KissMeData/306620/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203900	239112985	2850	2850	2850	2850	724
3	20240403	203800	239112985	2850	2850	2850	2850	0
4	20240403	203700	239112985	2850	2850	2850	2850	0
5	20240403	203600	239112985	2850	2850	2850	2850	0
6	20240403	203500	239112985	2850	2850	2850	2850	0
7	20240403	203400	239112985	2850	2850	2850	2850	0
8	20240403	203300	239112985	2850	2850	2850	2850	0
9	20240403	203200	239112985	2850	2850	2850	2850	0
10	20240403	203100	239112985	2850	2850	2850	2850	0
11	20240403	203000	239112985	2850	2850	2850	2850	0
12	20240403	202900	239112985	2850	2850	2850	2850	0
13	20240403	202800	239112985	2850	2850	2850	2850	0
14	20240403	202700	239112985	2850	2850	2850	2850	0
15	20240403	202600	239112985	2850	2850	2850	2850	0
16	20240403	202500	239112985	2850	2850	2850	2850	0
17	20240403	202400	239112985	2850	2850	2850	2850	0
18	20240403	202300	239112985	2850	2850	2850	2850	0
19	20240403	202200	239112985	2850	2850	2850	2850	0
20	20240403	202100	239112985	2850	2850	2850	2850	0
21	20240403	202000	239112985	2850	2850	2850	2850	0
22	20240403	201900	239112985	2850	2850	2850	2850	0
23	20240403	201800	239112985	2850	2850	2850	2850	0
24	20240403	201700	239112985	2850	2850	2850	2850	0
25	20240403	201600	239112985	2850	2850	2850	2850	0
26	20240403	201500	239112985	2850	2850	2850	2850	0
27	20240403	201400	239112985	2850	2850	2850	2850	0
28	20240403	201300	239112985	2850	2850	2850	2850	0
29	20240403	201200	239112985	2850	2850	2850	2850	0
30	20240403	201100	239112985	2850	2850	2850	2850	0
31	20240403	201000	239112985	2850	2850	2850	2850	0
32	20240403	200900	239112985	2850	2850	2850	2850	724
33	20240403	200800	239112985	2850	2850	2850	2850	0
34	20240403	200700	239112985	2850	2850	2850	2850	0
35	20240403	200600	239112985	2850	2850	2850	2850	0
36	20240403	200500	239112985	2850	2850	2850	2850	0
37	20240403	200400	239112985	2850	2850	2850	2850	0
38	20240403	200300	239112985	2850	2850	2850	2850	0
39	20240403	200200	239112985	2850	2850	2850	2850	0
40	20240403	200100	239112985	2850	2850	2850	2850	0
41	20240403	200000	239112985	2850	2850	2850	2850	0
42	20240403	195900	239112985	2850	2850	2850	2850	0
43	20240403	195800	239112985	2850	2850	2850	2850	0
44	20240403	195700	239112985	2850	2850	2850	2850	0
45	20240403	195600	239112985	2850	2850	2850	2850	0
46	20240403	195500	239112985	2850	2850	2850	2850	0
47	20240403	195400	239112985	2850	2850	2850	2850	0
48	20240403	195300	239112985	2850	2850	2850	2850	0
49	20240403	195200	239112985	2850	2850	2850	2850	0
50	20240403	195100	239112985	2850	2850	2850	2850	0
51	20240403	195000	239112985	2850	2850	2850	2850	0
52	20240403	194900	239112985	2850	2850	2850	2850	0
53	20240403	194800	239112985	2850	2850	2850	2850	0
54	20240403	194700	239112985	2850	2850	2850	2850	0
55	20240403	194600	239112985	2850	2850	2850	2850	0
56	20240403	194500	239112985	2850	2850	2850	2850	0
57	20240403	194400	239112985	2850	2850	2850	2850	0
58	20240403	194300	239112985	2850	2850	2850	2850	0
59	20240403	194200	239112985	2850	2850	2850	2850	0
60	20240403	194100	239112985	2850	2850	2850	2850	0
61	20240403	194000	239112985	2850	2850	2850	2850	0
62	20240403	193900	239112985	2850	2850	2850	2850	724
63	20240403	193800	239112985	2850	2850	2850	2850	0
64	20240403	193700	239112985	2850	2850	2850	2850	0
65	20240403	193600	239112985	2850	2850	2850	2850	0
66	20240403	193500	239112985	2850	2850	2850	2850	0
67	20240403	193400	239112985	2850	2850	2850	2850	0
68	20240403	193300	239112985	2850	2850	2850	2850	0
69	20240403	193200	239112985	2850	2850	2850	2850	0
70	20240403	193100	239112985	2850	2850	2850	2850	0
71	20240403	193000	239112985	2850	2850	2850	2850	0
72	20240403	192900	239112985	2850	2850	2850	2850	0
73	20240403	192800	239112985	2850	2850	2850	2850	0
74	20240403	192700	239112985	2850	2850	2850	2850	0
75	20240403	192600	239112985	2850	2850	2850	2850	0
76	20240403	192500	239112985	2850	2850	2850	2850	0
77	20240403	192400	239112985	2850	2850	2850	2850	0
78	20240403	192300	239112985	2850	2850	2850	2850	0
79	20240403	192200	239112985	2850	2850	2850	2850	0
80	20240403	192100	239112985	2850	2850	2850	2850	0
81	20240403	192000	239112985	2850	2850	2850	2850	0
82	20240403	191900	239112985	2850	2850	2850	2850	0
83	20240403	191800	239112985	2850	2850	2850	2850	0
84	20240403	191700	239112985	2850	2850	2850	2850	0
85	20240403	191600	239112985	2850	2850	2850	2850	0
86	20240403	191500	239112985	2850	2850	2850	2850	0
87	20240403	191400	239112985	2850	2850	2850	2850	0
88	20240403	191300	239112985	2850	2850	2850	2850	0
89	20240403	191200	239112985	2850	2850	2850	2850	0
90	20240403	191100	239112985	2850	2850	2850	2850	0
91	20240403	191000	239112985	2850	2850	2850	2850	0
92	20240403	190900	239112985	2850	2850	2850	2850	724
93	20240403	190800	239112985	2850	2850	2850	2850	0
94	20240403	190700	239112985	2850	2850	2850	2850	0
95	20240403	190600	239112985	2850	2850	2850	2850	0
96	20240403	190500	239112985	2850	2850	2850	2850	0
97	20240403	190400	239112985	2850	2850	2850	2850	0
98	20240403	190300	239112985	2850	2850	2850	2850	0
99	20240403	190200	239112985	2850	2850	2850	2850	0
100	20240403	190100	239112985	2850	2850	2850	2850	0
101	20240403	190000	239112985	2850	2850	2850	2850	0
102	20240403	185900	239112985	2850	2850	2850	2850	0
103	20240403	185800	239112985	2850	2850	2850	2850	0
104	20240403	185700	239112985	2850	2850	2850	2850	0
105	20240403	185600	239112985	2850	2850	2850	2850	0
106	20240403	185500	239112985	2850	2850	2850	2850	0
107	20240403	185400	239112985	2850	2850	2850	2850	0
108	20240403	185300	239112985	2850	2850	2850	2850	0
109	20240403	185200	239112985	2850	2850	2850	2850	0
110	20240403	185100	239112985	2850	2850	2850	2850	0
111	20240403	185000	239112985	2850	2850	2850	2850	0
112	20240403	184900	239112985	2850	2850	2850	2850	0
113	20240403	184800	239112985	2850	2850	2850	2850	0
114	20240403	184700	239112985	2850	2850	2850	2850	0
115	20240403	184600	239112985	2850	2850	2850	2850	0
116	20240403	184500	239112985	2850	2850	2850	2850	0
117	20240403	184400	239112985	2850	2850	2850	2850	0
118	20240403	184300	239112985	2850	2850	2850	2850	0
119	20240403	184200	239112985	2850	2850	2850	2850	0
120	20240403	184100	239112985	2850	2850	2850	2850	0
121	20240403	184000	239112985	2850	2850	2850	2850	0
122	20240403	183900	239112985	2850	2850	2850	2850	724
123	20240403	183800	239112985	2850	2850	2850	2850	0
124	20240403	183700	239112985	2850	2850	2850	2850	0
125	20240403	183600	239112985	2850	2850	2850	2850	0
126	20240403	183500	239112985	2850	2850	2850	2850	0
127	20240403	183400	239112985	2850	2850	2850	2850	0
128	20240403	183300	239112985	2850	2850	2850	2850	0
129	20240403	183200	239112985	2850	2850	2850	2850	0
130	20240403	183100	239112985	2850	2850	2850	2850	0
131	20240403	183000	239112985	2850	2850	2850	2850	0
132	20240403	182900	239112985	2850	2850	2850	2850	0
133	20240403	182800	239112985	2850	2850	2850	2850	0
134	20240403	182700	239112985	2850	2850	2850	2850	0
135	20240403	182600	239112985	2850	2850	2850	2850	0
136	20240403	182500	239112985	2850	2850	2850	2850	0
137	20240403	182400	239112985	2850	2850	2850	2850	0
138	20240403	182300	239112985	2850	2850	2850	2850	0
139	20240403	182200	239112985	2850	2850	2850	2850	0
140	20240403	182100	239112985	2850	2850	2850	2850	0
141	20240403	182000	239112985	2850	2850	2850	2850	0
142	20240403	181900	239112985	2850	2850	2850	2850	0
143	20240403	181800	239112985	2850	2850	2850	2850	0
144	20240403	181700	239112985	2850	2850	2850	2850	0
145	20240403	181600	239112985	2850	2850	2850	2850	0
146	20240403	181500	239112985	2850	2850	2850	2850	0
147	20240403	181400	239112985	2850	2850	2850	2850	0
148	20240403	181300	239112985	2850	2850	2850	2850	0
149	20240403	181200	239112985	2850	2850	2850	2850	0
150	20240403	181100	239112985	2850	2850	2850	2850	0
151	20240403	181000	239112985	2850	2850	2850	2850	0
152	20240403	180900	239112985	2850	2850	2850	2850	724
153	20240403	180800	239112985	2850	2850	2850	2850	0
154	20240403	180700	239112985	2850	2850	2850	2850	0
155	20240403	180600	239112985	2850	2850	2850	2850	0
156	20240403	180500	239112985	2850	2850	2850	2850	0
157	20240403	180400	239112985	2850	2850	2850	2850	0
158	20240403	180300	239112985	2850	2850	2850	2850	0
159	20240403	180200	239112985	2850	2850	2850	2850	0
160	20240403	180100	239112985	2850	2850	2850	2850	0
161	20240403	180000	239112985	2850	2850	2850	2850	0
162	20240403	175900	239112985	2850	2850	2850	2850	0
163	20240403	175800	239112985	2850	2850	2850	2850	0
164	20240403	175700	239112985	2850	2850	2850	2850	0
165	20240403	175600	239112985	2850	2850	2850	2850	0
166	20240403	175500	239112985	2850	2850	2850	2850	0
167	20240403	175400	239112985	2850	2850	2850	2850	0
168	20240403	175300	239112985	2850	2850	2850	2850	0
169	20240403	175200	239112985	2850	2850	2850	2850	0
170	20240403	175100	239112985	2850	2850	2850	2850	0
171	20240403	175000	239112985	2850	2850	2850	2850	0
172	20240403	174900	239112985	2850	2850	2850	2850	0
173	20240403	174800	239112985	2850	2850	2850	2850	0
174	20240403	174700	239112985	2850	2850	2850	2850	0
175	20240403	174600	239112985	2850	2850	2850	2850	0
176	20240403	174500	239112985	2850	2850	2850	2850	0
177	20240403	174400	239112985	2850	2850	2850	2850	0
178	20240403	174300	239112985	2850	2850	2850	2850	0
179	20240403	174200	239112985	2850	2850	2850	2850	0
180	20240403	174100	239112985	2850	2850	2850	2850	0
181	20240403	174000	239112985	2850	2850	2850	2850	0
182	20240403	173900	239112985	2850	2850	2850	2850	724
183	20240403	173800	239112985	2850	2850	2850	2850	0
184	20240403	173700	239112985	2850	2850	2850	2850	0
185	20240403	173600	239112985	2850	2850	2850	2850	0
186	20240403	173500	239112985	2850	2850	2850	2850	0
187	20240403	173400	239112985	2850	2850	2850	2850	0
188	20240403	173300	239112985	2850	2850	2850	2850	0
189	20240403	173200	239112985	2850	2850	2850	2850	0
190	20240403	173100	239112985	2850	2850	2850	2850	0
191	20240403	173000	239112985	2850	2850	2850	2850	0
192	20240403	172900	239112985	2850	2850	2850	2850	0
193	20240403	172800	239112985	2850	2850	2850	2850	0
194	20240403	172700	239112985	2850	2850	2850	2850	0
195	20240403	172600	239112985	2850	2850	2850	2850	0
196	20240403	172500	239112985	2850	2850	2850	2850	0
197	20240403	172400	239112985	2850	2850	2850	2850	0
198	20240403	172300	239112985	2850	2850	2850	2850	0
199	20240403	172200	239112985	2850	2850	2850	2850	0
200	20240403	172100	239112985	2850	2850	2850	2850	0
201	20240403	172000	239112985	2850	2850	2850	2850	0
202	20240403	171900	239112985	2850	2850	2850	2850	0
203	20240403	171800	239112985	2850	2850	2850	2850	0
204	20240403	171700	239112985	2850	2850	2850	2850	0
205	20240403	171600	239112985	2850	2850	2850	2850	0
206	20240403	171500	239112985	2850	2850	2850	2850	0
207	20240403	171400	239112985	2850	2850	2850	2850	0
208	20240403	171300	239112985	2850	2850	2850	2850	0
209	20240403	171200	239112985	2850	2850	2850	2850	0
210	20240403	171100	239112985	2850	2850	2850	2850	0
211	20240403	171000	239112985	2850	2850	2850	2850	0
212	20240403	170900	239112985	2850	2850	2850	2850	724
213	20240403	170800	239112985	2850	2850	2850	2850	0
214	20240403	170700	239112985	2850	2850	2850	2850	0
215	20240403	170600	239112985	2850	2850	2850	2850	0
216	20240403	170500	239112985	2850	2850	2850	2850	0
217	20240403	170400	239112985	2850	2850	2850	2850	0
218	20240403	170300	239112985	2850	2850	2850	2850	0
219	20240403	170200	239112985	2850	2850	2850	2850	0
220	20240403	170100	239112985	2850	2850	2850	2850	0
221	20240403	170000	239112985	2850	2850	2850	2850	0
222	20240403	165900	239112985	2850	2850	2850	2850	0
223	20240403	165800	239112985	2850	2850	2850	2850	0
224	20240403	165700	239112985	2850	2850	2850	2850	0
225	20240403	165600	239112985	2850	2850	2850	2850	0
226	20240403	165500	239112985	2850	2850	2850	2850	0
227	20240403	165400	239112985	2850	2850	2850	2850	0
228	20240403	165300	239112985	2850	2850	2850	2850	0
229	20240403	165200	239112985	2850	2850	2850	2850	0
230	20240403	165100	239112985	2850	2850	2850	2850	0
231	20240403	165000	239112985	2850	2850	2850	2850	0
232	20240403	164900	239112985	2850	2850	2850	2850	0
233	20240403	164800	239112985	2850	2850	2850	2850	0
234	20240403	164700	239112985	2850	2850	2850	2850	0
235	20240403	164600	239112985	2850	2850	2850	2850	0
236	20240403	164500	239112985	2850	2850	2850	2850	0
237	20240403	164400	239112985	2850	2850	2850	2850	0
238	20240403	164300	239112985	2850	2850	2850	2850	0
239	20240403	164200	239112985	2850	2850	2850	2850	0
240	20240403	164100	239112985	2850	2850	2850	2850	0
241	20240403	164000	239112985	2850	2850	2850	2850	0
242	20240403	163900	239112985	2850	2850	2850	2850	724
243	20240403	163800	239112985	2850	2850	2850	2850	0
244	20240403	163700	239112985	2850	2850	2850	2850	0
245	20240403	163600	239112985	2850	2850	2850	2850	0
246	20240403	163500	239112985	2850	2850	2850	2850	0
247	20240403	163400	239112985	2850	2850	2850	2850	0
248	20240403	163300	239112985	2850	2850	2850	2850	0
249	20240403	163200	239112985	2850	2850	2850	2850	0
250	20240403	163100	239112985	2850	2850	2850	2850	0
251	20240403	163000	239112985	2850	2850	2850	2850	0
252	20240403	162900	239112985	2850	2850	2850	2850	0
253	20240403	162800	239112985	2850	2850	2850	2850	0
254	20240403	162700	239112985	2850	2850	2850	2850	0
255	20240403	162600	239112985	2850	2850	2850	2850	0
256	20240403	162500	239112985	2850	2850	2850	2850	0
257	20240403	162400	239112985	2850	2850	2850	2850	0
258	20240403	162300	239112985	2850	2850	2850	2850	0
259	20240403	162200	239112985	2850	2850	2850	2850	0
260	20240403	162100	239112985	2850	2850	2850	2850	0
261	20240403	162000	239112985	2850	2850	2850	2850	0
262	20240403	161900	239112985	2850	2850	2850	2850	0
263	20240403	161800	239112985	2850	2850	2850	2850	0
264	20240403	161700	239112985	2850	2850	2850	2850	0
265	20240403	161600	239112985	2850	2850	2850	2850	0
266	20240403	161500	239112985	2850	2850	2850	2850	0
267	20240403	161400	239112985	2850	2850	2850	2850	0
268	20240403	161300	239112985	2850	2850	2850	2850	0
269	20240403	161200	239112985	2850	2850	2850	2850	0
270	20240403	161100	239112985	2850	2850	2850	2850	0
271	20240403	161000	239112985	2850	2850	2850	2850	0
272	20240403	160900	239112985	2850	2850	2850	2850	724
273	20240403	160800	239112985	2850	2850	2850	2850	0
274	20240403	160700	239112985	2850	2850	2850	2850	0
275	20240403	160600	239112985	2850	2850	2850	2850	0
276	20240403	160500	239112985	2850	2850	2850	2850	0
277	20240403	160400	239112985	2850	2850	2850	2850	0
278	20240403	160300	239112985	2850	2850	2850	2850	0
279	20240403	160200	239112985	2850	2850	2850	2850	0
280	20240403	160100	239112985	2850	2850	2850	2850	0
281	20240403	160000	239112985	2850	2850	2850	2850	0
282	20240403	155900	239112985	2850	2850	2850	2850	0
283	20240403	155800	239112985	2850	2850	2850	2850	0
284	20240403	155700	239112985	2850	2850	2850	2850	0
285	20240403	155600	239112985	2850	2850	2850	2850	0
286	20240403	155500	239112985	2850	2850	2850	2850	0
287	20240403	155400	239112985	2850	2850	2850	2850	0
288	20240403	155300	239112985	2850	2850	2850	2850	0
289	20240403	155200	239112985	2850	2850	2850	2850	0
290	20240403	155100	239112985	2850	2850	2850	2850	0
291	20240403	155000	239112985	2850	2850	2850	2850	0
292	20240403	154900	239112985	2850	2850	2850	2850	0
293	20240403	154800	239112985	2850	2850	2850	2850	0
294	20240403	154700	239112985	2850	2850	2850	2850	0
295	20240403	154600	239112985	2850	2850	2850	2850	0
296	20240403	154500	239112985	2850	2850	2850	2850	0
297	20240403	154400	239112985	2850	2850	2850	2850	0
298	20240403	154300	239112985	2850	2850	2850	2850	0
299	20240403	154200	239112985	2850	2850	2850	2850	0
300	20240403	154100	239112985	2850	2850	2850	2850	0
301	20240403	154000	239112985	2850	2850	2850	2850	0
302	20240403	153900	239112985	2850	2850	2850	2850	724
303	20240403	153800	239112985	2850	2850	2850	2850	0
304	20240403	153700	239112985	2850	2850	2850	2850	0
305	20240403	153600	239112985	2850	2850	2850	2850	0
306	20240403	153500	239112985	2850	2850	2850	2850	0
307	20240403	153400	239112985	2850	2850	2850	2850	0
308	20240403	153300	239112985	2850	2850	2850	2850	0
309	20240403	153200	239112985	2850	2850	2850	2850	0
310	20240403	153100	239112985	2850	2850	2850	2850	0
311	20240403	153000	239112985	2850	2850	2850	2850	724
312	20240403	152900	237049585	2845	2845	2845	2845	0
313	20240403	152800	237049585	2845	2845	2845	2845	0
314	20240403	152700	237049585	2845	2845	2845	2845	0
315	20240403	152600	237049585	2845	2845	2845	2845	0
316	20240403	152500	237049585	2845	2845	2845	2845	0
317	20240403	152400	237049585	2845	2845	2845	2845	0
318	20240403	152300	237049585	2845	2845	2845	2845	0
319	20240403	152200	237049585	2845	2845	2845	2845	0
320	20240403	152100	237049585	2845	2845	2845	2845	0
321	20240403	152000	237049585	2845	2845	2845	2845	0
322	20240403	151900	237049585	2845	2840	2845	2830	866
323	20240403	151800	234594065	2845	2845	2845	2845	2
324	20240403	151700	234588375	2830	2830	2830	2830	0
325	20240403	151600	234588375	2830	2830	2830	2830	0
326	20240403	151500	234588375	2830	2830	2830	2830	0
327	20240403	151400	234588375	2830	2830	2830	2830	0
328	20240403	151300	234588375	2830	2830	2830	2830	0
329	20240403	151200	234588375	2830	2830	2830	2830	0
330	20240403	151100	234588375	2830	2830	2830	2830	0
331	20240403	151000	234588375	2830	2830	2830	2830	0
332	20240403	150900	234588375	2830	2830	2830	2830	526
333	20240403	150800	233099795	2835	2835	2835	2835	500
334	20240403	150700	231682295	2835	2835	2835	2835	73
335	20240403	150600	231475340	2845	2845	2845	2845	10
336	20240403	150500	231446890	2845	2845	2845	2845	2
337	20240403	150400	231441200	2840	2840	2840	2840	274
338	20240403	150300	230663040	2850	2850	2850	2850	2
339	20240403	150200	230657340	2845	2840	2845	2840	365
340	20240403	150100	229620690	2850	2850	2850	2850	0
341	20240403	150000	229620690	2850	2845	2850	2845	52
342	20240403	145900	229472740	2845	2845	2845	2845	808
343	20240403	145800	227173980	2845	2840	2845	2840	9340
344	20240403	145700	200648375	2840	2840	2840	2840	2
345	20240403	145600	200642695	2840	2840	2840	2840	0
346	20240403	145500	200642695	2840	2840	2840	2840	0
347	20240403	145400	200642695	2840	2840	2840	2840	37
348	20240403	145300	200537615	2840	2840	2840	2840	0
349	20240403	145200	200537615	2840	2835	2840	2830	1081
350	20240403	145100	197473625	2840	2840	2840	2840	0
351	20240403	145000	197473625	2840	2840	2840	2840	0
352	20240403	144900	197473625	2840	2835	2840	2835	6
353	20240403	144800	197456590	2840	2840	2840	2840	310
354	20240403	144700	196576190	2840	2840	2840	2840	0
355	20240403	144600	196576190	2840	2840	2840	2840	0
356	20240403	144500	196576190	2840	2840	2840	2840	0
357	20240403	144400	196576190	2840	2840	2840	2840	315
358	20240403	144300	195681590	2840	2840	2840	2840	0
359	20240403	144200	195681590	2840	2840	2840	2840	603
360	20240403	144100	193969070	2840	2840	2840	2840	2000
361	20240403	144000	188289070	2840	2840	2840	2840	0
362	20240403	143900	188289070	2840	2840	2840	2840	50
363	20240403	143800	188147070	2840	2840	2840	2840	100
364	20240403	143700	187863070	2840	2840	2840	2840	0
365	20240403	143600	187863070	2840	2840	2840	2840	350
366	20240403	143500	186869070	2840	2840	2840	2840	0
367	20240403	143400	186869070	2840	2840	2840	2840	10
368	20240403	143300	186840670	2840	2840	2840	2840	0
369	20240403	143200	186840670	2840	2840	2840	2840	0
370	20240403	143100	186840670	2840	2840	2840	2840	0
371	20240403	143000	186840670	2840	2840	2840	2840	0
372	20240403	142900	186840670	2840	2840	2840	2840	3461
373	20240403	142800	177011430	2840	2840	2840	2840	0
374	20240403	142700	177011430	2840	2835	2840	2835	6
375	20240403	142600	176994395	2840	2835	2840	2835	22
376	20240403	142500	176931975	2840	2840	2840	2840	0
377	20240403	142400	176931975	2840	2840	2840	2840	5
378	20240403	142300	176917775	2840	2840	2840	2835	121
379	20240403	142200	176574140	2840	2840	2840	2840	0
380	20240403	142100	176574140	2840	2840	2840	2840	0
381	20240403	142000	176574140	2840	2840	2840	2840	4
382	20240403	141900	176562780	2840	2840	2840	2840	0
383	20240403	141800	176562780	2840	2840	2840	2840	0
384	20240403	141700	176562780	2840	2840	2840	2840	0
385	20240403	141600	176562780	2840	2840	2840	2840	0
386	20240403	141500	176562780	2840	2840	2840	2840	0
387	20240403	141400	176562780	2840	2840	2840	2840	0
388	20240403	141300	176562780	2840	2840	2840	2840	0
389	20240403	141200	176562780	2840	2840	2840	2840	2
390	20240403	141100	176557100	2835	2835	2835	2835	282
391	20240403	141000	175757630	2840	2840	2840	2840	0
392	20240403	140900	175757630	2840	2840	2840	2840	0
393	20240403	140800	175757630	2840	2840	2840	2840	0
394	20240403	140700	175757630	2840	2840	2840	2840	1
395	20240403	140600	175754790	2840	2840	2840	2840	0
396	20240403	140500	175754790	2840	2840	2840	2840	20
397	20240403	140400	175697990	2840	2840	2840	2835	204
398	20240403	140300	175119630	2835	2835	2835	2835	1
399	20240403	140200	175116795	2840	2840	2840	2840	5
400	20240403	140100	175102595	2835	2835	2835	2835	5
401	20240403	140000	175088420	2840	2840	2840	2840	12
402	20240403	135900	175054340	2840	2840	2840	2840	1
403	20240403	135800	175051500	2840	2840	2840	2835	316
404	20240403	135700	174154990	2840	2840	2840	2840	0
405	20240403	135600	174154990	2840	2840	2840	2840	1
406	20240403	135500	174152150	2840	2840	2840	2840	0
407	20240403	135400	174152150	2840	2840	2840	2840	0
408	20240403	135300	174152150	2840	2840	2840	2840	100
409	20240403	135200	173868150	2840	2840	2840	2840	1470
410	20240403	135100	169693350	2835	2835	2835	2835	0
411	20240403	135000	169693350	2835	2835	2835	2835	57
412	20240403	134900	169531755	2840	2840	2840	2840	0
413	20240403	134800	169531755	2840	2840	2840	2840	2
414	20240403	134700	169526075	2835	2835	2835	2835	284
415	20240403	134600	168720935	2840	2840	2840	2840	0
416	20240403	134500	168720935	2840	2840	2840	2840	0
417	20240403	134400	168720935	2840	2840	2840	2840	10
418	20240403	134300	168692535	2835	2835	2835	2835	5
419	20240403	134200	168678360	2840	2840	2840	2840	0
420	20240403	134100	168678360	2840	2840	2840	2840	106
421	20240403	134000	168377320	2840	2840	2840	2840	0
422	20240403	133900	168377320	2840	2840	2840	2840	0
423	20240403	133800	168377320	2840	2840	2840	2840	33
424	20240403	133700	168283600	2840	2840	2840	2840	0
425	20240403	133600	168283600	2840	2840	2840	2835	672
426	20240403	133500	166375125	2840	2840	2840	2840	203
427	20240403	133400	165798605	2845	2845	2845	2845	2
428	20240403	133300	165792915	2845	2845	2845	2845	10
429	20240403	133200	165764465	2845	2845	2845	2845	0
430	20240403	133100	165764465	2845	2845	2845	2845	1315
431	20240403	133000	162023290	2840	2840	2840	2840	1
432	20240403	132900	162020450	2845	2845	2845	2845	5
433	20240403	132800	162006225	2840	2840	2840	2840	0
434	20240403	132700	162006225	2840	2840	2840	2840	0
435	20240403	132600	162006225	2840	2840	2840	2840	0
436	20240403	132500	162006225	2840	2840	2840	2840	1
437	20240403	132400	162003385	2845	2845	2845	2845	0
438	20240403	132300	162003385	2845	2845	2845	2845	0
439	20240403	132200	162003385	2845	2845	2845	2845	0
440	20240403	132100	162003385	2845	2845	2845	2845	0
441	20240403	132000	162003385	2845	2840	2845	2840	256
442	20240403	131900	161276335	2840	2840	2840	2840	285
443	20240403	131800	160466935	2845	2845	2845	2845	3
444	20240403	131700	160458400	2845	2845	2850	2845	52
445	20240403	131600	160310445	2850	2850	2850	2850	0
446	20240403	131500	160310445	2850	2850	2850	2850	4
447	20240403	131400	160299045	2850	2850	2850	2850	0
448	20240403	131300	160299045	2850	2845	2850	2845	1500
449	20240403	131200	156031535	2845	2845	2845	2845	10
450	20240403	131100	156003085	2845	2835	2845	2835	2594
451	20240403	131000	148637290	2835	2835	2835	2835	0
452	20240403	130900	148637290	2835	2835	2835	2835	0
453	20240403	130800	148637290	2835	2835	2835	2835	0
454	20240403	130700	148637290	2835	2835	2835	2835	0
455	20240403	130600	148637290	2835	2830	2835	2830	9
456	20240403	130500	148611795	2835	2835	2835	2835	5
457	20240403	130400	148597620	2825	2825	2825	2825	451
458	20240403	130300	147323545	2830	2830	2830	2830	0
459	20240403	130200	147323545	2830	2830	2830	2830	0
460	20240403	130100	147323545	2830	2830	2830	2830	50
461	20240403	130000	147182045	2835	2835	2835	2835	0
462	20240403	125900	147182045	2835	2835	2835	2835	0
463	20240403	125800	147182045	2835	2835	2835	2835	0
464	20240403	125700	147182045	2835	2835	2835	2835	0
465	20240403	125600	147182045	2835	2830	2835	2830	5
466	20240403	125500	147167885	2830	2830	2830	2830	50
467	20240403	125400	147026385	2830	2830	2830	2830	0
468	20240403	125300	147026385	2830	2830	2830	2830	779
469	20240403	125200	144821815	2830	2830	2830	2830	1
470	20240403	125100	144818985	2830	2830	2830	2830	0
471	20240403	125000	144818985	2830	2830	2830	2830	0
472	20240403	124900	144818985	2830	2830	2830	2830	5
473	20240403	124800	144804835	2825	2825	2825	2825	0
474	20240403	124700	144804835	2825	2825	2825	2825	545
475	20240403	124600	143265210	2825	2825	2825	2825	0
476	20240403	124500	143265210	2825	2825	2825	2825	111
477	20240403	124400	142951635	2830	2830	2830	2830	0
478	20240403	124300	142951635	2830	2830	2830	2830	0
479	20240403	124200	142951635	2830	2830	2830	2830	0
480	20240403	124100	142951635	2830	2830	2830	2830	0
481	20240403	124000	142951635	2830	2830	2830	2830	0
482	20240403	123900	142951635	2830	2830	2830	2830	2
483	20240403	123800	142945975	2825	2825	2825	2825	0
484	20240403	123700	142945975	2825	2830	2830	2825	12
485	20240403	123600	142912065	2830	2830	2830	2830	0
486	20240403	123500	142912065	2830	2830	2830	2830	0
487	20240403	123400	142912065	2830	2830	2830	2830	0
488	20240403	123300	142912065	2830	2830	2830	2830	0
489	20240403	123200	142912065	2830	2830	2830	2830	7
490	20240403	123100	142892255	2830	2830	2830	2830	205
491	20240403	123000	142312105	2835	2835	2835	2835	0
492	20240403	122900	142312105	2835	2835	2835	2835	0
493	20240403	122800	142312105	2835	2835	2835	2835	51
494	20240403	122700	142167520	2835	2835	2835	2835	0
495	20240403	122600	142167520	2835	2835	2835	2835	0
496	20240403	122500	142167520	2835	2835	2835	2835	0
497	20240403	122400	142167520	2835	2835	2835	2835	0
498	20240403	122300	142167520	2835	2835	2835	2835	176
499	20240403	122200	141668560	2835	2835	2835	2835	0
500	20240403	122100	141668560	2835	2835	2835	2835	0
501	20240403	122000	141668560	2835	2835	2835	2835	0
502	20240403	121900	141668560	2835	2835	2835	2835	0
503	20240403	121800	141668560	2835	2835	2835	2835	0
504	20240403	121700	141668560	2835	2835	2835	2835	0
505	20240403	121600	141668560	2835	2835	2835	2835	2
506	20240403	121500	141662890	2830	2830	2830	2830	25
507	20240403	121400	141592140	2825	2825	2825	2825	1
508	20240403	121300	141589315	2830	2830	2830	2830	75
509	20240403	121200	141377065	2830	2835	2835	2830	21
510	20240403	121100	141317585	2835	2835	2835	2835	0
511	20240403	121000	141317585	2835	2835	2835	2835	0
512	20240403	120900	141317585	2835	2835	2835	2835	0
513	20240403	120800	141317585	2835	2835	2835	2835	0
514	20240403	120700	141317585	2835	2835	2835	2835	0
515	20240403	120600	141317585	2835	2835	2835	2835	0
516	20240403	120500	141317585	2835	2835	2835	2835	1
517	20240403	120400	141314750	2830	2830	2830	2830	1
518	20240403	120300	141311920	2825	2825	2825	2825	0
519	20240403	120200	141311920	2825	2825	2825	2825	0
520	20240403	120100	141311920	2825	2825	2825	2825	0
521	20240403	120000	141311920	2825	2825	2825	2825	0
522	20240403	115900	141311920	2825	2825	2825	2825	0
523	20240403	115800	141311920	2825	2825	2825	2825	0
524	20240403	115700	141311920	2825	2825	2825	2825	342
525	20240403	115600	140345770	2830	2830	2830	2830	17
526	20240403	115500	140297660	2830	2835	2835	2830	5
527	20240403	115400	140283505	2830	2830	2830	2830	88
528	20240403	115300	140034465	2830	2830	2830	2830	20
529	20240403	115200	139977865	2830	2830	2830	2830	0
530	20240403	115100	139977865	2830	2830	2830	2830	61
531	20240403	115000	139805235	2830	2830	2830	2830	539
532	20240403	114900	138279865	2835	2835	2835	2835	0
533	20240403	114800	138279865	2835	2835	2835	2835	0
534	20240403	114700	138279865	2835	2835	2835	2835	2
535	20240403	114600	138274195	2835	2835	2835	2835	0
536	20240403	114500	138274195	2835	2830	2835	2830	15
537	20240403	114400	138231720	2835	2835	2835	2835	0
538	20240403	114300	138231720	2835	2835	2835	2835	0
539	20240403	114200	138231720	2835	2835	2835	2835	400
540	20240403	114100	137097720	2835	2835	2835	2835	0
541	20240403	114000	137097720	2835	2835	2835	2835	0
542	20240403	113900	137097720	2835	2835	2835	2835	0
543	20240403	113800	137097720	2835	2835	2835	2835	0
544	20240403	113700	137097720	2835	2835	2835	2835	5
545	20240403	113600	137083545	2820	2825	2825	2820	1000
546	20240403	113500	134263215	2835	2830	2835	2830	255
547	20240403	113400	133540540	2825	2825	2825	2825	4
548	20240403	113300	133529240	2835	2835	2835	2835	0
549	20240403	113200	133529240	2835	2825	2835	2820	105
550	20240403	113100	133232575	2835	2835	2835	2835	0
551	20240403	113000	133232575	2835	2830	2835	2830	3
552	20240403	112900	133224075	2825	2825	2825	2825	2
553	20240403	112800	133218425	2835	2835	2835	2835	0
554	20240403	112700	133218425	2835	2835	2835	2835	2
555	20240403	112600	133212755	2835	2835	2835	2835	0
556	20240403	112500	133212755	2835	2835	2835	2835	5
557	20240403	112400	133198580	2830	2830	2830	2830	0
558	20240403	112300	133198580	2830	2830	2830	2830	5
559	20240403	112200	133184430	2830	2830	2830	2830	0
560	20240403	112100	133184430	2830	2830	2830	2830	3497
561	20240403	112000	123287920	2830	2830	2830	2830	1
562	20240403	111900	123285090	2830	2830	2830	2830	0
563	20240403	111800	123285090	2830	2830	2830	2830	5
564	20240403	111700	123270940	2830	2820	2830	2820	132
565	20240403	111600	122898600	2830	2830	2830	2830	1
566	20240403	111500	122895770	2830	2830	2830	2830	0
567	20240403	111400	122895770	2830	2830	2830	2830	5
568	20240403	111300	122881620	2820	2830	2830	2820	828
569	20240403	111200	120546160	2820	2830	2830	2820	306
570	20240403	111100	119682180	2830	2830	2830	2830	0
571	20240403	111000	119682180	2830	2830	2830	2830	10
572	20240403	110900	119653880	2820	2820	2830	2820	1020
573	20240403	110800	116777280	2820	2820	2820	2820	89
574	20240403	110700	116526300	2830	2830	2830	2830	76
575	20240403	110600	116311220	2830	2830	2830	2830	0
576	20240403	110500	116311220	2830	2830	2830	2830	0
577	20240403	110400	116311220	2830	2830	2830	2830	0
578	20240403	110300	116311220	2830	2830	2830	2830	10
579	20240403	110200	116282920	2835	2830	2835	2830	219
580	20240403	110100	115662445	2830	2820	2830	2820	953
581	20240403	110000	112968810	2820	2820	2820	2820	120
582	20240403	105900	112630410	2825	2825	2825	2825	0
583	20240403	105800	112630410	2825	2825	2825	2825	0
584	20240403	105700	112630410	2825	2825	2825	2825	31
585	20240403	105600	112542835	2830	2830	2830	2830	10
586	20240403	105500	112514535	2830	2825	2830	2825	298
587	20240403	105400	111672660	2830	2830	2830	2830	0
588	20240403	105300	111672660	2830	2830	2830	2830	0
589	20240403	105200	111672660	2830	2830	2830	2830	0
590	20240403	105100	111672660	2830	2830	2830	2830	5
591	20240403	105000	111658510	2825	2820	2830	2820	16
592	20240403	104900	111613265	2830	2830	2830	2830	0
593	20240403	104800	111613265	2830	2830	2830	2830	0
594	20240403	104700	111613265	2830	2830	2830	2830	0
595	20240403	104600	111613265	2830	2830	2830	2830	2
596	20240403	104500	111607605	2815	2820	2820	2815	1781
597	20240403	104400	106594065	2815	2815	2815	2815	1
598	20240403	104300	106591250	2820	2820	2820	2820	5
599	20240403	104200	106577150	2825	2825	2825	2825	2
600	20240403	104100	106571500	2830	2830	2830	2830	0
601	20240403	104000	106571500	2830	2830	2830	2830	0
602	20240403	103900	106571500	2830	2830	2830	2830	2
603	20240403	103800	106565840	2820	2820	2820	2820	0
604	20240403	103700	106565840	2820	2820	2820	2820	94
605	20240403	103600	106300760	2830	2830	2830	2830	0
606	20240403	103500	106300760	2830	2830	2830	2830	2
607	20240403	103400	106295100	2830	2830	2830	2830	0
608	20240403	103300	106295100	2830	2830	2830	2830	0
609	20240403	103200	106295100	2830	2820	2830	2820	40
610	20240403	103100	106182100	2820	2820	2820	2820	801
611	20240403	103000	103923280	2830	2830	2830	2830	4
612	20240403	102900	103911960	2830	2815	2830	2815	1002
613	20240403	102800	101091300	2825	2835	2835	2825	108
614	20240403	102700	100786175	2825	2825	2825	2825	1000
615	20240403	102600	97961175	2835	2835	2835	2835	0
616	20240403	102500	97961175	2835	2830	2835	2830	500
617	20240403	102400	96546165	2830	2830	2830	2830	500
618	20240403	102300	95131165	2835	2830	2835	2830	19
619	20240403	102200	95077310	2835	2835	2835	2835	0
620	20240403	102100	95077310	2835	2835	2835	2835	0
621	20240403	102000	95077310	2835	2825	2835	2825	931
622	20240403	101900	92447215	2825	2825	2825	2825	10
623	20240403	101800	92418965	2825	2825	2825	2825	0
624	20240403	101700	92418965	2825	2825	2825	2825	100
625	20240403	101600	92136465	2825	2825	2825	2825	201
626	20240403	101500	91568640	2825	2825	2825	2825	100
627	20240403	101400	91286140	2825	2825	2825	2825	1
628	20240403	101300	91283315	2815	2815	2815	2815	2
629	20240403	101200	91277685	2810	2810	2810	2810	0
630	20240403	101100	91277685	2810	2810	2810	2810	0
631	20240403	101000	91277685	2810	2810	2810	2810	400
632	20240403	100900	90153685	2815	2815	2815	2815	0
633	20240403	100800	90153685	2815	2815	2815	2815	817
634	20240403	100700	87853830	2815	2830	2830	2815	754
635	20240403	100600	85725760	2835	2835	2835	2835	0
636	20240403	100500	85725760	2835	2835	2835	2835	1
637	20240403	100400	85722925	2830	2830	2830	2830	5
638	20240403	100300	85708775	2835	2835	2835	2835	101
639	20240403	100200	85422440	2835	2835	2835	2835	2
640	20240403	100100	85416770	2810	2835	2835	2810	4
641	20240403	100000	85405505	2835	2825	2835	2825	323
642	20240403	095900	84489865	2825	2825	2825	2825	63
643	20240403	095800	84311890	2815	2815	2815	2815	370
644	20240403	095700	83270340	2815	2815	2815	2815	2
645	20240403	095600	83264710	2815	2810	2815	2810	310
646	20240403	095500	82393560	2810	2810	2810	2810	0
647	20240403	095400	82393560	2810	2810	2810	2810	150
648	20240403	095300	81972060	2815	2810	2815	2810	361
649	20240403	095200	80957605	2810	2810	2810	2810	0
650	20240403	095100	80957605	2810	2810	2810	2810	10
651	20240403	095000	80929505	2815	2820	2825	2815	5754
652	20240403	094900	64731710	2820	2820	2820	2820	0
653	20240403	094800	64731710	2820	2820	2820	2820	2
654	20240403	094700	64726070	2820	2820	2820	2820	0
655	20240403	094600	64726070	2820	2820	2820	2820	0
656	20240403	094500	64726070	2820	2820	2820	2820	0
657	20240403	094400	64726070	2820	2820	2820	2820	0
658	20240403	094300	64726070	2820	2820	2820	2820	0
659	20240403	094200	64726070	2820	2820	2820	2820	1183
660	20240403	094100	61390010	2820	2825	2825	2820	863
661	20240403	094000	58952370	2830	2830	2830	2830	280
662	20240403	093900	58159970	2840	2840	2840	2840	0
663	20240403	093800	58159970	2840	2840	2840	2840	2
664	20240403	093700	58154290	2830	2840	2840	2830	755
665	20240403	093600	56017590	2840	2830	2840	2830	103
666	20240403	093500	55726080	2845	2845	2845	2845	0
667	20240403	093400	55726080	2845	2845	2845	2845	352
668	20240403	093300	54724640	2845	2845	2845	2830	14
669	20240403	093200	54684960	2840	2835	2840	2835	686
670	20240403	093100	52737565	2840	2830	2840	2830	206
671	20240403	093000	52154525	2840	2830	2840	2830	202
672	20240403	092900	51582845	2830	2835	2840	2830	265
673	20240403	092800	50831790	2830	2835	2845	2830	707
674	20240403	092700	48830915	2830	2830	2830	2830	1
675	20240403	092600	48828085	2830	2830	2830	2830	1
676	20240403	092500	48825255	2845	2845	2845	2845	2
677	20240403	092400	48819565	2825	2825	2825	2825	10
678	20240403	092300	48791315	2850	2845	2850	2845	182
679	20240403	092200	48273490	2845	2845	2845	2845	678
680	20240403	092100	46344580	2845	2820	2845	2820	544
681	20240403	092000	44800450	2820	2805	2820	2805	247
682	20240403	091900	44106395	2815	2815	2815	2815	0
683	20240403	091800	44106395	2815	2815	2815	2815	104
684	20240403	091700	43813635	2815	2805	2815	2805	141
685	20240403	091600	43418110	2805	2805	2805	2805	654
686	20240403	091500	41583640	2805	2810	2810	2805	1790
687	20240403	091400	36561640	2810	2810	2810	2805	763
688	20240403	091300	34421415	2810	2810	2810	2810	300
689	20240403	091200	33578415	2810	2810	2810	2800	487
690	20240403	091100	32212535	2810	2805	2810	2805	55
691	20240403	091000	32058250	2810	2800	2810	2800	219
692	20240403	090900	31445000	2800	2800	2800	2800	1586
693	20240403	090800	27004200	2800	2805	2805	2800	1891
694	20240403	090700	21700945	2810	2820	2820	2805	1045
695	20240403	090600	18769230	2820	2805	2820	2805	158
696	20240403	090500	18325905	2805	2825	2825	2805	1779
697	20240403	090400	13335740	2825	2825	2825	2825	24
698	20240403	090300	13267940	2825	2825	2825	2825	18
699	20240403	090200	13217090	2810	2815	2815	2810	2199
700	20240403	090100	7035935	2815	2835	2835	2810	512
701	20240403	090000	5596860	2835	2840	2840	2820	1976