680
554	20240403	104700	178309925	4080	4080	4080	4080	1
555	20240403	104600	178305845	4080	4080	4080	4080	0
556	20240403	104500	178305845	4080	4080	4080	4080	2
557	20240403	104400	178297685	4080	4080	4080	4080	0
558	20240403	104300	178297685	4080	4070	4080	4070	201
559	20240403	104200	177479605	4070	4070	4070	4070	0
560	20240403	104100	177479605	4070	4075	4075	4070	650
561	20240403	104000	174831905	4075	4080	4080	4075	173
562	20240403	103900	174126865	4080	4080	4080	4080	3
563	20240403	103800	174114625	4080	4080	4080	4080	1
564	20240403	103700	174110545	4080	4080	4080	4080	827
565	20240403	103600	170736385	4075	4075	4075	4075	147
566	20240403	103500	170137360	4080	4080	4080	4080	1
567	20240403	103400	170133280	4075	4075	4075	4075	81
568	20240403	103300	169803205	4080	4080	4080	4080	3
569	20240403	103200	169790965	4080	4080	4080	4080	0
570	20240403	103100	169790965	4080	4080	4080	4080	0
571	20240403	103000	169790965	4080	4080	4080	4080	0
572	20240403	102900	169790965	4080	4080	4080	4080	0
573	20240403	102800	169790965	4080	4080	4080	4080	70
574	20240403	102700	169505365	4080	4080	4080	4080	0
575	20240403	102600	169505365	4080	4080	4080	4080	0
576	20240403	102500	169505365	4080	4085	4085	4080	863
577	20240403	102400	165983140	4090	4090	4090	4090	90
578	20240403	102300	165615040	4075	4075	4075	4075	0
579	20240403	102200	165615040	4075	4075	4075	4075	1
580	20240403	102100	165610965	4075	4075	4075	4075	0
581	20240403	102000	165610965	4075	4075	4075	4075	0
582	20240403	101900	165610965	4075	4090	4090	4075	2000
583	20240403	101800	157460870	4100	4100	4100	4100	11
584	20240403	101700	157415770	4100	4100	4100	4100	0
585	20240403	101600	157415770	4100	4100	4100	4100	104
586	20240403	101500	156989370	4100	4100	4100	4100	2
587	20240403	101400	156981170	4100	4100	4100	4100	0
588	20240403	101300	156981170	4100	4100	4100	4100	0
589	20240403	101200	156981170	4100	4100	4100	4100	1
590	20240403	101100	156977070	4095	4090	4095	4090	3373
591	20240403	101000	143178340	4080	4080	4080	4080	200
592	20240403	100900	142362340	4065	4065	4065	4065	0
593	20240403	100800	142362340	4065	4075	4075	4065	2226
594	20240403	100700	133313295	4080	4080	4080	4080	89
595	20240403	100600	132950175	4090	4090	4090	4090	10
596	20240403	100500	132909275	4090	4070	4090	4065	1035
597	20240403	100400	128700795	4090	4070	4090	4070	2001
598	20240403	100300	120556705	4085	4085	4085	4085	0
599	20240403	100200	120556705	4085	4085	4085	4075	73
600	20240403	100100	120259005	4085	4085	4085	4080	507
601	20240403	100000	118190410	4090	4090	4090	4090	6
602	20240403	095900	118165870	4090	4090	4090	4070	1050
603	20240403	095800	113892140	4090	4090	4090	4090	2
604	20240403	095700	113883960	4090	4090	4090	4090	2
605	20240403	095600	113875780	4090	4090	4090	4090	2
606	20240403	095500	113867600	4060	4065	4070	4060	701
607	20240403	095400	111021160	4090	4090	4090	4090	0
608	20240403	095300	111021160	4090	4090	4090	4090	52
609	20240403	095200	110808480	4060	4060	4060	4060	473
610	20240403	095100	108888100	4060	4070	4070	4060	1200
611	20240403	095000	104010965	4090	4070	4090	4065	601
612	20240403	094900	101566475	4075	4080	4080	4075	645
613	20240403	094800	98936375	4085	4090	4090	4085	150
614	20240403	094700	98323375	4080	4080	4080	4080	0
615	20240403	094600	98323375	4080	4080	4080	4080	0
616	20240403	094500	98323375	4080	4095	4095	4080	1177
617	20240403	094400	93514305	4095	4095	4095	4090	219
618	20240403	094300	92618190	4095	4100	4100	4095	21
619	20240403	094200	92532190	4100	4100	4100	4100	0
620	20240403	094100	92532190	4100	4100	4100	4100	500
621	20240403	094000	90482190	4100	4100	4100	4100	103
622	20240403	093900	90059890	4110	4110	4110	4110	10
623	20240403	093800	90018790	4110	4115	4115	4110	16
624	20240403	093700	89953025	4110	4080	4110	4080	5852
625	20240403	093600	66009520	4080	4080	4080	4070	50
626	20240403	093500	65805540	4080	4065	4080	4065	359
627	20240403	093400	64345110	4065	4065	4065	4065	0
628	20240403	093300	64345110	4065	4065	4065	4060	1100
629	20240403	093200	59875735	4070	4080	4080	4070	498
630	20240403	093100	57847120	4080	4085	4085	4080	11
631	20240403	093000	57802190	4090	4090	4090	4090	10
632	20240403	092900	57761290	4090	4085	4090	4080	12
633	20240403	092800	57712295	4095	4095	4095	4095	0
634	20240403	092700	57712295	4095	4085	4095	4085	489
635	20240403	092600	55709855	4095	4095	4095	4080	7
636	20240403	092500	55681255	4075	4090	4095	4075	606
637	20240403	092400	53203640	4090	4090	4090	4090	196
638	20240403	092300	52402000	4095	4095	4095	4095	0
639	20240403	092200	52402000	4095	4095	4095	4095	799
640	20240403	092100	49130095	4095	4090	4095	4090	1026
641	20240403	092000	44930010	4075	4075	4075	4075	28
642	20240403	091900	44815910	4070	4070	4070	4070	5
643	20240403	091800	44795560	4070	4075	4075	4070	121
644	20240403	091700	44302885	4090	4090	4090	4090	28
645	20240403	091600	44188365	4075	4075	4075	4075	6
646	20240403	091500	44163915	4070	4075	4075	4070	61
647	20240403	091400	43915640	4070	4070	4070	4065	73
648	20240403	091300	43618850	4095	4095	4095	4095	0
649	20240403	091200	43618850	4095	4095	4095	4095	0
650	20240403	091100	43618850	4095	4075	4095	4060	2304
651	20240403	091000	34261110	4080	4080	4080	4080	12
652	20240403	090900	34212150	4080	4080	4080	4075	4
653	20240403	090800	34195835	4080	4070	4080	4060	251
654	20240403	090700	33174285	4060	4065	4065	4060	1323
655	20240403	090600	27797720	4065	4070	4070	4065	1350
656	20240403	090500	22304375	4070	4095	4095	4070	504
657	20240403	090400	20248750	4095	4095	4095	4090	220
658	20240403	090300	19348500	4100	4110	4150	4100	2268
659	20240403	090200	10040625	4110	4115	4115	4110	1073
660	20240403	090100	5630430	4165	4165	4165	4165	0
661	20240403	090000	5630430	4165	4110	4165	4110	1369