KissMeData/199820/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201300	131873670	9870	9870	9870	9870	303
3	20240403	201200	131873670	9870	9870	9870	9870	0
4	20240403	201100	131873670	9870	9870	9870	9870	0
5	20240403	201000	131873670	9870	9870	9870	9870	0
6	20240403	200900	131873670	9870	9870	9870	9870	0
7	20240403	200800	131873670	9870	9870	9870	9870	0
8	20240403	200700	131873670	9870	9870	9870	9870	0
9	20240403	200600	131873670	9870	9870	9870	9870	0
10	20240403	200500	131873670	9870	9870	9870	9870	0
11	20240403	200400	131873670	9870	9870	9870	9870	0
12	20240403	200300	131873670	9870	9870	9870	9870	0
13	20240403	200200	131873670	9870	9870	9870	9870	0
14	20240403	200100	131873670	9870	9870	9870	9870	0
15	20240403	200000	131873670	9870	9870	9870	9870	0
16	20240403	195900	131873670	9870	9870	9870	9870	0
17	20240403	195800	131873670	9870	9870	9870	9870	0
18	20240403	195700	131873670	9870	9870	9870	9870	0
19	20240403	195600	131873670	9870	9870	9870	9870	0
20	20240403	195500	131873670	9870	9870	9870	9870	0
21	20240403	195400	131873670	9870	9870	9870	9870	0
22	20240403	195300	131873670	9870	9870	9870	9870	0
23	20240403	195200	131873670	9870	9870	9870	9870	0
24	20240403	195100	131873670	9870	9870	9870	9870	0
25	20240403	195000	131873670	9870	9870	9870	9870	0
26	20240403	194900	131873670	9870	9870	9870	9870	0
27	20240403	194800	131873670	9870	9870	9870	9870	0
28	20240403	194700	131873670	9870	9870	9870	9870	0
29	20240403	194600	131873670	9870	9870	9870	9870	0
30	20240403	194500	131873670	9870	9870	9870	9870	0
31	20240403	194400	131873670	9870	9870	9870	9870	0
32	20240403	194300	131873670	9870	9870	9870	9870	303
33	20240403	194200	131873670	9870	9870	9870	9870	0
34	20240403	194100	131873670	9870	9870	9870	9870	0
35	20240403	194000	131873670	9870	9870	9870	9870	0
36	20240403	193900	131873670	9870	9870	9870	9870	0
37	20240403	193800	131873670	9870	9870	9870	9870	0
38	20240403	193700	131873670	9870	9870	9870	9870	0
39	20240403	193600	131873670	9870	9870	9870	9870	0
40	20240403	193500	131873670	9870	9870	9870	9870	0
41	20240403	193400	131873670	9870	9870	9870	9870	0
42	20240403	193300	131873670	9870	9870	9870	9870	0
43	20240403	193200	131873670	9870	9870	9870	9870	0
44	20240403	193100	131873670	9870	9870	9870	9870	0
45	20240403	193000	131873670	9870	9870	9870	9870	0
46	20240403	192900	131873670	9870	9870	9870	9870	0
47	20240403	192800	131873670	9870	9870	9870	9870	0
48	20240403	192700	131873670	9870	9870	9870	9870	0
49	20240403	192600	131873670	9870	9870	9870	9870	0
50	20240403	192500	131873670	9870	9870	9870	9870	0
51	20240403	192400	131873670	9870	9870	9870	9870	0
52	20240403	192300	131873670	9870	9870	9870	9870	0
53	20240403	192200	131873670	9870	9870	9870	9870	0
54	20240403	192100	131873670	9870	9870	9870	9870	0
55	20240403	192000	131873670	9870	9870	9870	9870	0
56	20240403	191900	131873670	9870	9870	9870	9870	0
57	20240403	191800	131873670	9870	9870	9870	9870	0
58	20240403	191700	131873670	9870	9870	9870	9870	0
59	20240403	191600	131873670	9870	9870	9870	9870	0
60	20240403	191500	131873670	9870	9870	9870	9870	0
61	20240403	191400	131873670	9870	9870	9870	9870	0
62	20240403	191300	131873670	9870	9870	9870	9870	303
63	20240403	191200	131873670	9870	9870	9870	9870	0
64	20240403	191100	131873670	9870	9870	9870	9870	0
65	20240403	191000	131873670	9870	9870	9870	9870	0
66	20240403	190900	131873670	9870	9870	9870	9870	0
67	20240403	190800	131873670	9870	9870	9870	9870	0
68	20240403	190700	131873670	9870	9870	9870	9870	0
69	20240403	190600	131873670	9870	9870	9870	9870	0
70	20240403	190500	131873670	9870	9870	9870	9870	0
71	20240403	190400	131873670	9870	9870	9870	9870	0
72	20240403	190300	131873670	9870	9870	9870	9870	0
73	20240403	190200	131873670	9870	9870	9870	9870	0
74	20240403	190100	131873670	9870	9870	9870	9870	0
75	20240403	190000	131873670	9870	9870	9870	9870	0
76	20240403	185900	131873670	9870	9870	9870	9870	0
77	20240403	185800	131873670	9870	9870	9870	9870	0
78	20240403	185700	131873670	9870	9870	9870	9870	0
79	20240403	185600	131873670	9870	9870	9870	9870	0
80	20240403	185500	131873670	9870	9870	9870	9870	0
81	20240403	185400	131873670	9870	9870	9870	9870	0
82	20240403	185300	131873670	9870	9870	9870	9870	0
83	20240403	185200	131873670	9870	9870	9870	9870	0
84	20240403	185100	131873670	9870	9870	9870	9870	0
85	20240403	185000	131873670	9870	9870	9870	9870	0
86	20240403	184900	131873670	9870	9870	9870	9870	0
87	20240403	184800	131873670	9870	9870	9870	9870	0
88	20240403	184700	131873670	9870	9870	9870	9870	0
89	20240403	184600	131873670	9870	9870	9870	9870	0
90	20240403	184500	131873670	9870	9870	9870	9870	0
91	20240403	184400	131873670	9870	9870	9870	9870	0
92	20240403	184300	131873670	9870	9870	9870	9870	303
93	20240403	184200	131873670	9870	9870	9870	9870	0
94	20240403	184100	131873670	9870	9870	9870	9870	0
95	20240403	184000	131873670	9870	9870	9870	9870	0
96	20240403	183900	131873670	9870	9870	9870	9870	0
97	20240403	183800	131873670	9870	9870	9870	9870	0
98	20240403	183700	131873670	9870	9870	9870	9870	0
99	20240403	183600	131873670	9870	9870	9870	9870	0
100	20240403	183500	131873670	9870	9870	9870	9870	0
101	20240403	183400	131873670	9870	9870	9870	9870	0
102	20240403	183300	131873670	9870	9870	9870	9870	0
103	20240403	183200	131873670	9870	9870	9870	9870	0
104	20240403	183100	131873670	9870	9870	9870	9870	0
105	20240403	183000	131873670	9870	9870	9870	9870	0
106	20240403	182900	131873670	9870	9870	9870	9870	0
107	20240403	182800	131873670	9870	9870	9870	9870	0
108	20240403	182700	131873670	9870	9870	9870	9870	0
109	20240403	182600	131873670	9870	9870	9870	9870	0
110	20240403	182500	131873670	9870	9870	9870	9870	0
111	20240403	182400	131873670	9870	9870	9870	9870	0
112	20240403	182300	131873670	9870	9870	9870	9870	0
113	20240403	182200	131873670	9870	9870	9870	9870	0
114	20240403	182100	131873670	9870	9870	9870	9870	0
115	20240403	182000	131873670	9870	9870	9870	9870	0
116	20240403	181900	131873670	9870	9870	9870	9870	0
117	20240403	181800	131873670	9870	9870	9870	9870	0
118	20240403	181700	131873670	9870	9870	9870	9870	0
119	20240403	181600	131873670	9870	9870	9870	9870	0
120	20240403	181500	131873670	9870	9870	9870	9870	0
121	20240403	181400	131873670	9870	9870	9870	9870	0
122	20240403	181300	131873670	9870	9870	9870	9870	303
123	20240403	181200	131873670	9870	9870	9870	9870	0
124	20240403	181100	131873670	9870	9870	9870	9870	0
125	20240403	181000	131873670	9870	9870	9870	9870	0
126	20240403	180900	131873670	9870	9870	9870	9870	0
127	20240403	180800	131873670	9870	9870	9870	9870	0
128	20240403	180700	131873670	9870	9870	9870	9870	0
129	20240403	180600	131873670	9870	9870	9870	9870	0
130	20240403	180500	131873670	9870	9870	9870	9870	0
131	20240403	180400	131873670	9870	9870	9870	9870	0
132	20240403	180300	131873670	9870	9870	9870	9870	0
133	20240403	180200	131873670	9870	9870	9870	9870	0
134	20240403	180100	131873670	9870	9870	9870	9870	0
135	20240403	180000	131873670	9870	9870	9870	9870	0
136	20240403	175900	131873670	9870	9870	9870	9870	0
137	20240403	175800	131873670	9870	9870	9870	9870	0
138	20240403	175700	131873670	9870	9870	9870	9870	0
139	20240403	175600	131873670	9870	9870	9870	9870	0
140	20240403	175500	131873670	9870	9870	9870	9870	0
141	20240403	175400	131873670	9870	9870	9870	9870	0
142	20240403	175300	131873670	9870	9870	9870	9870	0
143	20240403	175200	131873670	9870	9870	9870	9870	0
144	20240403	175100	131873670	9870	9870	9870	9870	0
145	20240403	175000	131873670	9870	9870	9870	9870	0
146	20240403	174900	131873670	9870	9870	9870	9870	0
147	20240403	174800	131873670	9870	9870	9870	9870	0
148	20240403	174700	131873670	9870	9870	9870	9870	0
149	20240403	174600	131873670	9870	9870	9870	9870	0
150	20240403	174500	131873670	9870	9870	9870	9870	0
151	20240403	174400	131873670	9870	9870	9870	9870	0
152	20240403	174300	131873670	9870	9870	9870	9870	303
153	20240403	174200	131873670	9870	9870	9870	9870	0
154	20240403	174100	131873670	9870	9870	9870	9870	0
155	20240403	174000	131873670	9870	9870	9870	9870	0
156	20240403	173900	131873670	9870	9870	9870	9870	0
157	20240403	173800	131873670	9870	9870	9870	9870	0
158	20240403	173700	131873670	9870	9870	9870	9870	0
159	20240403	173600	131873670	9870	9870	9870	9870	0
160	20240403	173500	131873670	9870	9870	9870	9870	0
161	20240403	173400	131873670	9870	9870	9870	9870	0
162	20240403	173300	131873670	9870	9870	9870	9870	0
163	20240403	173200	131873670	9870	9870	9870	9870	0
164	20240403	173100	131873670	9870	9870	9870	9870	0
165	20240403	173000	131873670	9870	9870	9870	9870	0
166	20240403	172900	131873670	9870	9870	9870	9870	0
167	20240403	172800	131873670	9870	9870	9870	9870	0
168	20240403	172700	131873670	9870	9870	9870	9870	0
169	20240403	172600	131873670	9870	9870	9870	9870	0
170	20240403	172500	131873670	9870	9870	9870	9870	0
171	20240403	172400	131873670	9870	9870	9870	9870	0
172	20240403	172300	131873670	9870	9870	9870	9870	0
173	20240403	172200	131873670	9870	9870	9870	9870	0
174	20240403	172100	131873670	9870	9870	9870	9870	0
175	20240403	172000	131873670	9870	9870	9870	9870	0
176	20240403	171900	131873670	9870	9870	9870	9870	0
177	20240403	171800	131873670	9870	9870	9870	9870	0
178	20240403	171700	131873670	9870	9870	9870	9870	0
179	20240403	171600	131873670	9870	9870	9870	9870	0
180	20240403	171500	131873670	9870	9870	9870	9870	0
181	20240403	171400	131873670	9870	9870	9870	9870	0
182	20240403	171300	131873670	9870	9870	9870	9870	303
183	20240403	171200	131873670	9870	9870	9870	9870	0
184	20240403	171100	131873670	9870	9870	9870	9870	0
185	20240403	171000	131873670	9870	9870	9870	9870	0
186	20240403	170900	131873670	9870	9870	9870	9870	0
187	20240403	170800	131873670	9870	9870	9870	9870	0
188	20240403	170700	131873670	9870	9870	9870	9870	0
189	20240403	170600	131873670	9870	9870	9870	9870	0
190	20240403	170500	131873670	9870	9870	9870	9870	0
191	20240403	170400	131873670	9870	9870	9870	9870	0
192	20240403	170300	131873670	9870	9870	9870	9870	0
193	20240403	170200	131873670	9870	9870	9870	9870	0
194	20240403	170100	131873670	9870	9870	9870	9870	0
195	20240403	170000	131873670	9870	9870	9870	9870	0
196	20240403	165900	131873670	9870	9870	9870	9870	0
197	20240403	165800	131873670	9870	9870	9870	9870	0
198	20240403	165700	131873670	9870	9870	9870	9870	0
199	20240403	165600	131873670	9870	9870	9870	9870	0
200	20240403	165500	131873670	9870	9870	9870	9870	0
201	20240403	165400	131873670	9870	9870	9870	9870	0
202	20240403	165300	131873670	9870	9870	9870	9870	0
203	20240403	165200	131873670	9870	9870	9870	9870	0
204	20240403	165100	131873670	9870	9870	9870	9870	0
205	20240403	165000	131873670	9870	9870	9870	9870	0
206	20240403	164900	131873670	9870	9870	9870	9870	0
207	20240403	164800	131873670	9870	9870	9870	9870	0
208	20240403	164700	131873670	9870	9870	9870	9870	0
209	20240403	164600	131873670	9870	9870	9870	9870	0
210	20240403	164500	131873670	9870	9870	9870	9870	0
211	20240403	164400	131873670	9870	9870	9870	9870	0
212	20240403	164300	131873670	9870	9870	9870	9870	303
213	20240403	164200	131873670	9870	9870	9870	9870	0
214	20240403	164100	131873670	9870	9870	9870	9870	0
215	20240403	164000	131873670	9870	9870	9870	9870	0
216	20240403	163900	131873670	9870	9870	9870	9870	0
217	20240403	163800	131873670	9870	9870	9870	9870	0
218	20240403	163700	131873670	9870	9870	9870	9870	0
219	20240403	163600	131873670	9870	9870	9870	9870	0
220	20240403	163500	131873670	9870	9870	9870	9870	0
221	20240403	163400	131873670	9870	9870	9870	9870	0
222	20240403	163300	131873670	9870	9870	9870	9870	0
223	20240403	163200	131873670	9870	9870	9870	9870	0
224	20240403	163100	131873670	9870	9870	9870	9870	0
225	20240403	163000	131873670	9870	9870	9870	9870	0
226	20240403	162900	131873670	9870	9870	9870	9870	0
227	20240403	162800	131873670	9870	9870	9870	9870	0
228	20240403	162700	131873670	9870	9870	9870	9870	0
229	20240403	162600	131873670	9870	9870	9870	9870	0
230	20240403	162500	131873670	9870	9870	9870	9870	0
231	20240403	162400	131873670	9870	9870	9870	9870	0
232	20240403	162300	131873670	9870	9870	9870	9870	0
233	20240403	162200	131873670	9870	9870	9870	9870	0
234	20240403	162100	131873670	9870	9870	9870	9870	0
235	20240403	162000	131873670	9870	9870	9870	9870	0
236	20240403	161900	131873670	9870	9870	9870	9870	0
237	20240403	161800	131873670	9870	9870	9870	9870	0
238	20240403	161700	131873670	9870	9870	9870	9870	0
239	20240403	161600	131873670	9870	9870	9870	9870	0
240	20240403	161500	131873670	9870	9870	9870	9870	0
241	20240403	161400	131873670	9870	9870	9870	9870	0
242	20240403	161300	131873670	9870	9870	9870	9870	303
243	20240403	161200	131873670	9870	9870	9870	9870	0
244	20240403	161100	131873670	9870	9870	9870	9870	0
245	20240403	161000	131873670	9870	9870	9870	9870	0
246	20240403	160900	131873670	9870	9870	9870	9870	0
247	20240403	160800	131873670	9870	9870	9870	9870	0
248	20240403	160700	131873670	9870	9870	9870	9870	0
249	20240403	160600	131873670	9870	9870	9870	9870	0
250	20240403	160500	131873670	9870	9870	9870	9870	0
251	20240403	160400	131873670	9870	9870	9870	9870	0
252	20240403	160300	131873670	9870	9870	9870	9870	0
253	20240403	160200	131873670	9870	9870	9870	9870	0
254	20240403	160100	131873670	9870	9870	9870	9870	0
255	20240403	160000	131873670	9870	9870	9870	9870	0
256	20240403	155900	131873670	9870	9870	9870	9870	0
257	20240403	155800	131873670	9870	9870	9870	9870	0
258	20240403	155700	131873670	9870	9870	9870	9870	0
259	20240403	155600	131873670	9870	9870	9870	9870	0
260	20240403	155500	131873670	9870	9870	9870	9870	0
261	20240403	155400	131873670	9870	9870	9870	9870	0
262	20240403	155300	131873670	9870	9870	9870	9870	0
263	20240403	155200	131873670	9870	9870	9870	9870	0
264	20240403	155100	131873670	9870	9870	9870	9870	0
265	20240403	155000	131873670	9870	9870	9870	9870	0
266	20240403	154900	131873670	9870	9870	9870	9870	0
267	20240403	154800	131873670	9870	9870	9870	9870	0
268	20240403	154700	131873670	9870	9870	9870	9870	0
269	20240403	154600	131873670	9870	9870	9870	9870	0
270	20240403	154500	131873670	9870	9870	9870	9870	0
271	20240403	154400	131873670	9870	9870	9870	9870	0
272	20240403	154300	131873670	9870	9870	9870	9870	303
273	20240403	154200	131873670	9870	9870	9870	9870	0
274	20240403	154100	131873670	9870	9870	9870	9870	0
275	20240403	154000	131873670	9870	9870	9870	9870	0
276	20240403	153900	131873670	9870	9870	9870	9870	0
277	20240403	153800	131873670	9870	9870	9870	9870	0
278	20240403	153700	131873670	9870	9870	9870	9870	0
279	20240403	153600	131873670	9870	9870	9870	9870	0
280	20240403	153500	131873670	9870	9870	9870	9870	0
281	20240403	153400	131873670	9870	9870	9870	9870	0
282	20240403	153300	131873670	9870	9870	9870	9870	0
283	20240403	153200	131873670	9870	9870	9870	9870	0
284	20240403	153100	131873670	9870	9870	9870	9870	0
285	20240403	153000	131873670	9870	9870	9870	9870	303
286	20240403	152900	128883060	9880	9880	9880	9880	0
287	20240403	152800	128883060	9880	9880	9880	9880	0
288	20240403	152700	128883060	9880	9880	9880	9880	0
289	20240403	152600	128883060	9880	9880	9880	9880	0
290	20240403	152500	128883060	9880	9880	9880	9880	0
291	20240403	152400	128883060	9880	9880	9880	9880	0
292	20240403	152300	128883060	9880	9880	9880	9880	0
293	20240403	152200	128883060	9880	9880	9880	9880	0
294	20240403	152100	128883060	9880	9880	9880	9880	0
295	20240403	152000	128883060	9880	9880	9880	9880	0
296	20240403	151900	128883060	9880	9880	9880	9880	0
297	20240403	151800	128883060	9880	9880	9880	9880	0
298	20240403	151700	128883060	9880	9880	9880	9880	7
299	20240403	151600	128813900	9850	9850	9850	9850	0
300	20240403	151500	128813900	9850	9850	9850	9850	0
301	20240403	151400	128813900	9850	9850	9850	9850	37
302	20240403	151300	128449450	9850	9840	9850	9840	448
303	20240403	151200	124040120	9840	9840	9840	9840	5
304	20240403	151100	123990920	9840	9840	9840	9840	0
305	20240403	151000	123990920	9840	9840	9840	9840	13
306	20240403	150900	123863000	9840	9840	9840	9840	0
307	20240403	150800	123863000	9840	9840	9840	9840	7
308	20240403	150700	123794120	9850	9850	9850	9850	0
309	20240403	150600	123794120	9850	9850	9850	9850	0
310	20240403	150500	123794120	9850	9850	9850	9850	1
311	20240403	150400	123784270	9830	9830	9830	9830	0
312	20240403	150300	123784270	9830	9830	9830	9830	55
313	20240403	150200	123243620	9830	9830	9830	9830	162
314	20240403	150100	121651160	9840	9840	9840	9840	4
315	20240403	150000	121611800	9840	9840	9840	9840	3
316	20240403	145900	121582280	9840	9840	9840	9840	112
317	20240403	145800	120480200	9840	9840	9840	9840	17
318	20240403	145700	120312920	9830	9830	9830	9830	0
319	20240403	145600	120312920	9830	9830	9830	9830	0
320	20240403	145500	120312920	9830	9830	9830	9830	0
321	20240403	145400	120312920	9830	9830	9830	9830	0
322	20240403	145300	120312920	9830	9830	9830	9830	152
323	20240403	145200	118818760	9850	9850	9850	9850	0
324	20240403	145100	118818760	9850	9850	9850	9850	127
325	20240403	145000	117567810	9850	9850	9850	9850	0
326	20240403	144900	117567810	9850	9850	9850	9850	75
327	20240403	144800	116829060	9850	9850	9850	9850	23
328	20240403	144700	116602510	9850	9850	9850	9850	17
329	20240403	144600	116435060	9850	9850	9850	9850	0
330	20240403	144500	116435060	9850	9850	9850	9850	0
331	20240403	144400	116435060	9850	9850	9850	9850	0
332	20240403	144300	116435060	9850	9850	9850	9850	6
333	20240403	144200	116375960	9850	9850	9850	9850	5
334	20240403	144100	116326710	9850	9850	9850	9850	0
335	20240403	144000	116326710	9850	9850	9850	9850	1
336	20240403	143900	116316860	9830	9830	9830	9830	0
337	20240403	143800	116316860	9830	9830	9830	9830	0
338	20240403	143700	116316860	9830	9830	9830	9830	20
339	20240403	143600	116120260	9830	9830	9830	9830	0
340	20240403	143500	116120260	9830	9860	9860	9830	700
341	20240403	143400	109234360	9850	9860	9860	9850	850
342	20240403	143300	100860580	9890	9890	9890	9890	0
343	20240403	143200	100860580	9890	9890	9890	9890	0
344	20240403	143100	100860580	9890	9890	9890	9890	0
345	20240403	143000	100860580	9890	9890	9890	9890	0
346	20240403	142900	100860580	9890	9890	9890	9890	0
347	20240403	142800	100860580	9890	9890	9890	9890	0
348	20240403	142700	100860580	9890	9890	9890	9890	0
349	20240403	142600	100860580	9890	9890	9890	9890	0
350	20240403	142500	100860580	9890	9890	9890	9890	0
351	20240403	142400	100860580	9890	9890	9890	9890	0
352	20240403	142300	100860580	9890	9890	9890	9890	0
353	20240403	142200	100860580	9890	9890	9890	9890	0
354	20240403	142100	100860580	9890	9890	9890	9890	0
355	20240403	142000	100860580	9890	9890	9890	9890	0
356	20240403	141900	100860580	9890	9890	9890	9890	0
357	20240403	141800	100860580	9890	9890	9890	9890	0
358	20240403	141700	100860580	9890	9890	9890	9890	0
359	20240403	141600	100860580	9890	9890	9890	9890	0
360	20240403	141500	100860580	9890	9890	9890	9890	0
361	20240403	141400	100860580	9890	9890	9890	9890	0
362	20240403	141300	100860580	9890	9890	9890	9890	1
363	20240403	141200	100850690	9860	9880	9880	9860	100
364	20240403	141100	99864270	9890	9890	9890	9890	0
365	20240403	141000	99864270	9890	9890	9890	9890	0
366	20240403	140900	99864270	9890	9890	9890	9890	0
367	20240403	140800	99864270	9890	9890	9890	9890	0
368	20240403	140700	99864270	9890	9890	9890	9890	24
369	20240403	140600	99626910	9890	9890	9890	9890	0
370	20240403	140500	99626910	9890	9890	9890	9890	0
371	20240403	140400	99626910	9890	9890	9890	9890	0
372	20240403	140300	99626910	9890	9890	9890	9890	0
373	20240403	140200	99626910	9890	9890	9890	9890	0
374	20240403	140100	99626910	9890	9890	9890	9890	10
375	20240403	140000	99528010	9890	9890	9890	9890	0
376	20240403	135900	99528010	9890	9890	9890	9890	0
377	20240403	135800	99528010	9890	9890	9890	9890	0
378	20240403	135700	99528010	9890	9890	9890	9890	0
379	20240403	135600	99528010	9890	9890	9890	9890	0
380	20240403	135500	99528010	9890	9890	9890	9890	0
381	20240403	135400	99528010	9890	9890	9890	9890	0
382	20240403	135300	99528010	9890	9890	9890	9890	0
383	20240403	135200	99528010	9890	9890	9890	9890	0
384	20240403	135100	99528010	9890	9890	9890	9890	101
385	20240403	135000	98529120	9890	9890	9890	9890	0
386	20240403	134900	98529120	9890	9890	9890	9890	0
387	20240403	134800	98529120	9890	9890	9890	9890	0
388	20240403	134700	98529120	9890	9890	9890	9890	0
389	20240403	134600	98529120	9890	9890	9890	9890	7
390	20240403	134500	98459890	9890	9890	9890	9890	0
391	20240403	134400	98459890	9890	9890	9890	9890	0
392	20240403	134300	98459890	9890	9890	9890	9890	0
393	20240403	134200	98459890	9890	9890	9890	9890	0
394	20240403	134100	98459890	9890	9890	9890	9890	0
395	20240403	134000	98459890	9890	9890	9890	9890	4
396	20240403	133900	98420330	9890	9890	9890	9890	0
397	20240403	133800	98420330	9890	9890	9890	9890	0
398	20240403	133700	98420330	9890	9890	9890	9890	0
399	20240403	133600	98420330	9890	9890	9890	9890	0
400	20240403	133500	98420330	9890	9890	9890	9890	0
401	20240403	133400	98420330	9890	9890	9890	9890	5
402	20240403	133300	98370880	9860	9860	9860	9860	0
403	20240403	133200	98370880	9860	9870	9870	9860	200
404	20240403	133100	96397320	9870	9880	9880	9870	9
405	20240403	133000	96308410	9880	9880	9880	9880	0
406	20240403	132900	96308410	9880	9880	9880	9880	44
407	20240403	132800	95873690	9890	9890	9890	9890	0
408	20240403	132700	95873690	9890	9890	9890	9890	0
409	20240403	132600	95873690	9890	9890	9890	9890	0
410	20240403	132500	95873690	9890	9890	9890	9890	0
411	20240403	132400	95873690	9890	9890	9890	9890	0
412	20240403	132300	95873690	9890	9890	9890	9890	0
413	20240403	132200	95873690	9890	9890	9890	9890	0
414	20240403	132100	95873690	9890	9890	9890	9890	0
415	20240403	132000	95873690	9890	9890	9890	9890	30
416	20240403	131900	95576990	9890	9890	9890	9890	0
417	20240403	131800	95576990	9890	9890	9890	9890	0
418	20240403	131700	95576990	9890	9890	9890	9890	0
419	20240403	131600	95576990	9890	9890	9890	9890	0
420	20240403	131500	95576990	9890	9890	9890	9890	0
421	20240403	131400	95576990	9890	9890	9890	9890	10
422	20240403	131300	95478090	9900	9900	9900	9900	0
423	20240403	131200	95478090	9900	9900	9900	9900	0
424	20240403	131100	95478090	9900	9900	9900	9900	0
425	20240403	131000	95478090	9900	9900	9900	9900	0
426	20240403	130900	95478090	9900	9900	9900	9900	0
427	20240403	130800	95478090	9900	9900	9900	9900	0
428	20240403	130700	95478090	9900	9900	9900	9900	0
429	20240403	130600	95478090	9900	9900	9900	9900	10
430	20240403	130500	95379090	9900	9900	9900	9900	0
431	20240403	130400	95379090	9900	9900	9900	9900	0
432	20240403	130300	95379090	9900	9900	9900	9900	0
433	20240403	130200	95379090	9900	9900	9900	9900	0
434	20240403	130100	95379090	9900	9900	9900	9900	0
435	20240403	130000	95379090	9900	9900	9900	9900	0
436	20240403	125900	95379090	9900	9900	9900	9900	0
437	20240403	125800	95379090	9900	9900	9900	9900	0
438	20240403	125700	95379090	9900	9900	9900	9900	110
439	20240403	125600	94290090	9900	9900	9900	9900	0
440	20240403	125500	94290090	9900	9900	9900	9900	0
441	20240403	125400	94290090	9900	9900	9900	9900	0
442	20240403	125300	94290090	9900	9900	9900	9900	0
443	20240403	125200	94290090	9900	9900	9900	9900	0
444	20240403	125100	94290090	9900	9900	9900	9900	0
445	20240403	125000	94290090	9900	9900	9900	9900	0
446	20240403	124900	94290090	9900	9900	9900	9900	0
447	20240403	124800	94290090	9900	9900	9900	9900	1
448	20240403	124700	94280190	9870	9870	9870	9870	0
449	20240403	124600	94280190	9870	9870	9870	9870	0
450	20240403	124500	94280190	9870	9870	9870	9870	0
451	20240403	124400	94280190	9870	9870	9870	9870	0
452	20240403	124300	94280190	9870	9870	9870	9870	0
453	20240403	124200	94280190	9870	9870	9870	9870	40
454	20240403	124100	93885390	9870	9870	9870	9870	0
455	20240403	124000	93885390	9870	9870	9870	9870	0
456	20240403	123900	93885390	9870	9870	9870	9870	0
457	20240403	123800	93885390	9870	9870	9870	9870	0
458	20240403	123700	93885390	9870	9870	9870	9870	0
459	20240403	123600	93885390	9870	9870	9870	9870	0
460	20240403	123500	93885390	9870	9870	9870	9870	0
461	20240403	123400	93885390	9870	9870	9870	9870	0
462	20240403	123300	93885390	9870	9870	9870	9870	0
463	20240403	123200	93885390	9870	9870	9870	9870	0
464	20240403	123100	93885390	9870	9880	9880	9870	149
465	20240403	123000	92413410	9880	9880	9880	9880	0
466	20240403	122900	92413410	9880	9880	9880	9880	0
467	20240403	122800	92413410	9880	9880	9880	9880	0
468	20240403	122700	92413410	9880	9880	9880	9880	0
469	20240403	122600	92413410	9880	9880	9880	9880	0
470	20240403	122500	92413410	9880	9880	9880	9880	0
471	20240403	122400	92413410	9880	9880	9880	9880	0
472	20240403	122300	92413410	9880	9880	9880	9880	0
473	20240403	122200	92413410	9880	9880	9880	9880	0
474	20240403	122100	92413410	9880	9880	9880	9880	0
475	20240403	122000	92413410	9880	9880	9880	9880	0
476	20240403	121900	92413410	9880	9880	9880	9880	0
477	20240403	121800	92413410	9880	9880	9880	9880	0
478	20240403	121700	92413410	9880	9880	9880	9880	0
479	20240403	121600	92413410	9880	9880	9880	9880	0
480	20240403	121500	92413410	9880	9880	9880	9880	0
481	20240403	121400	92413410	9880	9880	9880	9880	0
482	20240403	121300	92413410	9880	9880	9880	9880	0
483	20240403	121200	92413410	9880	9880	9880	9880	0
484	20240403	121100	92413410	9880	9880	9880	9880	0
485	20240403	121000	92413410	9880	9880	9880	9880	0
486	20240403	120900	92413410	9880	9880	9880	9880	0
487	20240403	120800	92413410	9880	9880	9880	9880	1
488	20240403	120700	92403530	9920	9920	9920	9920	0
489	20240403	120600	92403530	9920	9920	9920	9920	0
490	20240403	120500	92403530	9920	9920	9920	9920	0
491	20240403	120400	92403530	9920	9920	9920	9920	0
492	20240403	120300	92403530	9920	9920	9920	9920	0
493	20240403	120200	92403530	9920	9920	9920	9920	0
494	20240403	120100	92403530	9920	9920	9920	9920	0
495	20240403	120000	92403530	9920	9920	9920	9920	0
496	20240403	115900	92403530	9920	9920	9920	9920	0
497	20240403	115800	92403530	9920	9920	9920	9920	0
498	20240403	115700	92403530	9920	9920	9920	9920	0
499	20240403	115600	92403530	9920	9920	9920	9920	10
500	20240403	115500	92304330	9920	9920	9920	9920	0
501	20240403	115400	92304330	9920	9920	9920	9920	0
502	20240403	115300	92304330	9920	9920	9920	9920	0
503	20240403	115200	92304330	9920	9920	9920	9920	0
504	20240403	115100	92304330	9920	9920	9920	9920	0
505	20240403	115000	92304330	9920	9920	9920	9920	0
506	20240403	114900	92304330	9920	9920	9920	9920	200
507	20240403	114800	90320330	9920	9920	9920	9920	0
508	20240403	114700	90320330	9920	9920	9920	9920	0
509	20240403	114600	90320330	9920	9920	9920	9920	0
510	20240403	114500	90320330	9920	9920	9920	9920	1
511	20240403	114400	90310410	9930	9930	9930	9930	0
512	20240403	114300	90310410	9930	9930	9930	9930	0
513	20240403	114200	90310410	9930	9900	9930	9900	204
514	20240403	114100	88290750	9890	9890	9890	9890	151
515	20240403	114000	86797360	9880	9880	9880	9880	0
516	20240403	113900	86797360	9880	9880	9880	9880	4
517	20240403	113800	86757840	9890	9890	9890	9890	0
518	20240403	113700	86757840	9890	9890	9890	9890	0
519	20240403	113600	86757840	9890	9890	9890	9890	1
520	20240403	113500	86747950	9870	9870	9870	9870	0
521	20240403	113400	86747950	9870	9870	9870	9870	0
522	20240403	113300	86747950	9870	9870	9870	9870	0
523	20240403	113200	86747950	9870	9870	9870	9870	0
524	20240403	113100	86747950	9870	9870	9870	9870	0
525	20240403	113000	86747950	9870	9870	9870	9870	0
526	20240403	112900	86747950	9870	9870	9870	9870	0
527	20240403	112800	86747950	9870	9880	9880	9870	65
528	20240403	112700	86106390	9870	9870	9870	9870	0
529	20240403	112600	86106390	9870	9870	9870	9870	0
530	20240403	112500	86106390	9870	9870	9870	9870	0
531	20240403	112400	86106390	9870	9870	9870	9870	0
532	20240403	112300	86106390	9870	9870	9870	9870	0
533	20240403	112200	86106390	9870	9870	9870	9870	0
534	20240403	112100	86106390	9870	9870	9870	9870	0
535	20240403	112000	86106390	9870	9870	9870	9870	0
536	20240403	111900	86106390	9870	9870	9870	9870	0
537	20240403	111800	86106390	9870	9870	9870	9870	0
538	20240403	111700	86106390	9870	9870	9870	9870	0
539	20240403	111600	86106390	9870	9870	9870	9870	33
540	20240403	111500	85780680	9870	9870	9870	9870	68
541	20240403	111400	85109520	9870	9870	9870	9870	0
542	20240403	111300	85109520	9870	9870	9870	9870	0
543	20240403	111200	85109520	9870	9870	9870	9870	0
544	20240403	111100	85109520	9870	9870	9870	9870	0
545	20240403	111000	85109520	9870	9850	9870	9850	200
546	20240403	110900	83135540	9850	9850	9850	9850	10
547	20240403	110800	83037040	9850	9850	9850	9850	0
548	20240403	110700	83037040	9850	9850	9850	9850	0
549	20240403	110600	83037040	9850	9850	9850	9850	0
550	20240403	110500	83037040	9850	9850	9850	9850	0
551	20240403	110400	83037040	9850	9850	9850	9850	0
552	20240403	110300	83037040	9850	9850	9850	9850	0
553	20240403	110200	83037040	9850	9850	9850	9850	0
554	20240403	110100	83037040	9850	9850	9850	9850	0
555	20240403	110000	83037040	9850	9850	9850	9850	25
556	20240403	105900	82790790	9850	9850	9850	9850	47
557	20240403	105800	82327840	9850	9850	9850	9850	0
558	20240403	105700	82327840	9850	9850	9850	9850	50
559	20240403	105600	81835340	9850	9850	9850	9850	0
560	20240403	105500	81835340	9850	9850	9850	9850	0
561	20240403	105400	81835340	9850	9850	9850	9850	0
562	20240403	105300	81835340	9850	9850	9850	9850	0
563	20240403	105200	81835340	9850	9850	9850	9850	0
564	20240403	105100	81835340	9850	9850	9850	9850	0
565	20240403	105000	81835340	9850	9850	9850	9850	45
566	20240403	104900	81392090	9870	9870	9870	9870	0
567	20240403	104800	81392090	9870	9870	9870	9870	10
568	20240403	104700	81293390	9870	9870	9870	9870	5
569	20240403	104600	81244040	9840	9840	9840	9840	10
570	20240403	104500	81145640	9840	9860	9860	9840	250
571	20240403	104400	78683390	9870	9860	9870	9860	13
572	20240403	104300	78555180	9870	9890	9890	9870	238
573	20240403	104200	76205760	9870	9870	9870	9870	0
574	20240403	104100	76205760	9870	9870	9870	9870	10
575	20240403	104000	76107060	9870	9870	9870	9870	0
576	20240403	103900	76107060	9870	9880	9880	9870	101
577	20240403	103800	75109750	9890	9890	9890	9890	0
578	20240403	103700	75109750	9890	9890	9890	9890	0
579	20240403	103600	75109750	9890	9890	9890	9890	0
580	20240403	103500	75109750	9890	9890	9890	9890	0
581	20240403	103400	75109750	9890	9890	9890	9890	0
582	20240403	103300	75109750	9890	9890	9890	9890	0
583	20240403	103200	75109750	9890	9890	9890	9890	0
584	20240403	103100	75109750	9890	9890	9890	9890	0
585	20240403	103000	75109750	9890	9890	9890	9890	0
586	20240403	102900	75109750	9890	9890	9890	9890	0
587	20240403	102800	75109750	9890	9890	9890	9890	104
588	20240403	102700	74081190	9890	9890	9890	9890	0
589	20240403	102600	74081190	9890	9890	9890	9890	0
590	20240403	102500	74081190	9890	9890	9890	9890	0
591	20240403	102400	74081190	9890	9890	9890	9890	0
592	20240403	102300	74081190	9890	9890	9890	9890	0
593	20240403	102200	74081190	9890	9890	9890	9890	0
594	20240403	102100	74081190	9890	9890	9890	9890	0
595	20240403	102000	74081190	9890	9890	9890	9890	0
596	20240403	101900	74081190	9890	9890	9890	9890	122
597	20240403	101800	72874610	9900	9900	9900	9900	102
598	20240403	101700	71864810	9890	9890	9890	9890	14
599	20240403	101600	71726350	9930	9870	9930	9870	32
600	20240403	101500	71409250	9880	9900	9900	9880	147
601	20240403	101400	69954730	9920	9920	9920	9920	10
602	20240403	101300	69855530	9910	9910	9910	9910	0
603	20240403	101200	69855530	9910	9910	9910	9910	20
604	20240403	101100	69657330	9920	9920	9920	9920	26
605	20240403	101000	69399410	9920	9920	9920	9920	0
606	20240403	100900	69399410	9920	9920	9920	9920	0
607	20240403	100800	69399410	9920	9920	9920	9920	0
608	20240403	100700	69399410	9920	9920	9920	9920	0
609	20240403	100600	69399410	9920	9920	9920	9920	0
610	20240403	100500	69399410	9920	9920	9920	9920	0
611	20240403	100400	69399410	9920	9920	9920	9920	0
612	20240403	100300	69399410	9920	9920	9920	9920	0
613	20240403	100200	69399410	9920	9920	9920	9920	0
614	20240403	100100	69399410	9920	9920	9920	9920	0
615	20240403	100000	69399410	9920	9920	9920	9920	0
616	20240403	095900	69399410	9920	9920	9920	9920	2
617	20240403	095800	69379570	9920	9920	9920	9920	0
618	20240403	095700	69379570	9920	9920	9920	9920	2
619	20240403	095600	69359730	9920	9920	9920	9920	0
620	20240403	095500	69359730	9920	9920	9920	9920	0
621	20240403	095400	69359730	9920	9920	9920	9920	0
622	20240403	095300	69359730	9920	9920	9920	9920	8
623	20240403	095200	69280370	9900	9900	9900	9900	0
624	20240403	095100	69280370	9900	9910	9910	9900	819
625	20240403	095000	61164880	9910	9910	9910	9910	459
626	20240403	094900	56616190	9910	9910	9910	9910	207
627	20240403	094800	54564820	9910	9910	9910	9910	115
628	20240403	094700	53425170	9910	9910	9910	9910	0
629	20240403	094600	53425170	9910	9910	9910	9910	100
630	20240403	094500	52434170	9910	9910	9910	9910	0
631	20240403	094400	52434170	9910	9910	9910	9910	0
632	20240403	094300	52434170	9910	9910	9910	9910	100
633	20240403	094200	51443170	9930	9930	9930	9930	10
634	20240403	094100	51343870	9930	9930	9930	9930	0
635	20240403	094000	51343870	9930	9910	9930	9900	391
636	20240403	093900	47471940	9900	9900	9900	9900	1
637	20240403	093800	47462040	9930	9930	9930	9930	0
638	20240403	093700	47462040	9930	9880	9930	9880	213
639	20240403	093600	45357050	9870	9870	9870	9870	50
640	20240403	093500	44863550	9860	9860	9860	9860	0
641	20240403	093400	44863550	9860	9860	9860	9860	0
642	20240403	093300	44863550	9860	9860	9860	9860	0
643	20240403	093200	44863550	9860	9860	9860	9860	0
644	20240403	093100	44863550	9860	9860	9860	9860	512
645	20240403	093000	39815230	9870	9870	9870	9870	0
646	20240403	092900	39815230	9870	9870	9870	9870	0
647	20240403	092800	39815230	9870	9850	9870	9850	428
648	20240403	092700	35595330	9850	9850	9850	9850	278
649	20240403	092600	32857030	9850	9850	9850	9850	50
650	20240403	092500	32364530	9860	9860	9860	9860	41
651	20240403	092400	31960270	9860	9840	9860	9840	6
652	20240403	092300	31901130	9840	9840	9840	9840	200
653	20240403	092200	29933130	9850	9850	9850	9850	35
654	20240403	092100	29588380	9850	9850	9850	9850	12
655	20240403	092000	29470180	9840	9850	9850	9840	407
656	20240403	091900	25463390	9850	9860	9860	9850	518
657	20240403	091800	20360990	9860	9860	9860	9860	60
658	20240403	091700	19769390	9860	9860	9860	9860	1
659	20240403	091600	19759530	9860	9850	9860	9850	137
660	20240403	091500	18408850	9840	9850	9850	9840	31
661	20240403	091400	18103800	9850	9850	9850	9850	0
662	20240403	091300	18103800	9850	9850	9850	9850	86
663	20240403	091200	17256700	9840	9850	9850	9840	190
664	20240403	091100	15385460	9860	9860	9860	9860	5
665	20240403	091000	15336160	9860	9860	9860	9860	46
666	20240403	090900	14882600	9860	9860	9860	9860	12
667	20240403	090800	14764280	9860	9870	9870	9860	773
668	20240403	090700	7140360	9870	9870	9870	9870	183
669	20240403	090600	5334150	9880	9880	9880	9880	5
670	20240403	090500	5284750	9890	9890	9890	9890	0
671	20240403	090400	5284750	9890	9890	9890	9890	1
672	20240403	090300	5274860	9920	9920	9920	9920	0
673	20240403	090200	5274860	9920	9920	9920	9920	0
674	20240403	090100	5274860	9920	9920	9920	9920	258
675	20240403	090000	2715500	9920	9870	9920	9870	275