KissMeData/241770/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202500	175482250	8670	8670	8670	8670	114
3	20240403	202400	175482250	8670	8670	8670	8670	0
4	20240403	202300	175482250	8670	8670	8670	8670	0
5	20240403	202200	175482250	8670	8670	8670	8670	0
6	20240403	202100	175482250	8670	8670	8670	8670	0
7	20240403	202000	175482250	8670	8670	8670	8670	0
8	20240403	201900	175482250	8670	8670	8670	8670	0
9	20240403	201800	175482250	8670	8670	8670	8670	0
10	20240403	201700	175482250	8670	8670	8670	8670	0
11	20240403	201600	175482250	8670	8670	8670	8670	0
12	20240403	201500	175482250	8670	8670	8670	8670	0
13	20240403	201400	175482250	8670	8670	8670	8670	0
14	20240403	201300	175482250	8670	8670	8670	8670	0
15	20240403	201200	175482250	8670	8670	8670	8670	0
16	20240403	201100	175482250	8670	8670	8670	8670	0
17	20240403	201000	175482250	8670	8670	8670	8670	0
18	20240403	200900	175482250	8670	8670	8670	8670	0
19	20240403	200800	175482250	8670	8670	8670	8670	0
20	20240403	200700	175482250	8670	8670	8670	8670	0
21	20240403	200600	175482250	8670	8670	8670	8670	0
22	20240403	200500	175482250	8670	8670	8670	8670	0
23	20240403	200400	175482250	8670	8670	8670	8670	0
24	20240403	200300	175482250	8670	8670	8670	8670	0
25	20240403	200200	175482250	8670	8670	8670	8670	0
26	20240403	200100	175482250	8670	8670	8670	8670	0
27	20240403	200000	175482250	8670	8670	8670	8670	0
28	20240403	195900	175482250	8670	8670	8670	8670	0
29	20240403	195800	175482250	8670	8670	8670	8670	0
30	20240403	195700	175482250	8670	8670	8670	8670	0
31	20240403	195600	175482250	8670	8670	8670	8670	0
32	20240403	195500	175482250	8670	8670	8670	8670	114
33	20240403	195400	175482250	8670	8670	8670	8670	0
34	20240403	195300	175482250	8670	8670	8670	8670	0
35	20240403	195200	175482250	8670	8670	8670	8670	0
36	20240403	195100	175482250	8670	8670	8670	8670	0
37	20240403	195000	175482250	8670	8670	8670	8670	0
38	20240403	194900	175482250	8670	8670	8670	8670	0
39	20240403	194800	175482250	8670	8670	8670	8670	0
40	20240403	194700	175482250	8670	8670	8670	8670	0
41	20240403	194600	175482250	8670	8670	8670	8670	0
42	20240403	194500	175482250	8670	8670	8670	8670	0
43	20240403	194400	175482250	8670	8670	8670	8670	0
44	20240403	194300	175482250	8670	8670	8670	8670	0
45	20240403	194200	175482250	8670	8670	8670	8670	0
46	20240403	194100	175482250	8670	8670	8670	8670	0
47	20240403	194000	175482250	8670	8670	8670	8670	0
48	20240403	193900	175482250	8670	8670	8670	8670	0
49	20240403	193800	175482250	8670	8670	8670	8670	0
50	20240403	193700	175482250	8670	8670	8670	8670	0
51	20240403	193600	175482250	8670	8670	8670	8670	0
52	20240403	193500	175482250	8670	8670	8670	8670	0
53	20240403	193400	175482250	8670	8670	8670	8670	0
54	20240403	193300	175482250	8670	8670	8670	8670	0
55	20240403	193200	175482250	8670	8670	8670	8670	0
56	20240403	193100	175482250	8670	8670	8670	8670	0
57	20240403	193000	175482250	8670	8670	8670	8670	0
58	20240403	192900	175482250	8670	8670	8670	8670	0
59	20240403	192800	175482250	8670	8670	8670	8670	0
60	20240403	192700	175482250	8670	8670	8670	8670	0
61	20240403	192600	175482250	8670	8670	8670	8670	0
62	20240403	192500	175482250	8670	8670	8670	8670	114
63	20240403	192400	175482250	8670	8670	8670	8670	0
64	20240403	192300	175482250	8670	8670	8670	8670	0
65	20240403	192200	175482250	8670	8670	8670	8670	0
66	20240403	192100	175482250	8670	8670	8670	8670	0
67	20240403	192000	175482250	8670	8670	8670	8670	0
68	20240403	191900	175482250	8670	8670	8670	8670	0
69	20240403	191800	175482250	8670	8670	8670	8670	0
70	20240403	191700	175482250	8670	8670	8670	8670	0
71	20240403	191600	175482250	8670	8670	8670	8670	0
72	20240403	191500	175482250	8670	8670	8670	8670	0
73	20240403	191400	175482250	8670	8670	8670	8670	0
74	20240403	191300	175482250	8670	8670	8670	8670	0
75	20240403	191200	175482250	8670	8670	8670	8670	0
76	20240403	191100	175482250	8670	8670	8670	8670	0
77	20240403	191000	175482250	8670	8670	8670	8670	0
78	20240403	190900	175482250	8670	8670	8670	8670	0
79	20240403	190800	175482250	8670	8670	8670	8670	0
80	20240403	190700	175482250	8670	8670	8670	8670	0
81	20240403	190600	175482250	8670	8670	8670	8670	0
82	20240403	190500	175482250	8670	8670	8670	8670	0
83	20240403	190400	175482250	8670	8670	8670	8670	0
84	20240403	190300	175482250	8670	8670	8670	8670	0
85	20240403	190200	175482250	8670	8670	8670	8670	0
86	20240403	190100	175482250	8670	8670	8670	8670	0
87	20240403	190000	175482250	8670	8670	8670	8670	0
88	20240403	185900	175482250	8670	8670	8670	8670	0
89	20240403	185800	175482250	8670	8670	8670	8670	0
90	20240403	185700	175482250	8670	8670	8670	8670	0
91	20240403	185600	175482250	8670	8670	8670	8670	0
92	20240403	185500	175482250	8670	8670	8670	8670	114
93	20240403	185400	175482250	8670	8670	8670	8670	0
94	20240403	185300	175482250	8670	8670	8670	8670	0
95	20240403	185200	175482250	8670	8670	8670	8670	0
96	20240403	185100	175482250	8670	8670	8670	8670	0
97	20240403	185000	175482250	8670	8670	8670	8670	0
98	20240403	184900	175482250	8670	8670	8670	8670	0
99	20240403	184800	175482250	8670	8670	8670	8670	0
100	20240403	184700	175482250	8670	8670	8670	8670	0
101	20240403	184600	175482250	8670	8670	8670	8670	0
102	20240403	184500	175482250	8670	8670	8670	8670	0
103	20240403	184400	175482250	8670	8670	8670	8670	0
104	20240403	184300	175482250	8670	8670	8670	8670	0
105	20240403	184200	175482250	8670	8670	8670	8670	0
106	20240403	184100	175482250	8670	8670	8670	8670	0
107	20240403	184000	175482250	8670	8670	8670	8670	0
108	20240403	183900	175482250	8670	8670	8670	8670	0
109	20240403	183800	175482250	8670	8670	8670	8670	0
110	20240403	183700	175482250	8670	8670	8670	8670	0
111	20240403	183600	175482250	8670	8670	8670	8670	0
112	20240403	183500	175482250	8670	8670	8670	8670	0
113	20240403	183400	175482250	8670	8670	8670	8670	0
114	20240403	183300	175482250	8670	8670	8670	8670	0
115	20240403	183200	175482250	8670	8670	8670	8670	0
116	20240403	183100	175482250	8670	8670	8670	8670	0
117	20240403	183000	175482250	8670	8670	8670	8670	0
118	20240403	182900	175482250	8670	8670	8670	8670	0
119	20240403	182800	175482250	8670	8670	8670	8670	0
120	20240403	182700	175482250	8670	8670	8670	8670	0
121	20240403	182600	175482250	8670	8670	8670	8670	0
122	20240403	182500	175482250	8670	8670	8670	8670	114
123	20240403	182400	175482250	8670	8670	8670	8670	0
124	20240403	182300	175482250	8670	8670	8670	8670	0
125	20240403	182200	175482250	8670	8670	8670	8670	0
126	20240403	182100	175482250	8670	8670	8670	8670	0
127	20240403	182000	175482250	8670	8670	8670	8670	0
128	20240403	181900	175482250	8670	8670	8670	8670	0
129	20240403	181800	175482250	8670	8670	8670	8670	0
130	20240403	181700	175482250	8670	8670	8670	8670	0
131	20240403	181600	175482250	8670	8670	8670	8670	0
132	20240403	181500	175482250	8670	8670	8670	8670	0
133	20240403	181400	175482250	8670	8670	8670	8670	0
134	20240403	181300	175482250	8670	8670	8670	8670	0
135	20240403	181200	175482250	8670	8670	8670	8670	0
136	20240403	181100	175482250	8670	8670	8670	8670	0
137	20240403	181000	175482250	8670	8670	8670	8670	0
138	20240403	180900	175482250	8670	8670	8670	8670	0
139	20240403	180800	175482250	8670	8670	8670	8670	0
140	20240403	180700	175482250	8670	8670	8670	8670	0
141	20240403	180600	175482250	8670	8670	8670	8670	0
142	20240403	180500	175482250	8670	8670	8670	8670	0
143	20240403	180400	175482250	8670	8670	8670	8670	0
144	20240403	180300	175482250	8670	8670	8670	8670	0
145	20240403	180200	175482250	8670	8670	8670	8670	0
146	20240403	180100	175482250	8670	8670	8670	8670	0
147	20240403	180000	175482250	8670	8670	8670	8670	0
148	20240403	175900	175482250	8670	8670	8670	8670	0
149	20240403	175800	175482250	8670	8670	8670	8670	0
150	20240403	175700	175482250	8670	8670	8670	8670	0
151	20240403	175600	175482250	8670	8670	8670	8670	0
152	20240403	175500	175482250	8670	8670	8670	8670	114
153	20240403	175400	175482250	8670	8670	8670	8670	0
154	20240403	175300	175482250	8670	8670	8670	8670	0
155	20240403	175200	175482250	8670	8670	8670	8670	0
156	20240403	175100	175482250	8670	8670	8670	8670	0
157	20240403	175000	175482250	8670	8670	8670	8670	0
158	20240403	174900	175482250	8670	8670	8670	8670	0
159	20240403	174800	175482250	8670	8670	8670	8670	0
160	20240403	174700	175482250	8670	8670	8670	8670	0
161	20240403	174600	175482250	8670	8670	8670	8670	0
162	20240403	174500	175482250	8670	8670	8670	8670	0
163	20240403	174400	175482250	8670	8670	8670	8670	0
164	20240403	174300	175482250	8670	8670	8670	8670	0
165	20240403	174200	175482250	8670	8670	8670	8670	0
166	20240403	174100	175482250	8670	8670	8670	8670	0
167	20240403	174000	175482250	8670	8670	8670	8670	0
168	20240403	173900	175482250	8670	8670	8670	8670	0
169	20240403	173800	175482250	8670	8670	8670	8670	0
170	20240403	173700	175482250	8670	8670	8670	8670	0
171	20240403	173600	175482250	8670	8670	8670	8670	0
172	20240403	173500	175482250	8670	8670	8670	8670	0
173	20240403	173400	175482250	8670	8670	8670	8670	0
174	20240403	173300	175482250	8670	8670	8670	8670	0
175	20240403	173200	175482250	8670	8670	8670	8670	0
176	20240403	173100	175482250	8670	8670	8670	8670	0
177	20240403	173000	175482250	8670	8670	8670	8670	0
178	20240403	172900	175482250	8670	8670	8670	8670	0
179	20240403	172800	175482250	8670	8670	8670	8670	0
180	20240403	172700	175482250	8670	8670	8670	8670	0
181	20240403	172600	175482250	8670	8670	8670	8670	0
182	20240403	172500	175482250	8670	8670	8670	8670	114
183	20240403	172400	175482250	8670	8670	8670	8670	0
184	20240403	172300	175482250	8670	8670	8670	8670	0
185	20240403	172200	175482250	8670	8670	8670	8670	0
186	20240403	172100	175482250	8670	8670	8670	8670	0
187	20240403	172000	175482250	8670	8670	8670	8670	0
188	20240403	171900	175482250	8670	8670	8670	8670	0
189	20240403	171800	175482250	8670	8670	8670	8670	0
190	20240403	171700	175482250	8670	8670	8670	8670	0
191	20240403	171600	175482250	8670	8670	8670	8670	0
192	20240403	171500	175482250	8670	8670	8670	8670	0
193	20240403	171400	175482250	8670	8670	8670	8670	0
194	20240403	171300	175482250	8670	8670	8670	8670	0
195	20240403	171200	175482250	8670	8670	8670	8670	0
196	20240403	171100	175482250	8670	8670	8670	8670	0
197	20240403	171000	175482250	8670	8670	8670	8670	0
198	20240403	170900	175482250	8670	8670	8670	8670	0
199	20240403	170800	175482250	8670	8670	8670	8670	0
200	20240403	170700	175482250	8670	8670	8670	8670	0
201	20240403	170600	175482250	8670	8670	8670	8670	0
202	20240403	170500	175482250	8670	8670	8670	8670	0
203	20240403	170400	175482250	8670	8670	8670	8670	0
204	20240403	170300	175482250	8670	8670	8670	8670	0
205	20240403	170200	175482250	8670	8670	8670	8670	0
206	20240403	170100	175482250	8670	8670	8670	8670	0
207	20240403	170000	175482250	8670	8670	8670	8670	0
208	20240403	165900	175482250	8670	8670	8670	8670	0
209	20240403	165800	175482250	8670	8670	8670	8670	0
210	20240403	165700	175482250	8670	8670	8670	8670	0
211	20240403	165600	175482250	8670	8670	8670	8670	0
212	20240403	165500	175482250	8670	8670	8670	8670	114
213	20240403	165400	175482250	8670	8670	8670	8670	0
214	20240403	165300	175482250	8670	8670	8670	8670	0
215	20240403	165200	175482250	8670	8670	8670	8670	0
216	20240403	165100	175482250	8670	8670	8670	8670	0
217	20240403	165000	175482250	8670	8670	8670	8670	0
218	20240403	164900	175482250	8670	8670	8670	8670	0
219	20240403	164800	175482250	8670	8670	8670	8670	0
220	20240403	164700	175482250	8670	8670	8670	8670	0
221	20240403	164600	175482250	8670	8670	8670	8670	0
222	20240403	164500	175482250	8670	8670	8670	8670	0
223	20240403	164400	175482250	8670	8670	8670	8670	0
224	20240403	164300	175482250	8670	8670	8670	8670	0
225	20240403	164200	175482250	8670	8670	8670	8670	0
226	20240403	164100	175482250	8670	8670	8670	8670	0
227	20240403	164000	175482250	8670	8670	8670	8670	0
228	20240403	163900	175482250	8670	8670	8670	8670	0
229	20240403	163800	175482250	8670	8670	8670	8670	0
230	20240403	163700	175482250	8670	8670	8670	8670	0
231	20240403	163600	175482250	8670	8670	8670	8670	0
232	20240403	163500	175482250	8670	8670	8670	8670	0
233	20240403	163400	175482250	8670	8670	8670	8670	0
234	20240403	163300	175482250	8670	8670	8670	8670	0
235	20240403	163200	175482250	8670	8670	8670	8670	0
236	20240403	163100	175482250	8670	8670	8670	8670	0
237	20240403	163000	175482250	8670	8670	8670	8670	0
238	20240403	162900	175482250	8670	8670	8670	8670	0
239	20240403	162800	175482250	8670	8670	8670	8670	0
240	20240403	162700	175482250	8670	8670	8670	8670	0
241	20240403	162600	175482250	8670	8670	8670	8670	0
242	20240403	162500	175482250	8670	8670	8670	8670	114
243	20240403	162400	175482250	8670	8670	8670	8670	0
244	20240403	162300	175482250	8670	8670	8670	8670	0
245	20240403	162200	175482250	8670	8670	8670	8670	0
246	20240403	162100	175482250	8670	8670	8670	8670	0
247	20240403	162000	175482250	8670	8670	8670	8670	0
248	20240403	161900	175482250	8670	8670	8670	8670	0
249	20240403	161800	175482250	8670	8670	8670	8670	0
250	20240403	161700	175482250	8670	8670	8670	8670	0
251	20240403	161600	175482250	8670	8670	8670	8670	0
252	20240403	161500	175482250	8670	8670	8670	8670	0
253	20240403	161400	175482250	8670	8670	8670	8670	0
254	20240403	161300	175482250	8670	8670	8670	8670	0
255	20240403	161200	175482250	8670	8670	8670	8670	0
256	20240403	161100	175482250	8670	8670	8670	8670	0
257	20240403	161000	175482250	8670	8670	8670	8670	0
258	20240403	160900	175482250	8670	8670	8670	8670	0
259	20240403	160800	175482250	8670	8670	8670	8670	0
260	20240403	160700	175482250	8670	8670	8670	8670	0
261	20240403	160600	175482250	8670	8670	8670	8670	0
262	20240403	160500	175482250	8670	8670	8670	8670	0
263	20240403	160400	175482250	8670	8670	8670	8670	0
264	20240403	160300	175482250	8670	8670	8670	8670	0
265	20240403	160200	175482250	8670	8670	8670	8670	0
266	20240403	160100	175482250	8670	8670	8670	8670	0
267	20240403	160000	175482250	8670	8670	8670	8670	0
268	20240403	155900	175482250	8670	8670	8670	8670	0
269	20240403	155800	175482250	8670	8670	8670	8670	0
270	20240403	155700	175482250	8670	8670	8670	8670	0
271	20240403	155600	175482250	8670	8670	8670	8670	0
272	20240403	155500	175482250	8670	8670	8670	8670	114
273	20240403	155400	175482250	8670	8670	8670	8670	0
274	20240403	155300	175482250	8670	8670	8670	8670	0
275	20240403	155200	175482250	8670	8670	8670	8670	0
276	20240403	155100	175482250	8670	8670	8670	8670	0
277	20240403	155000	175482250	8670	8670	8670	8670	0
278	20240403	154900	175482250	8670	8670	8670	8670	0
279	20240403	154800	175482250	8670	8670	8670	8670	0
280	20240403	154700	175482250	8670	8670	8670	8670	0
281	20240403	154600	175482250	8670	8670	8670	8670	0
282	20240403	154500	175482250	8670	8670	8670	8670	0
283	20240403	154400	175482250	8670	8670	8670	8670	0
284	20240403	154300	175482250	8670	8670	8670	8670	0
285	20240403	154200	175482250	8670	8670	8670	8670	0
286	20240403	154100	175482250	8670	8670	8670	8670	0
287	20240403	154000	175482250	8670	8670	8670	8670	0
288	20240403	153900	175482250	8670	8670	8670	8670	0
289	20240403	153800	175482250	8670	8670	8670	8670	0
290	20240403	153700	175482250	8670	8670	8670	8670	0
291	20240403	153600	175482250	8670	8670	8670	8670	0
292	20240403	153500	175482250	8670	8670	8670	8670	0
293	20240403	153400	175482250	8670	8670	8670	8670	0
294	20240403	153300	175482250	8670	8670	8670	8670	0
295	20240403	153200	175482250	8670	8670	8670	8670	0
296	20240403	153100	175482250	8670	8670	8670	8670	0
297	20240403	153000	175482250	8670	8670	8670	8670	114
298	20240403	152900	174493870	8690	8690	8690	8690	0
299	20240403	152800	174493870	8690	8690	8690	8690	0
300	20240403	152700	174493870	8690	8690	8690	8690	0
301	20240403	152600	174493870	8690	8690	8690	8690	0
302	20240403	152500	174493870	8690	8690	8690	8690	0
303	20240403	152400	174493870	8690	8690	8690	8690	0
304	20240403	152300	174493870	8690	8690	8690	8690	0
305	20240403	152200	174493870	8690	8690	8690	8690	0
306	20240403	152100	174493870	8690	8690	8690	8690	0
307	20240403	152000	174493870	8690	8690	8690	8690	0
308	20240403	151900	174493870	8690	8690	8690	8690	9
309	20240403	151800	174415660	8680	8680	8680	8680	2
310	20240403	151700	174398300	8710	8710	8710	8710	0
311	20240403	151600	174398300	8710	8690	8710	8690	18
312	20240403	151500	174241660	8680	8680	8680	8680	0
313	20240403	151400	174241660	8680	8680	8680	8680	0
314	20240403	151300	174241660	8680	8680	8680	8680	4
315	20240403	151200	174206940	8670	8670	8670	8670	2
316	20240403	151100	174189600	8670	8670	8670	8670	0
317	20240403	151000	174189600	8670	8670	8670	8670	2
318	20240403	150900	174172260	8670	8670	8670	8670	0
319	20240403	150800	174172260	8670	8670	8670	8670	2
320	20240403	150700	174154920	8670	8670	8670	8670	0
321	20240403	150600	174154920	8670	8670	8670	8670	2
322	20240403	150500	174137580	8670	8670	8670	8670	0
323	20240403	150400	174137580	8670	8670	8670	8670	2
324	20240403	150300	174120240	8670	8670	8670	8670	0
325	20240403	150200	174120240	8670	8670	8670	8670	2
326	20240403	150100	174102900	8670	8670	8670	8670	0
327	20240403	150000	174102900	8670	8670	8670	8670	0
328	20240403	145900	174102900	8670	8670	8670	8670	4
329	20240403	145800	174068220	8700	8700	8700	8700	0
330	20240403	145700	174068220	8700	8700	8700	8700	0
331	20240403	145600	174068220	8700	8700	8700	8700	0
332	20240403	145500	174068220	8700	8700	8700	8700	0
333	20240403	145400	174068220	8700	8700	8700	8700	0
334	20240403	145300	174068220	8700	8700	8700	8700	0
335	20240403	145200	174068220	8700	8700	8700	8700	0
336	20240403	145100	174068220	8700	8700	8700	8700	0
337	20240403	145000	174068220	8700	8700	8700	8700	1
338	20240403	144900	174059520	8680	8680	8680	8680	0
339	20240403	144800	174059520	8680	8700	8700	8680	293
340	20240403	144700	171515930	8700	8700	8700	8700	0
341	20240403	144600	171515930	8700	8700	8700	8700	0
342	20240403	144500	171515930	8700	8700	8700	8700	36
343	20240403	144400	171202730	8720	8720	8720	8720	0
344	20240403	144300	171202730	8720	8720	8720	8720	7
345	20240403	144200	171141690	8720	8720	8720	8720	0
346	20240403	144100	171141690	8720	8720	8720	8720	0
347	20240403	144000	171141690	8720	8720	8720	8720	0
348	20240403	143900	171141690	8720	8720	8720	8720	0
349	20240403	143800	171141690	8720	8720	8720	8720	0
350	20240403	143700	171141690	8720	8710	8720	8710	17
351	20240403	143600	170993500	8700	8700	8700	8700	0
352	20240403	143500	170993500	8700	8700	8700	8700	0
353	20240403	143400	170993500	8700	8700	8700	8700	0
354	20240403	143300	170993500	8700	8700	8700	8700	0
355	20240403	143200	170993500	8700	8700	8700	8700	0
356	20240403	143100	170993500	8700	8700	8700	8700	0
357	20240403	143000	170993500	8700	8700	8700	8700	12
358	20240403	142900	170889100	8700	8700	8700	8700	0
359	20240403	142800	170889100	8700	8700	8700	8700	0
360	20240403	142700	170889100	8700	8700	8700	8700	0
361	20240403	142600	170889100	8700	8700	8700	8700	0
362	20240403	142500	170889100	8700	8700	8700	8700	82
363	20240403	142400	170175700	8710	8710	8710	8710	0
364	20240403	142300	170175700	8710	8710	8710	8710	0
365	20240403	142200	170175700	8710	8710	8710	8710	0
366	20240403	142100	170175700	8710	8710	8710	8710	185
367	20240403	142000	168564350	8710	8710	8710	8710	0
368	20240403	141900	168564350	8710	8710	8710	8710	0
369	20240403	141800	168564350	8710	8710	8710	8710	2
370	20240403	141700	168546930	8720	8720	8720	8720	0
371	20240403	141600	168546930	8720	8720	8720	8720	0
372	20240403	141500	168546930	8720	8720	8720	8720	0
373	20240403	141400	168546930	8720	8720	8720	8720	0
374	20240403	141300	168546930	8720	8720	8720	8720	0
375	20240403	141200	168546930	8720	8720	8720	8720	0
376	20240403	141100	168546930	8720	8720	8720	8720	0
377	20240403	141000	168546930	8720	8720	8720	8720	1
378	20240403	140900	168538210	8710	8710	8710	8710	2
379	20240403	140800	168520790	8710	8710	8710	8710	0
380	20240403	140700	168520790	8710	8710	8710	8710	0
381	20240403	140600	168520790	8710	8710	8710	8710	0
382	20240403	140500	168520790	8710	8710	8710	8710	0
383	20240403	140400	168520790	8710	8710	8710	8710	0
384	20240403	140300	168520790	8710	8710	8710	8710	0
385	20240403	140200	168520790	8710	8710	8710	8710	0
386	20240403	140100	168520790	8710	8710	8710	8710	5
387	20240403	140000	168477240	8710	8710	8710	8710	0
388	20240403	135900	168477240	8710	8710	8710	8710	0
389	20240403	135800	168477240	8710	8710	8710	8710	0
390	20240403	135700	168477240	8710	8710	8710	8710	0
391	20240403	135600	168477240	8710	8710	8710	8710	1
392	20240403	135500	168468530	8700	8700	8700	8700	2
393	20240403	135400	168451130	8700	8700	8700	8700	0
394	20240403	135300	168451130	8700	8700	8700	8700	0
395	20240403	135200	168451130	8700	8700	8700	8700	2
396	20240403	135100	168433730	8700	8700	8700	8700	0
397	20240403	135000	168433730	8700	8700	8700	8700	0
398	20240403	134900	168433730	8700	8700	8700	8700	0
399	20240403	134800	168433730	8700	8700	8700	8700	0
400	20240403	134700	168433730	8700	8700	8700	8700	0
401	20240403	134600	168433730	8700	8710	8710	8700	212
402	20240403	134500	166587420	8710	8710	8710	8710	0
403	20240403	134400	166587420	8710	8710	8710	8710	0
404	20240403	134300	166587420	8710	8710	8710	8710	0
405	20240403	134200	166587420	8710	8710	8710	8710	2
406	20240403	134100	166570000	8710	8710	8710	8710	0
407	20240403	134000	166570000	8710	8710	8710	8710	0
408	20240403	133900	166570000	8710	8710	8710	8710	0
409	20240403	133800	166570000	8710	8710	8710	8710	2
410	20240403	133700	166552580	8710	8710	8710	8710	0
411	20240403	133600	166552580	8710	8710	8710	8710	0
412	20240403	133500	166552580	8710	8710	8710	8710	0
413	20240403	133400	166552580	8710	8710	8710	8710	1
414	20240403	133300	166543870	8720	8720	8720	8720	10
415	20240403	133200	166456670	8720	8720	8720	8720	0
416	20240403	133100	166456670	8720	8720	8720	8720	0
417	20240403	133000	166456670	8720	8720	8720	8720	0
418	20240403	132900	166456670	8720	8720	8720	8720	22
419	20240403	132800	166264830	8720	8720	8720	8720	4
420	20240403	132700	166229950	8710	8710	8710	8710	0
421	20240403	132600	166229950	8710	8710	8710	8710	1
422	20240403	132500	166221240	8710	8710	8710	8710	0
423	20240403	132400	166221240	8710	8710	8710	8710	2
424	20240403	132300	166203820	8710	8710	8710	8710	0
425	20240403	132200	166203820	8710	8710	8710	8710	0
426	20240403	132100	166203820	8710	8710	8710	8710	0
427	20240403	132000	166203820	8710	8710	8710	8710	2
428	20240403	131900	166186400	8720	8720	8720	8720	0
429	20240403	131800	166186400	8720	8720	8720	8720	0
430	20240403	131700	166186400	8720	8720	8720	8720	49
431	20240403	131600	165759120	8720	8720	8720	8720	1
432	20240403	131500	165750400	8720	8720	8720	8720	0
433	20240403	131400	165750400	8720	8720	8720	8720	1
434	20240403	131300	165741680	8720	8720	8720	8720	1
435	20240403	131200	165732960	8720	8730	8730	8720	242
436	20240403	131100	163620320	8730	8730	8730	8730	0
437	20240403	131000	163620320	8730	8730	8730	8730	0
438	20240403	130900	163620320	8730	8730	8730	8730	7
439	20240403	130800	163559210	8720	8720	8720	8720	0
440	20240403	130700	163559210	8720	8720	8720	8720	0
441	20240403	130600	163559210	8720	8720	8720	8720	2
442	20240403	130500	163541770	8720	8720	8720	8720	0
443	20240403	130400	163541770	8720	8720	8720	8720	0
444	20240403	130300	163541770	8720	8720	8720	8720	0
445	20240403	130200	163541770	8720	8720	8720	8720	2
446	20240403	130100	163524330	8730	8730	8730	8730	1
447	20240403	130000	163515600	8720	8720	8720	8720	0
448	20240403	125900	163515600	8720	8720	8720	8720	0
449	20240403	125800	163515600	8720	8720	8720	8720	2
450	20240403	125700	163498160	8720	8720	8720	8720	0
451	20240403	125600	163498160	8720	8720	8720	8720	0
452	20240403	125500	163498160	8720	8720	8720	8720	0
453	20240403	125400	163498160	8720	8720	8720	8720	2
454	20240403	125300	163480720	8730	8730	8730	8730	53
455	20240403	125200	163018030	8730	8730	8730	8730	0
456	20240403	125100	163018030	8730	8730	8730	8720	14
457	20240403	125000	162895830	8730	8730	8730	8730	0
458	20240403	124900	162895830	8730	8730	8730	8730	0
459	20240403	124800	162895830	8730	8730	8730	8730	10
460	20240403	124700	162808530	8730	8730	8730	8730	10
461	20240403	124600	162721230	8730	8730	8730	8730	0
462	20240403	124500	162721230	8730	8730	8730	8730	0
463	20240403	124400	162721230	8730	8730	8730	8730	0
464	20240403	124300	162721230	8730	8730	8730	8730	7
465	20240403	124200	162660120	8720	8720	8720	8720	0
466	20240403	124100	162660120	8720	8720	8720	8720	0
467	20240403	124000	162660120	8720	8720	8720	8720	0
468	20240403	123900	162660120	8720	8720	8720	8720	0
469	20240403	123800	162660120	8720	8720	8720	8720	0
470	20240403	123700	162660120	8720	8720	8720	8720	0
471	20240403	123600	162660120	8720	8720	8720	8720	0
472	20240403	123500	162660120	8720	8720	8720	8720	0
473	20240403	123400	162660120	8720	8720	8720	8720	0
474	20240403	123300	162660120	8720	8720	8720	8720	0
475	20240403	123200	162660120	8720	8720	8720	8720	0
476	20240403	123100	162660120	8720	8720	8720	8720	0
477	20240403	123000	162660120	8720	8720	8720	8720	0
478	20240403	122900	162660120	8720	8720	8720	8720	0
479	20240403	122800	162660120	8720	8720	8720	8720	0
480	20240403	122700	162660120	8720	8720	8720	8720	0
481	20240403	122600	162660120	8720	8720	8720	8720	0
482	20240403	122500	162660120	8720	8720	8720	8720	0
483	20240403	122400	162660120	8720	8720	8720	8720	4
484	20240403	122300	162625240	8730	8730	8730	8730	0
485	20240403	122200	162625240	8730	8730	8730	8730	0
486	20240403	122100	162625240	8730	8730	8730	8730	0
487	20240403	122000	162625240	8730	8730	8730	8730	0
488	20240403	121900	162625240	8730	8730	8730	8730	0
489	20240403	121800	162625240	8730	8730	8730	8730	0
490	20240403	121700	162625240	8730	8730	8730	8730	0
491	20240403	121600	162625240	8730	8730	8730	8730	0
492	20240403	121500	162625240	8730	8730	8730	8730	0
493	20240403	121400	162625240	8730	8730	8730	8730	2
494	20240403	121300	162607780	8730	8730	8730	8730	0
495	20240403	121200	162607780	8730	8730	8730	8730	0
496	20240403	121100	162607780	8730	8730	8730	8730	2
497	20240403	121000	162590320	8730	8720	8730	8720	163
498	20240403	120900	161167400	8720	8720	8720	8720	0
499	20240403	120800	161167400	8720	8720	8720	8720	0
500	20240403	120700	161167400	8720	8730	8730	8720	20
501	20240403	120600	160992900	8730	8730	8730	8730	280
502	20240403	120500	158548500	8730	8730	8730	8730	522
503	20240403	120400	153991440	8720	8710	8720	8710	9
504	20240403	120300	153913020	8700	8700	8720	8700	39
505	20240403	120200	153573280	8700	8700	8700	8700	32
506	20240403	120100	153294880	8730	8730	8730	8730	0
507	20240403	120000	153294880	8730	8730	8730	8730	0
508	20240403	115900	153294880	8730	8730	8730	8730	0
509	20240403	115800	153294880	8730	8700	8730	8700	2060
510	20240403	115700	135318050	8700	8700	8700	8700	0
511	20240403	115600	135318050	8700	8700	8700	8700	0
512	20240403	115500	135318050	8700	8700	8700	8700	27
513	20240403	115400	135083150	8700	8700	8700	8700	0
514	20240403	115300	135083150	8700	8700	8700	8700	0
515	20240403	115200	135083150	8700	8700	8700	8700	0
516	20240403	115100	135083150	8700	8670	8700	8670	154
517	20240403	115000	133744880	8690	8690	8690	8690	0
518	20240403	114900	133744880	8690	8690	8690	8690	0
519	20240403	114800	133744880	8690	8690	8690	8690	1
520	20240403	114700	133736190	8650	8690	8690	8650	495
521	20240403	114600	129450930	8700	8700	8700	8700	0
522	20240403	114500	129450930	8700	8710	8710	8700	276
523	20240403	114400	127048140	8730	8730	8730	8730	0
524	20240403	114300	127048140	8730	8730	8730	8730	0
525	20240403	114200	127048140	8730	8730	8730	8730	0
526	20240403	114100	127048140	8730	8730	8730	8730	0
527	20240403	114000	127048140	8730	8730	8730	8730	0
528	20240403	113900	127048140	8730	8730	8730	8730	0
529	20240403	113800	127048140	8730	8730	8730	8730	0
530	20240403	113700	127048140	8730	8730	8730	8730	0
531	20240403	113600	127048140	8730	8730	8730	8730	0
532	20240403	113500	127048140	8730	8730	8730	8730	0
533	20240403	113400	127048140	8730	8730	8730	8730	23
534	20240403	113300	126847350	8720	8730	8730	8720	245
535	20240403	113200	124710900	8720	8720	8720	8720	0
536	20240403	113100	124710900	8720	8710	8720	8710	225
537	20240403	113000	122751050	8710	8710	8710	8710	0
538	20240403	112900	122751050	8710	8710	8710	8710	2
539	20240403	112800	122733630	8710	8730	8730	8710	196
540	20240403	112700	121025130	8730	8730	8730	8730	0
541	20240403	112600	121025130	8730	8730	8730	8730	0
542	20240403	112500	121025130	8730	8770	8770	8730	10000
543	20240403	112400	33722590	8770	8770	8770	8770	0
544	20240403	112300	33722590	8770	8770	8770	8770	0
545	20240403	112200	33722590	8770	8770	8770	8770	2
546	20240403	112100	33705050	8770	8770	8770	8770	0
547	20240403	112000	33705050	8770	8770	8770	8770	0
548	20240403	111900	33705050	8770	8780	8780	8770	9
549	20240403	111800	33626050	8780	8780	8780	8780	21
550	20240403	111700	33441670	8780	8780	8780	8780	0
551	20240403	111600	33441670	8780	8780	8780	8780	0
552	20240403	111500	33441670	8780	8780	8780	8780	2
553	20240403	111400	33424110	8780	8780	8780	8780	0
554	20240403	111300	33424110	8780	8780	8780	8780	0
555	20240403	111200	33424110	8780	8780	8780	8780	0
556	20240403	111100	33424110	8780	8780	8780	8780	2
557	20240403	111000	33406550	8780	8780	8780	8780	0
558	20240403	110900	33406550	8780	8780	8780	8780	0
559	20240403	110800	33406550	8780	8780	8780	8780	0
560	20240403	110700	33406550	8780	8780	8780	8780	2
561	20240403	110600	33388990	8780	8780	8780	8780	0
562	20240403	110500	33388990	8780	8780	8780	8780	0
563	20240403	110400	33388990	8780	8780	8780	8780	2
564	20240403	110300	33371430	8780	8780	8780	8780	0
565	20240403	110200	33371430	8780	8780	8780	8780	0
566	20240403	110100	33371430	8780	8780	8780	8780	0
567	20240403	110000	33371430	8780	8780	8780	8780	2
568	20240403	105900	33353870	8780	8780	8780	8780	0
569	20240403	105800	33353870	8780	8780	8780	8780	0
570	20240403	105700	33353870	8780	8780	8780	8780	0
571	20240403	105600	33353870	8780	8780	8780	8780	2
572	20240403	105500	33336310	8780	8780	8780	8780	0
573	20240403	105400	33336310	8780	8780	8780	8780	2
574	20240403	105300	33318750	8790	8790	8790	8790	1
575	20240403	105200	33309960	8780	8800	8800	8780	10
576	20240403	105100	33222060	8800	8800	8800	8800	0
577	20240403	105000	33222060	8800	8800	8800	8800	0
578	20240403	104900	33222060	8800	8800	8800	8800	0
579	20240403	104800	33222060	8800	8800	8800	8800	2
580	20240403	104700	33204460	8800	8800	8800	8800	0
581	20240403	104600	33204460	8800	8800	8800	8800	0
582	20240403	104500	33204460	8800	8800	8800	8800	2
583	20240403	104400	33186860	8800	8800	8800	8800	0
584	20240403	104300	33186860	8800	8800	8800	8800	0
585	20240403	104200	33186860	8800	8800	8800	8800	0
586	20240403	104100	33186860	8800	8800	8800	8800	2
587	20240403	104000	33169260	8810	8810	8810	8810	0
588	20240403	103900	33169260	8810	8810	8810	8810	0
589	20240403	103800	33169260	8810	8810	8810	8810	0
590	20240403	103700	33169260	8810	8810	8810	8810	0
591	20240403	103600	33169260	8810	8810	8810	8810	0
592	20240403	103500	33169260	8810	8810	8810	8810	2
593	20240403	103400	33151640	8810	8810	8810	8810	0
594	20240403	103300	33151640	8810	8810	8810	8810	0
595	20240403	103200	33151640	8810	8810	8810	8810	0
596	20240403	103100	33151640	8810	8810	8810	8810	0
597	20240403	103000	33151640	8810	8810	8810	8810	7
598	20240403	102900	33089970	8820	8820	8820	8820	7
599	20240403	102800	33028230	8870	8870	8870	8870	1
600	20240403	102700	33019360	8800	8800	8800	8800	0
601	20240403	102600	33019360	8800	8840	8840	8800	109
602	20240403	102500	32058930	8940	8940	8940	8940	0
603	20240403	102400	32058930	8940	8940	8940	8940	0
604	20240403	102300	32058930	8940	8940	8940	8940	0
605	20240403	102200	32058930	8940	8940	8940	8940	0
606	20240403	102100	32058930	8940	8940	8940	8940	0
607	20240403	102000	32058930	8940	8940	8940	8940	0
608	20240403	101900	32058930	8940	8880	8940	8870	15
609	20240403	101800	31925650	8880	8880	8880	8880	0
610	20240403	101700	31925650	8880	8880	8880	8880	5
611	20240403	101600	31881250	8850	8850	8850	8850	10
612	20240403	101500	31792750	8880	8880	8880	8880	18
613	20240403	101400	31632910	8910	8910	8910	8910	0
614	20240403	101300	31632910	8910	8760	8910	8730	1490
615	20240403	101200	18621300	8760	8760	8760	8760	3
616	20240403	101100	18595020	8790	8790	8790	8790	0
617	20240403	101000	18595020	8790	8790	8790	8790	0
618	20240403	100900	18595020	8790	8790	8790	8790	173
619	20240403	100800	17074350	8790	8790	8790	8790	0
620	20240403	100700	17074350	8790	8790	8790	8790	0
621	20240403	100600	17074350	8790	8770	8790	8770	72
622	20240403	100500	16441630	8760	8760	8760	8760	0
623	20240403	100400	16441630	8760	8760	8760	8760	2
624	20240403	100300	16424110	8760	8760	8760	8760	0
625	20240403	100200	16424110	8760	8760	8760	8760	0
626	20240403	100100	16424110	8760	8760	8760	8760	0
627	20240403	100000	16424110	8760	8760	8760	8760	3
628	20240403	095900	16397830	8770	8770	8770	8770	0
629	20240403	095800	16397830	8770	8770	8770	8770	1
630	20240403	095700	16389060	8790	8790	8790	8790	0
631	20240403	095600	16389060	8790	8790	8790	8790	0
632	20240403	095500	16389060	8790	8790	8790	8790	0
633	20240403	095400	16389060	8790	8790	8790	8790	0
634	20240403	095300	16389060	8790	8790	8790	8790	1
635	20240403	095200	16380270	8790	8790	8790	8790	0
636	20240403	095100	16380270	8790	8790	8790	8790	0
637	20240403	095000	16380270	8790	8780	8790	8780	250
638	20240403	094900	14182820	8780	8780	8780	8780	5
639	20240403	094800	14138920	8740	8740	8740	8740	0
640	20240403	094700	14138920	8740	8740	8740	8740	0
641	20240403	094600	14138920	8740	8740	8740	8740	0
642	20240403	094500	14138920	8740	8740	8740	8740	0
643	20240403	094400	14138920	8740	8740	8740	8740	3
644	20240403	094300	14112700	8750	8750	8750	8750	0
645	20240403	094200	14112700	8750	8750	8750	8750	0
646	20240403	094100	14112700	8750	8750	8750	8750	0
647	20240403	094000	14112700	8750	8750	8750	8750	0
648	20240403	093900	14112700	8750	8750	8750	8750	0
649	20240403	093800	14112700	8750	8750	8750	8750	0
650	20240403	093700	14112700	8750	8740	8750	8740	72
651	20240403	093600	13482720	8750	8750	8750	8750	0
652	20240403	093500	13482720	8750	8750	8750	8750	0
653	20240403	093400	13482720	8750	8750	8750	8750	378
654	20240403	093300	10175220	8750	8740	8750	8740	830
655	20240403	093200	2917370	8740	8740	8740	8740	7
656	20240403	093100	2856190	8730	8730	8730	8730	0
657	20240403	093000	2856190	8730	8730	8730	8730	0
658	20240403	092900	2856190	8730	8730	8730	8730	0
659	20240403	092800	2856190	8730	8740	8740	8730	41
660	20240403	092700	2497870	8740	8740	8740	8740	0
661	20240403	092600	2497870	8740	8740	8740	8740	0
662	20240403	092500	2497870	8740	8740	8740	8740	0
663	20240403	092400	2497870	8740	8740	8740	8740	0
664	20240403	092300	2497870	8740	8740	8740	8740	0
665	20240403	092200	2497870	8740	8740	8740	8740	0
666	20240403	092100	2497870	8740	8740	8740	8740	0
667	20240403	092000	2497870	8740	8740	8740	8740	0
668	20240403	091900	2497870	8740	8740	8740	8740	0
669	20240403	091800	2497870	8740	8740	8740	8740	1
670	20240403	091700	2489130	8740	8750	8750	8740	93
671	20240403	091600	1675440	8750	8750	8750	8750	1
672	20240403	091500	1666690	8740	8740	8740	8740	0
673	20240403	091400	1666690	8740	8740	8740	8740	0
674	20240403	091300	1666690	8740	8740	8740	8740	0
675	20240403	091200	1666690	8740	8740	8740	8740	0
676	20240403	091100	1666690	8740	8740	8740	8740	18
677	20240403	091000	1509370	8740	8740	8740	8740	4
678	20240403	090900	1474410	8750	8800	8800	8750	126
679	20240403	090800	370180	8800	8800	8800	8800	8
680	20240403	090700	299780	8810	8810	8810	8810	32
681	20240403	090600	17860	8930	8930	8930	8930	0
682	20240403	090500	17860	8930	8930	8930	8930	0
683	20240403	090400	17860	8930	8930	8930	8930	0
684	20240403	090300	17860	8930	8930	8930	8930	0
685	20240403	090200	17860	8930	8930	8930	8930	0
686	20240403	090100	17860	8930	8930	8930	8930	0
687	20240403	090000	17860	8930	8930	8930	8930	2