KissMeData/256630/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202800	213500656	1700	1700	1700	1700	2509
3	20240403	202700	213500656	1700	1700	1700	1700	0
4	20240403	202600	213500656	1700	1700	1700	1700	0
5	20240403	202500	213500656	1700	1700	1700	1700	0
6	20240403	202400	213500656	1700	1700	1700	1700	0
7	20240403	202300	213500656	1700	1700	1700	1700	0
8	20240403	202200	213500656	1700	1700	1700	1700	0
9	20240403	202100	213500656	1700	1700	1700	1700	0
10	20240403	202000	213500656	1700	1700	1700	1700	0
11	20240403	201900	213500656	1700	1700	1700	1700	0
12	20240403	201800	213500656	1700	1700	1700	1700	0
13	20240403	201700	213500656	1700	1700	1700	1700	0
14	20240403	201600	213500656	1700	1700	1700	1700	0
15	20240403	201500	213500656	1700	1700	1700	1700	0
16	20240403	201400	213500656	1700	1700	1700	1700	0
17	20240403	201300	213500656	1700	1700	1700	1700	0
18	20240403	201200	213500656	1700	1700	1700	1700	0
19	20240403	201100	213500656	1700	1700	1700	1700	0
20	20240403	201000	213500656	1700	1700	1700	1700	0
21	20240403	200900	213500656	1700	1700	1700	1700	0
22	20240403	200800	213500656	1700	1700	1700	1700	0
23	20240403	200700	213500656	1700	1700	1700	1700	0
24	20240403	200600	213500656	1700	1700	1700	1700	0
25	20240403	200500	213500656	1700	1700	1700	1700	0
26	20240403	200400	213500656	1700	1700	1700	1700	0
27	20240403	200300	213500656	1700	1700	1700	1700	0
28	20240403	200200	213500656	1700	1700	1700	1700	0
29	20240403	200100	213500656	1700	1700	1700	1700	0
30	20240403	200000	213500656	1700	1700	1700	1700	0
31	20240403	195900	213500656	1700	1700	1700	1700	0
32	20240403	195800	213500656	1700	1700	1700	1700	2509
33	20240403	195700	213500656	1700	1700	1700	1700	0
34	20240403	195600	213500656	1700	1700	1700	1700	0
35	20240403	195500	213500656	1700	1700	1700	1700	0
36	20240403	195400	213500656	1700	1700	1700	1700	0
37	20240403	195300	213500656	1700	1700	1700	1700	0
38	20240403	195200	213500656	1700	1700	1700	1700	0
39	20240403	195100	213500656	1700	1700	1700	1700	0
40	20240403	195000	213500656	1700	1700	1700	1700	0
41	20240403	194900	213500656	1700	1700	1700	1700	0
42	20240403	194800	213500656	1700	1700	1700	1700	0
43	20240403	194700	213500656	1700	1700	1700	1700	0
44	20240403	194600	213500656	1700	1700	1700	1700	0
45	20240403	194500	213500656	1700	1700	1700	1700	0
46	20240403	194400	213500656	1700	1700	1700	1700	0
47	20240403	194300	213500656	1700	1700	1700	1700	0
48	20240403	194200	213500656	1700	1700	1700	1700	0
49	20240403	194100	213500656	1700	1700	1700	1700	0
50	20240403	194000	213500656	1700	1700	1700	1700	0
51	20240403	193900	213500656	1700	1700	1700	1700	0
52	20240403	193800	213500656	1700	1700	1700	1700	0
53	20240403	193700	213500656	1700	1700	1700	1700	0
54	20240403	193600	213500656	1700	1700	1700	1700	0
55	20240403	193500	213500656	1700	1700	1700	1700	0
56	20240403	193400	213500656	1700	1700	1700	1700	0
57	20240403	193300	213500656	1700	1700	1700	1700	0
58	20240403	193200	213500656	1700	1700	1700	1700	0
59	20240403	193100	213500656	1700	1700	1700	1700	0
60	20240403	193000	213500656	1700	1700	1700	1700	0
61	20240403	192900	213500656	1700	1700	1700	1700	0
62	20240403	192800	213500656	1700	1700	1700	1700	2509
63	20240403	192700	213500656	1700	1700	1700	1700	0
64	20240403	192600	213500656	1700	1700	1700	1700	0
65	20240403	192500	213500656	1700	1700	1700	1700	0
66	20240403	192400	213500656	1700	1700	1700	1700	0
67	20240403	192300	213500656	1700	1700	1700	1700	0
68	20240403	192200	213500656	1700	1700	1700	1700	0
69	20240403	192100	213500656	1700	1700	1700	1700	0
70	20240403	192000	213500656	1700	1700	1700	1700	0
71	20240403	191900	213500656	1700	1700	1700	1700	0
72	20240403	191800	213500656	1700	1700	1700	1700	0
73	20240403	191700	213500656	1700	1700	1700	1700	0
74	20240403	191600	213500656	1700	1700	1700	1700	0
75	20240403	191500	213500656	1700	1700	1700	1700	0
76	20240403	191400	213500656	1700	1700	1700	1700	0
77	20240403	191300	213500656	1700	1700	1700	1700	0
78	20240403	191200	213500656	1700	1700	1700	1700	0
79	20240403	191100	213500656	1700	1700	1700	1700	0
80	20240403	191000	213500656	1700	1700	1700	1700	0
81	20240403	190900	213500656	1700	1700	1700	1700	0
82	20240403	190800	213500656	1700	1700	1700	1700	0
83	20240403	190700	213500656	1700	1700	1700	1700	0
84	20240403	190600	213500656	1700	1700	1700	1700	0
85	20240403	190500	213500656	1700	1700	1700	1700	0
86	20240403	190400	213500656	1700	1700	1700	1700	0
87	20240403	190300	213500656	1700	1700	1700	1700	0
88	20240403	190200	213500656	1700	1700	1700	1700	0
89	20240403	190100	213500656	1700	1700	1700	1700	0
90	20240403	190000	213500656	1700	1700	1700	1700	0
91	20240403	185900	213500656	1700	1700	1700	1700	0
92	20240403	185800	213500656	1700	1700	1700	1700	2509
93	20240403	185700	213500656	1700	1700	1700	1700	0
94	20240403	185600	213500656	1700	1700	1700	1700	0
95	20240403	185500	213500656	1700	1700	1700	1700	0
96	20240403	185400	213500656	1700	1700	1700	1700	0
97	20240403	185300	213500656	1700	1700	1700	1700	0
98	20240403	185200	213500656	1700	1700	1700	1700	0
99	20240403	185100	213500656	1700	1700	1700	1700	0
100	20240403	185000	213500656	1700	1700	1700	1700	0
101	20240403	184900	213500656	1700	1700	1700	1700	0
102	20240403	184800	213500656	1700	1700	1700	1700	0
103	20240403	184700	213500656	1700	1700	1700	1700	0
104	20240403	184600	213500656	1700	1700	1700	1700	0
105	20240403	184500	213500656	1700	1700	1700	1700	0
106	20240403	184400	213500656	1700	1700	1700	1700	0
107	20240403	184300	213500656	1700	1700	1700	1700	0
108	20240403	184200	213500656	1700	1700	1700	1700	0
109	20240403	184100	213500656	1700	1700	1700	1700	0
110	20240403	184000	213500656	1700	1700	1700	1700	0
111	20240403	183900	213500656	1700	1700	1700	1700	0
112	20240403	183800	213500656	1700	1700	1700	1700	0
113	20240403	183700	213500656	1700	1700	1700	1700	0
114	20240403	183600	213500656	1700	1700	1700	1700	0
115	20240403	183500	213500656	1700	1700	1700	1700	0
116	20240403	183400	213500656	1700	1700	1700	1700	0
117	20240403	183300	213500656	1700	1700	1700	1700	0
118	20240403	183200	213500656	1700	1700	1700	1700	0
119	20240403	183100	213500656	1700	1700	1700	1700	0
120	20240403	183000	213500656	1700	1700	1700	1700	0
121	20240403	182900	213500656	1700	1700	1700	1700	0
122	20240403	182800	213500656	1700	1700	1700	1700	2509
123	20240403	182700	213500656	1700	1700	1700	1700	0
124	20240403	182600	213500656	1700	1700	1700	1700	0
125	20240403	182500	213500656	1700	1700	1700	1700	0
126	20240403	182400	213500656	1700	1700	1700	1700	0
127	20240403	182300	213500656	1700	1700	1700	1700	0
128	20240403	182200	213500656	1700	1700	1700	1700	0
129	20240403	182100	213500656	1700	1700	1700	1700	0
130	20240403	182000	213500656	1700	1700	1700	1700	0
131	20240403	181900	213500656	1700	1700	1700	1700	0
132	20240403	181800	213500656	1700	1700	1700	1700	0
133	20240403	181700	213500656	1700	1700	1700	1700	0
134	20240403	181600	213500656	1700	1700	1700	1700	0
135	20240403	181500	213500656	1700	1700	1700	1700	0
136	20240403	181400	213500656	1700	1700	1700	1700	0
137	20240403	181300	213500656	1700	1700	1700	1700	0
138	20240403	181200	213500656	1700	1700	1700	1700	0
139	20240403	181100	213500656	1700	1700	1700	1700	0
140	20240403	181000	213500656	1700	1700	1700	1700	0
141	20240403	180900	213500656	1700	1700	1700	1700	0
142	20240403	180800	213500656	1700	1700	1700	1700	0
143	20240403	180700	213500656	1700	1700	1700	1700	0
144	20240403	180600	213500656	1700	1700	1700	1700	0
145	20240403	180500	213500656	1700	1700	1700	1700	0
146	20240403	180400	213500656	1700	1700	1700	1700	0
147	20240403	180300	213500656	1700	1700	1700	1700	0
148	20240403	180200	213500656	1700	1700	1700	1700	0
149	20240403	180100	213500656	1700	1700	1700	1700	0
150	20240403	180000	213500656	1700	1700	1700	1700	0
151	20240403	175900	213500656	1700	1700	1700	1700	0
152	20240403	175800	213500656	1700	1700	1700	1700	2509
153	20240403	175700	213500656	1700	1700	1700	1700	0
154	20240403	175600	213500656	1700	1700	1700	1700	0
155	20240403	175500	213500656	1700	1700	1700	1700	0
156	20240403	175400	213500656	1700	1700	1700	1700	0
157	20240403	175300	213500656	1700	1700	1700	1700	0
158	20240403	175200	213500656	1700	1700	1700	1700	0
159	20240403	175100	213500656	1700	1700	1700	1700	0
160	20240403	175000	213500656	1700	1700	1700	1700	0
161	20240403	174900	213500656	1700	1700	1700	1700	0
162	20240403	174800	213500656	1700	1700	1700	1700	0
163	20240403	174700	213500656	1700	1700	1700	1700	0
164	20240403	174600	213500656	1700	1700	1700	1700	0
165	20240403	174500	213500656	1700	1700	1700	1700	0
166	20240403	174400	213500656	1700	1700	1700	1700	0
167	20240403	174300	213500656	1700	1700	1700	1700	0
168	20240403	174200	213500656	1700	1700	1700	1700	0
169	20240403	174100	213500656	1700	1700	1700	1700	0
170	20240403	174000	213500656	1700	1700	1700	1700	0
171	20240403	173900	213500656	1700	1700	1700	1700	0
172	20240403	173800	213500656	1700	1700	1700	1700	0
173	20240403	173700	213500656	1700	1700	1700	1700	0
174	20240403	173600	213500656	1700	1700	1700	1700	0
175	20240403	173500	213500656	1700	1700	1700	1700	0
176	20240403	173400	213500656	1700	1700	1700	1700	0
177	20240403	173300	213500656	1700	1700	1700	1700	0
178	20240403	173200	213500656	1700	1700	1700	1700	0
179	20240403	173100	213500656	1700	1700	1700	1700	0
180	20240403	173000	213500656	1700	1700	1700	1700	0
181	20240403	172900	213500656	1700	1700	1700	1700	0
182	20240403	172800	213500656	1700	1700	1700	1700	2509
183	20240403	172700	213500656	1700	1700	1700	1700	0
184	20240403	172600	213500656	1700	1700	1700	1700	0
185	20240403	172500	213500656	1700	1700	1700	1700	0
186	20240403	172400	213500656	1700	1700	1700	1700	0
187	20240403	172300	213500656	1700	1700	1700	1700	0
188	20240403	172200	213500656	1700	1700	1700	1700	0
189	20240403	172100	213500656	1700	1700	1700	1700	0
190	20240403	172000	213500656	1700	1700	1700	1700	0
191	20240403	171900	213500656	1700	1700	1700	1700	0
192	20240403	171800	213500656	1700	1700	1700	1700	0
193	20240403	171700	213500656	1700	1700	1700	1700	0
194	20240403	171600	213500656	1700	1700	1700	1700	0
195	20240403	171500	213500656	1700	1700	1700	1700	0
196	20240403	171400	213500656	1700	1700	1700	1700	0
197	20240403	171300	213500656	1700	1700	1700	1700	0
198	20240403	171200	213500656	1700	1700	1700	1700	0
199	20240403	171100	213500656	1700	1700	1700	1700	0
200	20240403	171000	213500656	1700	1700	1700	1700	0
201	20240403	170900	213500656	1700	1700	1700	1700	0
202	20240403	170800	213500656	1700	1700	1700	1700	0
203	20240403	170700	213500656	1700	1700	1700	1700	0
204	20240403	170600	213500656	1700	1700	1700	1700	0
205	20240403	170500	213500656	1700	1700	1700	1700	0
206	20240403	170400	213500656	1700	1700	1700	1700	0
207	20240403	170300	213500656	1700	1700	1700	1700	0
208	20240403	170200	213500656	1700	1700	1700	1700	0
209	20240403	170100	213500656	1700	1700	1700	1700	0
210	20240403	170000	213500656	1700	1700	1700	1700	0
211	20240403	165900	213500656	1700	1700	1700	1700	0
212	20240403	165800	213500656	1700	1700	1700	1700	2509
213	20240403	165700	213500656	1700	1700	1700	1700	0
214	20240403	165600	213500656	1700	1700	1700	1700	0
215	20240403	165500	213500656	1700	1700	1700	1700	0
216	20240403	165400	213500656	1700	1700	1700	1700	0
217	20240403	165300	213500656	1700	1700	1700	1700	0
218	20240403	165200	213500656	1700	1700	1700	1700	0
219	20240403	165100	213500656	1700	1700	1700	1700	0
220	20240403	165000	213500656	1700	1700	1700	1700	0
221	20240403	164900	213500656	1700	1700	1700	1700	0
222	20240403	164800	213500656	1700	1700	1700	1700	0
223	20240403	164700	213500656	1700	1700	1700	1700	0
224	20240403	164600	213500656	1700	1700	1700	1700	0
225	20240403	164500	213500656	1700	1700	1700	1700	0
226	20240403	164400	213500656	1700	1700	1700	1700	0
227	20240403	164300	213500656	1700	1700	1700	1700	0
228	20240403	164200	213500656	1700	1700	1700	1700	0
229	20240403	164100	213500656	1700	1700	1700	1700	0
230	20240403	164000	213500656	1700	1700	1700	1700	0
231	20240403	163900	213500656	1700	1700	1700	1700	0
232	20240403	163800	213500656	1700	1700	1700	1700	0
233	20240403	163700	213500656	1700	1700	1700	1700	0
234	20240403	163600	213500656	1700	1700	1700	1700	0
235	20240403	163500	213500656	1700	1700	1700	1700	0
236	20240403	163400	213500656	1700	1700	1700	1700	0
237	20240403	163300	213500656	1700	1700	1700	1700	0
238	20240403	163200	213500656	1700	1700	1700	1700	0
239	20240403	163100	213500656	1700	1700	1700	1700	0
240	20240403	163000	213500656	1700	1700	1700	1700	0
241	20240403	162900	213500656	1700	1700	1700	1700	0
242	20240403	162800	213500656	1700	1700	1700	1700	2509
243	20240403	162700	213500656	1700	1700	1700	1700	0
244	20240403	162600	213500656	1700	1700	1700	1700	0
245	20240403	162500	213500656	1700	1700	1700	1700	0
246	20240403	162400	213500656	1700	1700	1700	1700	0
247	20240403	162300	213500656	1700	1700	1700	1700	0
248	20240403	162200	213500656	1700	1700	1700	1700	0
249	20240403	162100	213500656	1700	1700	1700	1700	0
250	20240403	162000	213500656	1700	1700	1700	1700	0
251	20240403	161900	213500656	1700	1700	1700	1700	0
252	20240403	161800	213500656	1700	1700	1700	1700	0
253	20240403	161700	213500656	1700	1700	1700	1700	0
254	20240403	161600	213500656	1700	1700	1700	1700	0
255	20240403	161500	213500656	1700	1700	1700	1700	0
256	20240403	161400	213500656	1700	1700	1700	1700	0
257	20240403	161300	213500656	1700	1700	1700	1700	0
258	20240403	161200	213500656	1700	1700	1700	1700	0
259	20240403	161100	213500656	1700	1700	1700	1700	0
260	20240403	161000	213500656	1700	1700	1700	1700	0
261	20240403	160900	213500656	1700	1700	1700	1700	0
262	20240403	160800	213500656	1700	1700	1700	1700	0
263	20240403	160700	213500656	1700	1700	1700	1700	0
264	20240403	160600	213500656	1700	1700	1700	1700	0
265	20240403	160500	213500656	1700	1700	1700	1700	0
266	20240403	160400	213500656	1700	1700	1700	1700	0
267	20240403	160300	213500656	1700	1700	1700	1700	0
268	20240403	160200	213500656	1700	1700	1700	1700	0
269	20240403	160100	213500656	1700	1700	1700	1700	0
270	20240403	160000	213500656	1700	1700	1700	1700	0
271	20240403	155900	213500656	1700	1700	1700	1700	0
272	20240403	155800	213500656	1700	1700	1700	1700	2509
273	20240403	155700	213500656	1700	1700	1700	1700	0
274	20240403	155600	213500656	1700	1700	1700	1700	0
275	20240403	155500	213500656	1700	1700	1700	1700	0
276	20240403	155400	213500656	1700	1700	1700	1700	0
277	20240403	155300	213500656	1700	1700	1700	1700	0
278	20240403	155200	213500656	1700	1700	1700	1700	0
279	20240403	155100	213500656	1700	1700	1700	1700	0
280	20240403	155000	213500656	1700	1700	1700	1700	0
281	20240403	154900	213500656	1700	1700	1700	1700	0
282	20240403	154800	213500656	1700	1700	1700	1700	0
283	20240403	154700	213500656	1700	1700	1700	1700	0
284	20240403	154600	213500656	1700	1700	1700	1700	0
285	20240403	154500	213500656	1700	1700	1700	1700	0
286	20240403	154400	213500656	1700	1700	1700	1700	0
287	20240403	154300	213500656	1700	1700	1700	1700	0
288	20240403	154200	213500656	1700	1700	1700	1700	0
289	20240403	154100	213500656	1700	1700	1700	1700	0
290	20240403	154000	213500656	1700	1700	1700	1700	0
291	20240403	153900	213500656	1700	1700	1700	1700	0
292	20240403	153800	213500656	1700	1700	1700	1700	0
293	20240403	153700	213500656	1700	1700	1700	1700	0
294	20240403	153600	213500656	1700	1700	1700	1700	0
295	20240403	153500	213500656	1700	1700	1700	1700	0
296	20240403	153400	213500656	1700	1700	1700	1700	0
297	20240403	153300	213500656	1700	1700	1700	1700	0
298	20240403	153200	213500656	1700	1700	1700	1700	0
299	20240403	153100	213500656	1700	1700	1700	1700	0
300	20240403	153000	213500656	1700	1700	1700	1700	2509
301	20240403	152900	209235356	1699	1699	1699	1699	0
302	20240403	152800	209235356	1699	1699	1699	1699	0
303	20240403	152700	209235356	1699	1699	1699	1699	0
304	20240403	152600	209235356	1699	1699	1699	1699	0
305	20240403	152500	209235356	1699	1699	1699	1699	0
306	20240403	152400	209235356	1699	1699	1699	1699	0
307	20240403	152300	209235356	1699	1699	1699	1699	0
308	20240403	152200	209235356	1699	1699	1699	1699	0
309	20240403	152100	209235356	1699	1699	1699	1699	0
310	20240403	152000	209235356	1699	1699	1699	1699	0
311	20240403	151900	209235356	1699	1700	1700	1699	417
312	20240403	151800	208526668	1700	1700	1700	1700	0
313	20240403	151700	208526668	1700	1701	1701	1700	3115
314	20240403	151600	203230989	1704	1700	1704	1700	37
315	20240403	151500	203168073	1704	1704	1704	1704	10
316	20240403	151400	203151033	1704	1704	1704	1704	0
317	20240403	151300	203151033	1704	1704	1704	1704	0
318	20240403	151200	203151033	1704	1704	1704	1704	5
319	20240403	151100	203142513	1704	1704	1704	1704	1
320	20240403	151000	203140809	1710	1711	1711	1700	169
321	20240403	150900	202852681	1711	1712	1712	1711	6834
322	20240403	150800	191159554	1712	1712	1712	1712	0
323	20240403	150700	191159554	1712	1700	1712	1700	4319
324	20240403	150600	183778521	1700	1700	1700	1700	1
325	20240403	150500	183776821	1700	1700	1700	1700	0
326	20240403	150400	183776821	1700	1709	1710	1700	7893
327	20240403	150300	170313283	1709	1709	1709	1709	92
328	20240403	150200	170156055	1709	1709	1709	1709	0
329	20240403	150100	170156055	1709	1709	1709	1709	100
330	20240403	150000	169985155	1709	1709	1709	1709	403
331	20240403	145900	169296428	1709	1709	1709	1709	4
332	20240403	145800	169289592	1709	1705	1709	1705	2234
333	20240403	145700	165477687	1706	1703	1706	1702	237
334	20240403	145600	165073674	1699	1699	1699	1699	0
335	20240403	145500	165073674	1699	1699	1699	1699	34
336	20240403	145400	165015908	1702	1702	1702	1702	0
337	20240403	145300	165015908	1702	1702	1702	1702	1400
338	20240403	145200	162633108	1702	1699	1702	1699	2382
339	20240403	145100	158581320	1695	1695	1695	1695	0
340	20240403	145000	158581320	1695	1695	1695	1695	0
341	20240403	144900	158581320	1695	1701	1701	1695	380
342	20240403	144800	157935475	1702	1702	1702	1702	200
343	20240403	144700	157595075	1702	1702	1702	1702	200
344	20240403	144600	157254675	1702	1701	1702	1701	225
345	20240403	144500	156871750	1702	1702	1702	1702	200
346	20240403	144400	156531350	1702	1702	1702	1702	200
347	20240403	144300	156190950	1702	1702	1702	1702	268
348	20240403	144200	155734814	1702	1702	1702	1701	701
349	20240403	144100	154541713	1702	1702	1702	1702	200
350	20240403	144000	154201313	1702	1702	1702	1702	200
351	20240403	143900	153860913	1702	1702	1702	1702	351
352	20240403	143800	153263511	1701	1700	1701	1700	88
353	20240403	143700	153113850	1700	1701	1701	1700	1432
354	20240403	143600	150678450	1701	1701	1701	1701	200
355	20240403	143500	150338250	1701	1701	1701	1700	410
356	20240403	143400	149640850	1700	1701	1701	1700	550
357	20240403	143300	148705650	1701	1701	1701	1701	277
358	20240403	143200	148234473	1701	1701	1701	1701	200
359	20240403	143100	147894273	1701	1701	1701	1701	355
360	20240403	143000	147290418	1701	1701	1701	1701	200
361	20240403	142900	146950218	1700	1700	1700	1700	172
362	20240403	142800	146657818	1700	1700	1700	1700	200
363	20240403	142700	146317818	1700	1701	1701	1700	427
364	20240403	142600	145591718	1701	1701	1701	1701	200
365	20240403	142500	145251518	1701	1701	1701	1701	263
366	20240403	142400	144804155	1701	1701	1701	1701	200
367	20240403	142300	144463955	1701	1701	1701	1701	200
368	20240403	142200	144123755	1701	1701	1701	1701	200
369	20240403	142100	143783555	1701	1701	1701	1701	200
370	20240403	142000	143443355	1700	1701	1701	1700	441
371	20240403	141900	142693364	1701	1701	1701	1701	200
372	20240403	141800	142353164	1700	1700	1700	1700	380
373	20240403	141700	141707164	1701	1701	1701	1701	201
374	20240403	141600	141365263	1701	1701	1701	1701	200
375	20240403	141500	141025063	1701	1701	1701	1701	200
376	20240403	141400	140684863	1701	1701	1701	1701	201
377	20240403	141300	140342962	1701	1701	1701	1701	201
378	20240403	141200	140001061	1701	1701	1701	1701	200
379	20240403	141100	139660861	1699	1701	1701	1699	209
380	20240403	141000	139305363	1701	1701	1701	1701	201
381	20240403	140900	138963462	1701	1701	1701	1701	1295
382	20240403	140800	136760667	1700	1700	1700	1700	195
383	20240403	140700	136429167	1700	1700	1700	1700	200
384	20240403	140600	136089167	1700	1700	1700	1700	314
385	20240403	140500	135555367	1700	1700	1700	1700	86
386	20240403	140400	135409167	1700	1700	1700	1700	200
387	20240403	140300	135069167	1700	1700	1700	1700	463
388	20240403	140200	134282067	1700	1700	1700	1700	200
389	20240403	140100	133942067	1700	1700	1700	1700	314
390	20240403	140000	133408267	1700	1700	1700	1700	300
391	20240403	135900	132898267	1700	1699	1700	1699	359
392	20240403	135800	132288126	1700	1700	1700	1700	200
393	20240403	135700	131948126	1700	1700	1700	1700	200
394	20240403	135600	131608126	1700	1700	1700	1700	200
395	20240403	135500	131268126	1700	1700	1700	1700	238
396	20240403	135400	130863526	1700	1700	1700	1700	1819
397	20240403	135300	127771226	1700	1700	1700	1700	203
398	20240403	135200	127426126	1699	1700	1700	1699	1434
399	20240403	135100	124989303	1700	1700	1700	1700	0
400	20240403	135000	124989303	1700	1699	1700	1699	8
401	20240403	134900	124975710	1698	1697	1698	1697	9
402	20240403	134800	124960431	1696	1696	1696	1696	143
403	20240403	134700	124717903	1696	1696	1696	1696	247
404	20240403	134600	124298991	1696	1696	1696	1696	708
405	20240403	134500	123098223	1693	1693	1693	1693	0
406	20240403	134400	123098223	1693	1693	1693	1693	0
407	20240403	134300	123098223	1693	1693	1693	1693	107
408	20240403	134200	122917072	1693	1693	1693	1693	400
409	20240403	134100	122239872	1693	1693	1693	1693	200
410	20240403	134000	121901272	1693	1693	1693	1693	470
411	20240403	133900	121105562	1693	1693	1693	1693	201
412	20240403	133800	120765269	1693	1693	1693	1693	200
413	20240403	133700	120426669	1693	1693	1693	1693	200
414	20240403	133600	120088069	1693	1693	1693	1693	238
415	20240403	133500	119685135	1693	1693	1693	1693	350
416	20240403	133400	119092585	1693	1693	1693	1693	200
417	20240403	133300	118753985	1693	1693	1693	1693	200
418	20240403	133200	118415385	1693	1693	1693	1693	200
419	20240403	133100	118076785	1693	1693	1693	1693	200
420	20240403	133000	117738185	1693	1693	1693	1693	300
421	20240403	132900	117230285	1693	1693	1693	1693	5
422	20240403	132800	117221820	1688	1688	1688	1688	0
423	20240403	132700	117221820	1688	1688	1688	1688	0
424	20240403	132600	117221820	1688	1692	1692	1688	329
425	20240403	132500	116666184	1693	1693	1693	1693	200
426	20240403	132400	116327584	1693	1693	1693	1693	634
427	20240403	132300	115254222	1693	1693	1693	1693	217
428	20240403	132200	114886841	1693	1693	1693	1692	1071
429	20240403	132100	113074171	1693	1693	1693	1693	703
430	20240403	132000	111883992	1688	1688	1688	1688	0
431	20240403	131900	111883992	1688	1688	1688	1688	0
432	20240403	131800	111883992	1688	1688	1688	1688	0
433	20240403	131700	111883992	1688	1688	1688	1688	0
434	20240403	131600	111883992	1688	1688	1688	1688	0
435	20240403	131500	111883992	1688	1688	1688	1688	1000
436	20240403	131400	110195992	1688	1688	1688	1688	0
437	20240403	131300	110195992	1688	1688	1688	1688	840
438	20240403	131200	108778072	1688	1688	1688	1688	8
439	20240403	131100	108764568	1693	1693	1693	1693	235
440	20240403	131000	108366713	1693	1693	1693	1693	234
441	20240403	130900	107970551	1693	1693	1693	1693	234
442	20240403	130800	107574389	1693	1688	1693	1688	235
443	20240403	130700	107176539	1688	1688	1688	1688	0
444	20240403	130600	107176539	1688	1688	1688	1688	0
445	20240403	130500	107176539	1688	1688	1688	1688	0
446	20240403	130400	107176539	1688	1688	1688	1688	0
447	20240403	130300	107176539	1688	1688	1688	1688	0
448	20240403	130200	107176539	1688	1688	1688	1688	0
449	20240403	130100	107176539	1688	1688	1688	1688	0
450	20240403	130000	107176539	1688	1689	1689	1688	19
451	20240403	125900	107144466	1690	1692	1692	1690	65
452	20240403	125800	107034489	1692	1692	1692	1692	0
453	20240403	125700	107034489	1692	1692	1692	1692	0
454	20240403	125600	107034489	1692	1692	1692	1692	0
455	20240403	125500	107034489	1692	1692	1692	1692	3937
456	20240403	125400	100373085	1692	1692	1692	1692	0
457	20240403	125300	100373085	1692	1692	1692	1692	0
458	20240403	125200	100373085	1692	1692	1692	1692	0
459	20240403	125100	100373085	1692	1692	1692	1692	0
460	20240403	125000	100373085	1692	1692	1692	1692	0
461	20240403	124900	100373085	1692	1692	1692	1692	0
462	20240403	124800	100373085	1692	1692	1692	1692	0
463	20240403	124700	100373085	1692	1692	1692	1692	7
464	20240403	124600	100361241	1692	1692	1692	1692	0
465	20240403	124500	100361241	1692	1692	1692	1692	0
466	20240403	124400	100361241	1692	1692	1692	1692	0
467	20240403	124300	100361241	1692	1692	1692	1692	0
468	20240403	124200	100361241	1692	1692	1692	1692	0
469	20240403	124100	100361241	1692	1692	1692	1692	3
470	20240403	124000	100356165	1692	1692	1692	1692	1629
471	20240403	123900	97599897	1687	1687	1687	1687	28
472	20240403	123800	97552661	1687	1687	1687	1687	154
473	20240403	123700	97292863	1687	1687	1687	1687	0
474	20240403	123600	97292863	1687	1687	1687	1687	0
475	20240403	123500	97292863	1687	1687	1687	1687	0
476	20240403	123400	97292863	1687	1687	1687	1687	0
477	20240403	123300	97292863	1687	1687	1687	1687	0
478	20240403	123200	97292863	1687	1687	1687	1687	0
479	20240403	123100	97292863	1687	1687	1687	1687	0
480	20240403	123000	97292863	1687	1687	1687	1687	0
481	20240403	122900	97292863	1687	1687	1687	1687	200
482	20240403	122800	96955463	1687	1687	1687	1687	0
483	20240403	122700	96955463	1687	1687	1687	1687	0
484	20240403	122600	96955463	1687	1688	1688	1687	600
485	20240403	122500	95943255	1688	1688	1688	1688	1
486	20240403	122400	95941567	1688	1688	1688	1688	0
487	20240403	122300	95941567	1688	1688	1688	1688	0
488	20240403	122200	95941567	1688	1690	1690	1688	231
489	20240403	122100	95551504	1692	1692	1692	1692	0
490	20240403	122000	95551504	1692	1692	1692	1692	0
491	20240403	121900	95551504	1692	1692	1692	1692	0
492	20240403	121800	95551504	1692	1692	1692	1692	0
493	20240403	121700	95551504	1692	1692	1692	1692	100
494	20240403	121600	95382304	1692	1692	1692	1692	0
495	20240403	121500	95382304	1692	1692	1692	1692	0
496	20240403	121400	95382304	1692	1692	1692	1692	1094
497	20240403	121300	93531256	1692	1688	1692	1688	80
498	20240403	121200	93396212	1687	1687	1687	1687	589
499	20240403	121100	92402569	1687	1687	1687	1687	390
500	20240403	121000	91744639	1688	1688	1688	1688	3
501	20240403	120900	91739575	1688	1688	1688	1688	0
502	20240403	120800	91739575	1688	1688	1688	1688	0
503	20240403	120700	91739575	1688	1688	1688	1688	0
504	20240403	120600	91739575	1688	1688	1688	1688	8
505	20240403	120500	91726071	1688	1688	1688	1688	0
506	20240403	120400	91726071	1688	1688	1688	1688	73
507	20240403	120300	91602847	1692	1692	1692	1692	1744
508	20240403	120200	88651999	1688	1688	1688	1688	0
509	20240403	120100	88651999	1688	1688	1688	1688	0
510	20240403	120000	88651999	1688	1688	1688	1688	0
511	20240403	115900	88651999	1688	1688	1688	1688	0
512	20240403	115800	88651999	1688	1688	1688	1688	0
513	20240403	115700	88651999	1688	1688	1688	1688	0
514	20240403	115600	88651999	1688	1688	1688	1688	0
515	20240403	115500	88651999	1688	1688	1688	1688	0
516	20240403	115400	88651999	1688	1688	1688	1688	0
517	20240403	115300	88651999	1688	1688	1688	1688	0
518	20240403	115200	88651999	1688	1688	1688	1688	0
519	20240403	115100	88651999	1688	1689	1689	1688	1023
520	20240403	115000	86925075	1688	1688	1688	1688	0
521	20240403	114900	86925075	1688	1688	1688	1688	0
522	20240403	114800	86925075	1688	1688	1688	1688	0
523	20240403	114700	86925075	1688	1688	1688	1688	0
524	20240403	114600	86925075	1688	1688	1688	1688	0
525	20240403	114500	86925075	1688	1688	1688	1688	0
526	20240403	114400	86925075	1688	1688	1688	1688	0
527	20240403	114300	86925075	1688	1688	1688	1688	0
528	20240403	114200	86925075	1688	1688	1688	1688	1
529	20240403	114100	86923387	1685	1685	1685	1685	0
530	20240403	114000	86923387	1685	1685	1685	1685	0
531	20240403	113900	86923387	1685	1685	1685	1685	0
532	20240403	113800	86923387	1685	1685	1685	1685	0
533	20240403	113700	86923387	1685	1685	1685	1685	0
534	20240403	113600	86923387	1685	1685	1685	1685	0
535	20240403	113500	86923387	1685	1685	1685	1685	0
536	20240403	113400	86923387	1685	1685	1685	1685	0
537	20240403	113300	86923387	1685	1685	1685	1685	0
538	20240403	113200	86923387	1685	1685	1685	1685	0
539	20240403	113100	86923387	1685	1685	1685	1685	0
540	20240403	113000	86923387	1685	1685	1685	1685	0
541	20240403	112900	86923387	1685	1685	1685	1685	0
542	20240403	112800	86923387	1685	1685	1685	1685	0
543	20240403	112700	86923387	1685	1685	1685	1685	0
544	20240403	112600	86923387	1685	1685	1685	1685	0
545	20240403	112500	86923387	1685	1685	1685	1685	0
546	20240403	112400	86923387	1685	1690	1690	1685	54
547	20240403	112300	86832350	1692	1692	1692	1692	0
548	20240403	112200	86832350	1692	1692	1692	1692	0
549	20240403	112100	86832350	1692	1692	1692	1692	0
550	20240403	112000	86832350	1692	1692	1692	1692	0
551	20240403	111900	86832350	1692	1692	1692	1692	0
552	20240403	111800	86832350	1692	1692	1692	1692	0
553	20240403	111700	86832350	1692	1692	1692	1692	0
554	20240403	111600	86832350	1692	1692	1692	1692	1
555	20240403	111500	86830658	1692	1692	1692	1692	0
556	20240403	111400	86830658	1692	1692	1692	1692	0
557	20240403	111300	86830658	1692	1692	1692	1692	0
558	20240403	111200	86830658	1692	1692	1692	1692	0
559	20240403	111100	86830658	1692	1692	1692	1692	0
560	20240403	111000	86830658	1692	1692	1692	1692	0
561	20240403	110900	86830658	1692	1692	1692	1692	0
562	20240403	110800	86830658	1692	1692	1692	1692	0
563	20240403	110700	86830658	1692	1692	1692	1692	0
564	20240403	110600	86830658	1692	1692	1692	1692	0
565	20240403	110500	86830658	1692	1692	1692	1692	0
566	20240403	110400	86830658	1692	1692	1692	1692	1
567	20240403	110300	86828966	1691	1691	1691	1691	0
568	20240403	110200	86828966	1691	1691	1691	1691	0
569	20240403	110100	86828966	1691	1691	1691	1691	733
570	20240403	110000	85589463	1691	1686	1691	1685	476
571	20240403	105900	84787387	1691	1691	1691	1691	0
572	20240403	105800	84787387	1691	1691	1691	1691	1
573	20240403	105700	84785696	1685	1690	1690	1685	500
574	20240403	105600	83942183	1691	1691	1691	1691	102
575	20240403	105500	83769701	1692	1692	1692	1692	0
576	20240403	105400	83769701	1692	1692	1692	1692	0
577	20240403	105300	83769701	1692	1692	1692	1692	300
578	20240403	105200	83262101	1692	1692	1692	1692	0
579	20240403	105100	83262101	1692	1691	1692	1691	206
580	20240403	105000	82913752	1691	1686	1691	1685	1015
581	20240403	104900	81203257	1696	1688	1696	1686	22
582	20240403	104800	81166097	1687	1695	1696	1683	25248
583	20240403	104700	38513405	1695	1695	1695	1695	0
584	20240403	104600	38513405	1695	1695	1695	1695	0
585	20240403	104500	38513405	1695	1695	1695	1695	0
586	20240403	104400	38513405	1695	1695	1695	1695	2
587	20240403	104300	38510015	1695	1695	1695	1695	0
588	20240403	104200	38510015	1695	1695	1695	1695	1000
589	20240403	104100	36815015	1694	1694	1694	1694	0
590	20240403	104000	36815015	1694	1694	1694	1694	0
591	20240403	103900	36815015	1694	1695	1695	1694	2
592	20240403	103800	36811626	1695	1694	1695	1693	1454
593	20240403	103700	34347107	1694	1693	1694	1691	1475
594	20240403	103600	31852290	1694	1694	1694	1694	10
595	20240403	103500	31835350	1694	1694	1694	1694	0
596	20240403	103400	31835350	1694	1694	1694	1694	0
597	20240403	103300	31835350	1694	1694	1694	1694	0
598	20240403	103200	31835350	1694	1695	1695	1694	27
599	20240403	103100	31789594	1695	1695	1695	1695	1
600	20240403	103000	31787899	1695	1695	1695	1695	10
601	20240403	102900	31770949	1695	1694	1695	1693	2528
602	20240403	102800	27486027	1692	1692	1692	1692	1135
603	20240403	102700	25565607	1695	1695	1695	1695	0
604	20240403	102600	25565607	1695	1695	1695	1695	0
605	20240403	102500	25565607	1695	1695	1695	1695	3
606	20240403	102400	25560522	1695	1695	1695	1695	2
607	20240403	102300	25557132	1691	1691	1691	1691	0
608	20240403	102200	25557132	1691	1691	1691	1691	0
609	20240403	102100	25557132	1691	1691	1691	1691	202
610	20240403	102000	25215550	1691	1691	1691	1691	0
611	20240403	101900	25215550	1691	1693	1693	1691	366
612	20240403	101800	24596641	1691	1691	1691	1691	0
613	20240403	101700	24596641	1691	1693	1693	1691	66
614	20240403	101600	24485032	1691	1691	1691	1691	0
615	20240403	101500	24485032	1691	1691	1691	1691	5
616	20240403	101400	24476577	1691	1691	1691	1691	0
617	20240403	101300	24476577	1691	1691	1691	1691	186
618	20240403	101200	24162051	1692	1693	1693	1692	404
619	20240403	101100	23478381	1694	1694	1694	1694	0
620	20240403	101000	23478381	1694	1694	1694	1694	0
621	20240403	100900	23478381	1694	1694	1694	1694	63
622	20240403	100800	23371659	1694	1694	1694	1694	0
623	20240403	100700	23371659	1694	1694	1694	1694	100
624	20240403	100600	23202259	1696	1696	1696	1696	0
625	20240403	100500	23202259	1696	1696	1696	1696	2
626	20240403	100400	23198867	1695	1695	1695	1695	5
627	20240403	100300	23190392	1695	1695	1695	1695	0
628	20240403	100200	23190392	1695	1695	1695	1695	0
629	20240403	100100	23190392	1695	1695	1695	1695	0
630	20240403	100000	23190392	1695	1695	1695	1695	0
631	20240403	095900	23190392	1695	1695	1695	1695	0
632	20240403	095800	23190392	1695	1695	1695	1695	0
633	20240403	095700	23190392	1695	1696	1696	1695	4085
634	20240403	095600	16262396	1702	1702	1702	1702	0
635	20240403	095500	16262396	1702	1702	1702	1702	1
636	20240403	095400	16260694	1702	1702	1702	1702	3
637	20240403	095300	16255588	1702	1702	1702	1702	0
638	20240403	095200	16255588	1702	1702	1702	1702	0
639	20240403	095100	16255588	1702	1696	1702	1696	302
640	20240403	095000	15743384	1696	1696	1696	1696	0
641	20240403	094900	15743384	1696	1696	1696	1696	0
642	20240403	094800	15743384	1696	1696	1696	1696	0
643	20240403	094700	15743384	1696	1696	1696	1696	0
644	20240403	094600	15743384	1696	1696	1696	1696	0
645	20240403	094500	15743384	1696	1696	1696	1696	0
646	20240403	094400	15743384	1696	1696	1696	1696	0
647	20240403	094300	15743384	1696	1696	1696	1696	0
648	20240403	094200	15743384	1696	1696	1696	1696	0
649	20240403	094100	15743384	1696	1696	1696	1696	0
650	20240403	094000	15743384	1696	1696	1696	1696	9
651	20240403	093900	15728120	1696	1696	1696	1696	0
652	20240403	093800	15728120	1696	1696	1696	1696	29
653	20240403	093700	15678936	1696	1696	1696	1696	720
654	20240403	093600	14457816	1696	1696	1696	1696	163
655	20240403	093500	14181368	1696	1696	1696	1696	0
656	20240403	093400	14181368	1696	1696	1696	1696	288
657	20240403	093300	13692920	1696	1696	1696	1696	0
658	20240403	093200	13692920	1696	1696	1696	1696	0
659	20240403	093100	13692920	1696	1697	1697	1696	363
660	20240403	093000	13077060	1698	1698	1698	1698	217
661	20240403	092900	12708594	1698	1698	1698	1698	3
662	20240403	092800	12703500	1698	1698	1698	1698	10
663	20240403	092700	12686520	1700	1700	1700	1700	0
664	20240403	092600	12686520	1700	1700	1700	1700	52
665	20240403	092500	12598120	1701	1705	1705	1701	57
666	20240403	092400	12501042	1706	1706	1706	1706	0
667	20240403	092300	12501042	1706	1706	1706	1706	0
668	20240403	092200	12501042	1706	1706	1706	1706	1000
669	20240403	092100	10795042	1706	1706	1706	1706	294
670	20240403	092000	10293478	1706	1706	1706	1706	1
671	20240403	091900	10291772	1716	1707	1716	1707	1000
672	20240403	091800	8578550	1707	1707	1707	1707	76
673	20240403	091700	8448818	1707	1707	1707	1707	0
674	20240403	091600	8448818	1707	1707	1712	1707	21
675	20240403	091500	8412966	1710	1710	1710	1710	150
676	20240403	091400	8156466	1713	1713	1713	1713	0
677	20240403	091300	8156466	1713	1713	1713	1713	0
678	20240403	091200	8156466	1713	1713	1713	1713	10
679	20240403	091100	8139336	1713	1710	1713	1710	380
680	20240403	091000	7489236	1713	1715	1715	1713	13
681	20240403	090900	7466962	1715	1715	1715	1715	247
682	20240403	090800	7043357	1715	1715	1715	1715	666
683	20240403	090700	5901167	1715	1715	1715	1715	10
684	20240403	090600	5884017	1710	1710	1710	1710	5
685	20240403	090500	5875467	1710	1710	1710	1710	100
686	20240403	090400	5704467	1710	1710	1710	1710	100
687	20240403	090300	5533467	1710	1706	1710	1706	207
688	20240403	090200	5179505	1710	1710	1710	1710	250
689	20240403	090100	4752005	1715	1715	1715	1715	1603
690	20240403	090000	2002860	1715	1715	1717	1715	173