KissMeData/337930/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204600	574506135	5030	5030	5030	5030	2025
3	20240403	204500	574506135	5030	5030	5030	5030	0
4	20240403	204400	574506135	5030	5030	5030	5030	0
5	20240403	204300	574506135	5030	5030	5030	5030	0
6	20240403	204200	574506135	5030	5030	5030	5030	0
7	20240403	204100	574506135	5030	5030	5030	5030	0
8	20240403	204000	574506135	5030	5030	5030	5030	0
9	20240403	203900	574506135	5030	5030	5030	5030	0
10	20240403	203800	574506135	5030	5030	5030	5030	0
11	20240403	203700	574506135	5030	5030	5030	5030	0
12	20240403	203600	574506135	5030	5030	5030	5030	0
13	20240403	203500	574506135	5030	5030	5030	5030	0
14	20240403	203400	574506135	5030	5030	5030	5030	0
15	20240403	203300	574506135	5030	5030	5030	5030	0
16	20240403	203200	574506135	5030	5030	5030	5030	0
17	20240403	203100	574506135	5030	5030	5030	5030	0
18	20240403	203000	574506135	5030	5030	5030	5030	0
19	20240403	202900	574506135	5030	5030	5030	5030	0
20	20240403	202800	574506135	5030	5030	5030	5030	0
21	20240403	202700	574506135	5030	5030	5030	5030	0
22	20240403	202600	574506135	5030	5030	5030	5030	0
23	20240403	202500	574506135	5030	5030	5030	5030	0
24	20240403	202400	574506135	5030	5030	5030	5030	0
25	20240403	202300	574506135	5030	5030	5030	5030	0
26	20240403	202200	574506135	5030	5030	5030	5030	0
27	20240403	202100	574506135	5030	5030	5030	5030	0
28	20240403	202000	574506135	5030	5030	5030	5030	0
29	20240403	201900	574506135	5030	5030	5030	5030	0
30	20240403	201800	574506135	5030	5030	5030	5030	0
31	20240403	201700	574506135	5030	5030	5030	5030	0
32	20240403	201600	574506135	5030	5030	5030	5030	2025
33	20240403	201500	574506135	5030	5030	5030	5030	0
34	20240403	201400	574506135	5030	5030	5030	5030	0
35	20240403	201300	574506135	5030	5030	5030	5030	0
36	20240403	201200	574506135	5030	5030	5030	5030	0
37	20240403	201100	574506135	5030	5030	5030	5030	0
38	20240403	201000	574506135	5030	5030	5030	5030	0
39	20240403	200900	574506135	5030	5030	5030	5030	0
40	20240403	200800	574506135	5030	5030	5030	5030	0
41	20240403	200700	574506135	5030	5030	5030	5030	0
42	20240403	200600	574506135	5030	5030	5030	5030	0
43	20240403	200500	574506135	5030	5030	5030	5030	0
44	20240403	200400	574506135	5030	5030	5030	5030	0
45	20240403	200300	574506135	5030	5030	5030	5030	0
46	20240403	200200	574506135	5030	5030	5030	5030	0
47	20240403	200100	574506135	5030	5030	5030	5030	0
48	20240403	200000	574506135	5030	5030	5030	5030	0
49	20240403	195900	574506135	5030	5030	5030	5030	0
50	20240403	195800	574506135	5030	5030	5030	5030	0
51	20240403	195700	574506135	5030	5030	5030	5030	0
52	20240403	195600	574506135	5030	5030	5030	5030	0
53	20240403	195500	574506135	5030	5030	5030	5030	0
54	20240403	195400	574506135	5030	5030	5030	5030	0
55	20240403	195300	574506135	5030	5030	5030	5030	0
56	20240403	195200	574506135	5030	5030	5030	5030	0
57	20240403	195100	574506135	5030	5030	5030	5030	0
58	20240403	195000	574506135	5030	5030	5030	5030	0
59	20240403	194900	574506135	5030	5030	5030	5030	0
60	20240403	194800	574506135	5030	5030	5030	5030	0
61	20240403	194700	574506135	5030	5030	5030	5030	0
62	20240403	194600	574506135	5030	5030	5030	5030	2025
63	20240403	194500	574506135	5030	5030	5030	5030	0
64	20240403	194400	574506135	5030	5030	5030	5030	0
65	20240403	194300	574506135	5030	5030	5030	5030	0
66	20240403	194200	574506135	5030	5030	5030	5030	0
67	20240403	194100	574506135	5030	5030	5030	5030	0
68	20240403	194000	574506135	5030	5030	5030	5030	0
69	20240403	193900	574506135	5030	5030	5030	5030	0
70	20240403	193800	574506135	5030	5030	5030	5030	0
71	20240403	193700	574506135	5030	5030	5030	5030	0
72	20240403	193600	574506135	5030	5030	5030	5030	0
73	20240403	193500	574506135	5030	5030	5030	5030	0
74	20240403	193400	574506135	5030	5030	5030	5030	0
75	20240403	193300	574506135	5030	5030	5030	5030	0
76	20240403	193200	574506135	5030	5030	5030	5030	0
77	20240403	193100	574506135	5030	5030	5030	5030	0
78	20240403	193000	574506135	5030	5030	5030	5030	0
79	20240403	192900	574506135	5030	5030	5030	5030	0
80	20240403	192800	574506135	5030	5030	5030	5030	0
81	20240403	192700	574506135	5030	5030	5030	5030	0
82	20240403	192600	574506135	5030	5030	5030	5030	0
83	20240403	192500	574506135	5030	5030	5030	5030	0
84	20240403	192400	574506135	5030	5030	5030	5030	0
85	20240403	192300	574506135	5030	5030	5030	5030	0
86	20240403	192200	574506135	5030	5030	5030	5030	0
87	20240403	192100	574506135	5030	5030	5030	5030	0
88	20240403	192000	574506135	5030	5030	5030	5030	0
89	20240403	191900	574506135	5030	5030	5030	5030	0
90	20240403	191800	574506135	5030	5030	5030	5030	0
91	20240403	191700	574506135	5030	5030	5030	5030	0
92	20240403	191600	574506135	5030	5030	5030	5030	2025
93	20240403	191500	574506135	5030	5030	5030	5030	0
94	20240403	191400	574506135	5030	5030	5030	5030	0
95	20240403	191300	574506135	5030	5030	5030	5030	0
96	20240403	191200	574506135	5030	5030	5030	5030	0
97	20240403	191100	574506135	5030	5030	5030	5030	0
98	20240403	191000	574506135	5030	5030	5030	5030	0
99	20240403	190900	574506135	5030	5030	5030	5030	0
100	20240403	190800	574506135	5030	5030	5030	5030	0
101	20240403	190700	574506135	5030	5030	5030	5030	0
102	20240403	190600	574506135	5030	5030	5030	5030	0
103	20240403	190500	574506135	5030	5030	5030	5030	0
104	20240403	190400	574506135	5030	5030	5030	5030	0
105	20240403	190300	574506135	5030	5030	5030	5030	0
106	20240403	190200	574506135	5030	5030	5030	5030	0
107	20240403	190100	574506135	5030	5030	5030	5030	0
108	20240403	190000	574506135	5030	5030	5030	5030	0
109	20240403	185900	574506135	5030	5030	5030	5030	0
110	20240403	185800	574506135	5030	5030	5030	5030	0
111	20240403	185700	574506135	5030	5030	5030	5030	0
112	20240403	185600	574506135	5030	5030	5030	5030	0
113	20240403	185500	574506135	5030	5030	5030	5030	0
114	20240403	185400	574506135	5030	5030	5030	5030	0
115	20240403	185300	574506135	5030	5030	5030	5030	0
116	20240403	185200	574506135	5030	5030	5030	5030	0
117	20240403	185100	574506135	5030	5030	5030	5030	0
118	20240403	185000	574506135	5030	5030	5030	5030	0
119	20240403	184900	574506135	5030	5030	5030	5030	0
120	20240403	184800	574506135	5030	5030	5030	5030	0
121	20240403	184700	574506135	5030	5030	5030	5030	0
122	20240403	184600	574506135	5030	5030	5030	5030	2025
123	20240403	184500	574506135	5030	5030	5030	5030	0
124	20240403	184400	574506135	5030	5030	5030	5030	0
125	20240403	184300	574506135	5030	5030	5030	5030	0
126	20240403	184200	574506135	5030	5030	5030	5030	0
127	20240403	184100	574506135	5030	5030	5030	5030	0
128	20240403	184000	574506135	5030	5030	5030	5030	0
129	20240403	183900	574506135	5030	5030	5030	5030	0
130	20240403	183800	574506135	5030	5030	5030	5030	0
131	20240403	183700	574506135	5030	5030	5030	5030	0
132	20240403	183600	574506135	5030	5030	5030	5030	0
133	20240403	183500	574506135	5030	5030	5030	5030	0
134	20240403	183400	574506135	5030	5030	5030	5030	0
135	20240403	183300	574506135	5030	5030	5030	5030	0
136	20240403	183200	574506135	5030	5030	5030	5030	0
137	20240403	183100	574506135	5030	5030	5030	5030	0
138	20240403	183000	574506135	5030	5030	5030	5030	0
139	20240403	182900	574506135	5030	5030	5030	5030	0
140	20240403	182800	574506135	5030	5030	5030	5030	0
141	20240403	182700	574506135	5030	5030	5030	5030	0
142	20240403	182600	574506135	5030	5030	5030	5030	0
143	20240403	182500	574506135	5030	5030	5030	5030	0
144	20240403	182400	574506135	5030	5030	5030	5030	0
145	20240403	182300	574506135	5030	5030	5030	5030	0
146	20240403	182200	574506135	5030	5030	5030	5030	0
147	20240403	182100	574506135	5030	5030	5030	5030	0
148	20240403	182000	574506135	5030	5030	5030	5030	0
149	20240403	181900	574506135	5030	5030	5030	5030	0
150	20240403	181800	574506135	5030	5030	5030	5030	0
151	20240403	181700	574506135	5030	5030	5030	5030	0
152	20240403	181600	574506135	5030	5030	5030	5030	2025
153	20240403	181500	574506135	5030	5030	5030	5030	0
154	20240403	181400	574506135	5030	5030	5030	5030	0
155	20240403	181300	574506135	5030	5030	5030	5030	0
156	20240403	181200	574506135	5030	5030	5030	5030	0
157	20240403	181100	574506135	5030	5030	5030	5030	0
158	20240403	181000	574506135	5030	5030	5030	5030	0
159	20240403	180900	574506135	5030	5030	5030	5030	0
160	20240403	180800	574506135	5030	5030	5030	5030	0
161	20240403	180700	574506135	5030	5030	5030	5030	0
162	20240403	180600	574506135	5030	5030	5030	5030	0
163	20240403	180500	574506135	5030	5030	5030	5030	0
164	20240403	180400	574506135	5030	5030	5030	5030	0
165	20240403	180300	574506135	5030	5030	5030	5030	0
166	20240403	180200	574506135	5030	5030	5030	5030	0
167	20240403	180100	574506135	5030	5030	5030	5030	0
168	20240403	180000	574506135	5030	5030	5030	5030	0
169	20240403	175900	574506135	5030	5030	5030	5030	0
170	20240403	175800	574506135	5030	5030	5030	5030	0
171	20240403	175700	574506135	5030	5030	5030	5030	0
172	20240403	175600	574506135	5030	5030	5030	5030	0
173	20240403	175500	574506135	5030	5030	5030	5030	0
174	20240403	175400	574506135	5030	5030	5030	5030	0
175	20240403	175300	574506135	5030	5030	5030	5030	0
176	20240403	175200	574506135	5030	5030	5030	5030	0
177	20240403	175100	574506135	5030	5030	5030	5030	0
178	20240403	175000	574506135	5030	5030	5030	5030	0
179	20240403	174900	574506135	5030	5030	5030	5030	0
180	20240403	174800	574506135	5030	5030	5030	5030	0
181	20240403	174700	574506135	5030	5030	5030	5030	0
182	20240403	174600	574506135	5030	5030	5030	5030	2025
183	20240403	174500	574506135	5030	5030	5030	5030	0
184	20240403	174400	574506135	5030	5030	5030	5030	0
185	20240403	174300	574506135	5030	5030	5030	5030	0
186	20240403	174200	574506135	5030	5030	5030	5030	0
187	20240403	174100	574506135	5030	5030	5030	5030	0
188	20240403	174000	574506135	5030	5030	5030	5030	0
189	20240403	173900	574506135	5030	5030	5030	5030	0
190	20240403	173800	574506135	5030	5030	5030	5030	0
191	20240403	173700	574506135	5030	5030	5030	5030	0
192	20240403	173600	574506135	5030	5030	5030	5030	0
193	20240403	173500	574506135	5030	5030	5030	5030	0
194	20240403	173400	574506135	5030	5030	5030	5030	0
195	20240403	173300	574506135	5030	5030	5030	5030	0
196	20240403	173200	574506135	5030	5030	5030	5030	0
197	20240403	173100	574506135	5030	5030	5030	5030	0
198	20240403	173000	574506135	5030	5030	5030	5030	0
199	20240403	172900	574506135	5030	5030	5030	5030	0
200	20240403	172800	574506135	5030	5030	5030	5030	0
201	20240403	172700	574506135	5030	5030	5030	5030	0
202	20240403	172600	574506135	5030	5030	5030	5030	0
203	20240403	172500	574506135	5030	5030	5030	5030	0
204	20240403	172400	574506135	5030	5030	5030	5030	0
205	20240403	172300	574506135	5030	5030	5030	5030	0
206	20240403	172200	574506135	5030	5030	5030	5030	0
207	20240403	172100	574506135	5030	5030	5030	5030	0
208	20240403	172000	574506135	5030	5030	5030	5030	0
209	20240403	171900	574506135	5030	5030	5030	5030	0
210	20240403	171800	574506135	5030	5030	5030	5030	0
211	20240403	171700	574506135	5030	5030	5030	5030	0
212	20240403	171600	574506135	5030	5030	5030	5030	2025
213	20240403	171500	574506135	5030	5030	5030	5030	0
214	20240403	171400	574506135	5030	5030	5030	5030	0
215	20240403	171300	574506135	5030	5030	5030	5030	0
216	20240403	171200	574506135	5030	5030	5030	5030	0
217	20240403	171100	574506135	5030	5030	5030	5030	0
218	20240403	171000	574506135	5030	5030	5030	5030	0
219	20240403	170900	574506135	5030	5030	5030	5030	0
220	20240403	170800	574506135	5030	5030	5030	5030	0
221	20240403	170700	574506135	5030	5030	5030	5030	0
222	20240403	170600	574506135	5030	5030	5030	5030	0
223	20240403	170500	574506135	5030	5030	5030	5030	0
224	20240403	170400	574506135	5030	5030	5030	5030	0
225	20240403	170300	574506135	5030	5030	5030	5030	0
226	20240403	170200	574506135	5030	5030	5030	5030	0
227	20240403	170100	574506135	5030	5030	5030	5030	0
228	20240403	170000	574506135	5030	5030	5030	5030	0
229	20240403	165900	574506135	5030	5030	5030	5030	0
230	20240403	165800	574506135	5030	5030	5030	5030	0
231	20240403	165700	574506135	5030	5030	5030	5030	0
232	20240403	165600	574506135	5030	5030	5030	5030	0
233	20240403	165500	574506135	5030	5030	5030	5030	0
234	20240403	165400	574506135	5030	5030	5030	5030	0
235	20240403	165300	574506135	5030	5030	5030	5030	0
236	20240403	165200	574506135	5030	5030	5030	5030	0
237	20240403	165100	574506135	5030	5030	5030	5030	0
238	20240403	165000	574506135	5030	5030	5030	5030	0
239	20240403	164900	574506135	5030	5030	5030	5030	0
240	20240403	164800	574506135	5030	5030	5030	5030	0
241	20240403	164700	574506135	5030	5030	5030	5030	0
242	20240403	164600	574506135	5030	5030	5030	5030	2025
243	20240403	164500	574506135	5030	5030	5030	5030	0
244	20240403	164400	574506135	5030	5030	5030	5030	0
245	20240403	164300	574506135	5030	5030	5030	5030	0
246	20240403	164200	574506135	5030	5030	5030	5030	0
247	20240403	164100	574506135	5030	5030	5030	5030	0
248	20240403	164000	574506135	5030	5030	5030	5030	0
249	20240403	163900	574506135	5030	5030	5030	5030	0
250	20240403	163800	574506135	5030	5030	5030	5030	0
251	20240403	163700	574506135	5030	5030	5030	5030	0
252	20240403	163600	574506135	5030	5030	5030	5030	0
253	20240403	163500	574506135	5030	5030	5030	5030	0
254	20240403	163400	574506135	5030	5030	5030	5030	0
255	20240403	163300	574506135	5030	5030	5030	5030	0
256	20240403	163200	574506135	5030	5030	5030	5030	0
257	20240403	163100	574506135	5030	5030	5030	5030	0
258	20240403	163000	574506135	5030	5030	5030	5030	0
259	20240403	162900	574506135	5030	5030	5030	5030	0
260	20240403	162800	574506135	5030	5030	5030	5030	0
261	20240403	162700	574506135	5030	5030	5030	5030	0
262	20240403	162600	574506135	5030	5030	5030	5030	0
263	20240403	162500	574506135	5030	5030	5030	5030	0
264	20240403	162400	574506135	5030	5030	5030	5030	0
265	20240403	162300	574506135	5030	5030	5030	5030	0
266	20240403	162200	574506135	5030	5030	5030	5030	0
267	20240403	162100	574506135	5030	5030	5030	5030	0
268	20240403	162000	574506135	5030	5030	5030	5030	0
269	20240403	161900	574506135	5030	5030	5030	5030	0
270	20240403	161800	574506135	5030	5030	5030	5030	0
271	20240403	161700	574506135	5030	5030	5030	5030	0
272	20240403	161600	574506135	5030	5030	5030	5030	2025
273	20240403	161500	574506135	5030	5030	5030	5030	0
274	20240403	161400	574506135	5030	5030	5030	5030	0
275	20240403	161300	574506135	5030	5030	5030	5030	0
276	20240403	161200	574506135	5030	5030	5030	5030	0
277	20240403	161100	574506135	5030	5030	5030	5030	0
278	20240403	161000	574506135	5030	5030	5030	5030	0
279	20240403	160900	574506135	5030	5030	5030	5030	0
280	20240403	160800	574506135	5030	5030	5030	5030	0
281	20240403	160700	574506135	5030	5030	5030	5030	0
282	20240403	160600	574506135	5030	5030	5030	5030	0
283	20240403	160500	574506135	5030	5030	5030	5030	0
284	20240403	160400	574506135	5030	5030	5030	5030	0
285	20240403	160300	574506135	5030	5030	5030	5030	0
286	20240403	160200	574506135	5030	5030	5030	5030	0
287	20240403	160100	574506135	5030	5030	5030	5030	0
288	20240403	160000	574506135	5030	5030	5030	5030	0
289	20240403	155900	574506135	5030	5030	5030	5030	0
290	20240403	155800	574506135	5030	5030	5030	5030	0
291	20240403	155700	574506135	5030	5030	5030	5030	0
292	20240403	155600	574506135	5030	5030	5030	5030	0
293	20240403	155500	574506135	5030	5030	5030	5030	0
294	20240403	155400	574506135	5030	5030	5030	5030	0
295	20240403	155300	574506135	5030	5030	5030	5030	0
296	20240403	155200	574506135	5030	5030	5030	5030	0
297	20240403	155100	574506135	5030	5030	5030	5030	0
298	20240403	155000	574506135	5030	5030	5030	5030	0
299	20240403	154900	574506135	5030	5030	5030	5030	0
300	20240403	154800	574506135	5030	5030	5030	5030	0
301	20240403	154700	574506135	5030	5030	5030	5030	0
302	20240403	154600	574506135	5030	5030	5030	5030	2025
303	20240403	154500	574506135	5030	5030	5030	5030	0
304	20240403	154400	574506135	5030	5030	5030	5030	0
305	20240403	154300	574506135	5030	5030	5030	5030	0
306	20240403	154200	574506135	5030	5030	5030	5030	0
307	20240403	154100	574506135	5030	5030	5030	5030	0
308	20240403	154000	574506135	5030	5030	5030	5030	0
309	20240403	153900	574506135	5030	5030	5030	5030	0
310	20240403	153800	574506135	5030	5030	5030	5030	0
311	20240403	153700	574506135	5030	5030	5030	5030	0
312	20240403	153600	574506135	5030	5030	5030	5030	0
313	20240403	153500	574506135	5030	5030	5030	5030	0
314	20240403	153400	574506135	5030	5030	5030	5030	0
315	20240403	153300	574506135	5030	5030	5030	5030	0
316	20240403	153200	574506135	5030	5030	5030	5030	0
317	20240403	153100	574506135	5030	5030	5030	5030	0
318	20240403	153000	574506135	5030	5030	5030	5030	2025
319	20240403	152900	564320385	5040	5040	5040	5040	0
320	20240403	152800	564320385	5040	5040	5040	5040	0
321	20240403	152700	564320385	5040	5040	5040	5040	0
322	20240403	152600	564320385	5040	5040	5040	5040	0
323	20240403	152500	564320385	5040	5040	5040	5040	0
324	20240403	152400	564320385	5040	5040	5040	5040	0
325	20240403	152300	564320385	5040	5040	5040	5040	0
326	20240403	152200	564320385	5040	5040	5040	5040	0
327	20240403	152100	564320385	5040	5040	5040	5040	0
328	20240403	152000	564320385	5040	5040	5040	5040	0
329	20240403	151900	564320385	5040	5040	5040	5030	484
330	20240403	151800	561884875	5030	5040	5040	5030	560
331	20240403	151700	559063075	5030	5040	5040	5030	68
332	20240403	151600	558720935	5050	5040	5050	5040	25
333	20240403	151500	558594925	5040	5040	5040	5030	1323
334	20240403	151400	551934265	5040	5040	5040	5040	40
335	20240403	151300	551732665	5040	5030	5040	5030	56
336	20240403	151200	551450945	5050	5040	5050	5040	510
337	20240403	151100	548880445	5050	5050	5050	5050	1
338	20240403	151000	548875395	5030	5030	5030	5030	649
339	20240403	150900	545610925	5030	5030	5030	5030	10
340	20240403	150800	545560625	5030	5030	5030	5030	2
341	20240403	150700	545550565	5030	5030	5030	5030	0
342	20240403	150600	545550565	5030	5030	5030	5030	4
343	20240403	150500	545530445	5030	5030	5030	5030	0
344	20240403	150400	545530445	5030	5030	5030	5030	0
345	20240403	150300	545530445	5030	5030	5030	5030	0
346	20240403	150200	545530445	5030	5030	5030	5030	2
347	20240403	150100	545520385	5030	5030	5030	5030	430
348	20240403	150000	543357485	5030	5030	5030	5030	0
349	20240403	145900	543357485	5030	5040	5040	5030	315
350	20240403	145800	541772925	5040	5040	5040	5040	0
351	20240403	145700	541772925	5040	5050	5050	5040	590
352	20240403	145600	538798365	5050	5050	5050	5050	0
353	20240403	145500	538798365	5050	5050	5050	5050	0
354	20240403	145400	538798365	5050	5050	5050	5050	51
355	20240403	145300	538540815	5050	5050	5050	5050	20
356	20240403	145200	538439815	5050	5050	5050	5050	500
357	20240403	145100	535914815	5040	5040	5040	5040	0
358	20240403	145000	535914815	5040	5040	5040	5040	671
359	20240403	144900	532532975	5030	5030	5030	5030	300
360	20240403	144800	531023975	5030	5030	5030	5030	1000
361	20240403	144700	525993975	5040	5030	5040	5030	12
362	20240403	144600	525933605	5030	5030	5030	5030	0
363	20240403	144500	525933605	5030	5030	5030	5030	149
364	20240403	144400	525184135	5030	5030	5030	5020	2809
365	20240403	144300	511065865	5040	5040	5040	5040	0
366	20240403	144200	511065865	5040	5040	5040	5040	150
367	20240403	144100	510309865	5040	5040	5040	5040	1
368	20240403	144000	510304825	5050	5050	5050	5050	0
369	20240403	143900	510304825	5050	5050	5050	5050	10
370	20240403	143800	510254325	5050	5050	5050	5050	0
371	20240403	143700	510254325	5050	5030	5050	5030	112
372	20240403	143600	509689985	5030	5030	5030	5030	92
373	20240403	143500	509227225	5040	5040	5040	5040	0
374	20240403	143400	509227225	5040	5040	5040	5040	15
375	20240403	143300	509151625	5040	5040	5040	5040	2
376	20240403	143200	509141545	5040	5040	5040	5040	0
377	20240403	143100	509141545	5040	5040	5040	5040	1
378	20240403	143000	509136505	5030	5030	5030	5030	677
379	20240403	142900	505731195	5040	5040	5040	5040	0
380	20240403	142800	505731195	5040	5040	5040	5040	1
381	20240403	142700	505726155	5030	5040	5040	5030	203
382	20240403	142600	504703045	5050	5050	5050	5050	5
383	20240403	142500	504677795	5050	5050	5050	5050	110
384	20240403	142400	504122295	5050	5050	5050	5050	51
385	20240403	142300	503864745	5050	5050	5050	5050	0
386	20240403	142200	503864745	5050	5040	5070	5040	306
387	20240403	142100	502322465	5050	5050	5050	5050	2310
388	20240403	142000	490656965	5050	5060	5060	5050	2
389	20240403	141900	490646855	5060	5060	5060	5060	10
390	20240403	141800	490596255	5060	5060	5060	5060	0
391	20240403	141700	490596255	5060	5060	5060	5060	986
392	20240403	141600	485607095	5070	5070	5070	5070	232
393	20240403	141500	484430855	5070	5070	5070	5070	30
394	20240403	141400	484278755	5070	5070	5070	5070	0
395	20240403	141300	484278755	5070	5070	5070	5070	0
396	20240403	141200	484278755	5070	5070	5070	5070	3
397	20240403	141100	484263545	5070	5070	5070	5070	220
398	20240403	141000	483148145	5080	5080	5080	5080	1
399	20240403	140900	483143065	5070	5070	5070	5070	0
400	20240403	140800	483143065	5070	5070	5070	5070	203
401	20240403	140700	482113855	5080	5070	5080	5070	94
402	20240403	140600	481637225	5070	5070	5070	5070	500
403	20240403	140500	479102225	5080	5080	5080	5080	0
404	20240403	140400	479102225	5080	5080	5080	5080	100
405	20240403	140300	478594225	5070	5070	5070	5070	0
406	20240403	140200	478594225	5070	5070	5070	5070	10
407	20240403	140100	478543525	5070	5070	5070	5070	1
408	20240403	140000	478538455	5080	5080	5080	5080	50
409	20240403	135900	478284455	5080	5080	5080	5080	0
410	20240403	135800	478284455	5080	5080	5080	5080	0
411	20240403	135700	478284455	5080	5080	5080	5080	0
412	20240403	135600	478284455	5080	5080	5080	5080	0
413	20240403	135500	478284455	5080	5080	5080	5080	0
414	20240403	135400	478284455	5080	5080	5080	5080	0
415	20240403	135300	478284455	5080	5080	5080	5080	20
416	20240403	135200	478182855	5080	5080	5080	5080	0
417	20240403	135100	478182855	5080	5080	5080	5080	1
418	20240403	135000	478177775	5080	5080	5080	5080	0
419	20240403	134900	478177775	5080	5080	5080	5080	0
420	20240403	134800	478177775	5080	5080	5080	5080	3
421	20240403	134700	478162535	5080	5080	5080	5080	0
422	20240403	134600	478162535	5080	5080	5080	5080	0
423	20240403	134500	478162535	5080	5080	5080	5080	0
424	20240403	134400	478162535	5080	5080	5080	5080	1
425	20240403	134300	478157455	5060	5060	5060	5060	0
426	20240403	134200	478157455	5060	5060	5060	5060	83
427	20240403	134100	477737475	5080	5080	5080	5080	0
428	20240403	134000	477737475	5080	5080	5080	5080	0
429	20240403	133900	477737475	5080	5080	5080	5080	0
430	20240403	133800	477737475	5080	5080	5080	5080	200
431	20240403	133700	476721475	5060	5060	5060	5060	10
432	20240403	133600	476670875	5080	5080	5080	5080	0
433	20240403	133500	476670875	5080	5080	5080	5080	0
434	20240403	133400	476670875	5080	5050	5080	5050	654
435	20240403	133300	473368115	5050	5070	5070	5050	268
436	20240403	133200	472011995	5070	5070	5070	5070	18
437	20240403	133100	471920735	5070	5070	5070	5070	252
438	20240403	133000	470643095	5070	5070	5070	5070	0
439	20240403	132900	470643095	5070	5070	5070	5070	1
440	20240403	132800	470638025	5070	5070	5070	5070	521
441	20240403	132700	467996555	5090	5090	5090	5090	0
442	20240403	132600	467996555	5090	5090	5090	5090	0
443	20240403	132500	467996555	5090	5090	5090	5090	7
444	20240403	132400	467960925	5050	5050	5050	5050	0
445	20240403	132300	467960925	5050	5050	5050	5050	0
446	20240403	132200	467960925	5050	5060	5090	5050	2007
447	20240403	132100	457769705	5060	5060	5060	5060	0
448	20240403	132000	457769705	5060	5050	5060	5050	360
449	20240403	131900	455949485	5050	5050	5050	5050	20
450	20240403	131800	455848485	5050	5050	5050	5050	120
451	20240403	131700	455242485	5050	5050	5050	5050	0
452	20240403	131600	455242485	5050	5050	5050	5050	0
453	20240403	131500	455242485	5050	5050	5050	5050	10
454	20240403	131400	455191985	5050	5050	5050	5050	0
455	20240403	131300	455191985	5050	5050	5050	5050	100
456	20240403	131200	454686985	5040	5040	5040	5040	0
457	20240403	131100	454686985	5040	5040	5040	5040	0
458	20240403	131000	454686985	5040	5040	5040	5040	0
459	20240403	130900	454686985	5040	5040	5040	5040	5
460	20240403	130800	454661785	5040	5040	5040	5040	10
461	20240403	130700	454611385	5050	5050	5050	5050	0
462	20240403	130600	454611385	5050	5050	5050	5050	0
463	20240403	130500	454611385	5050	5050	5050	5050	2
464	20240403	130400	454601285	5050	5050	5050	5050	0
465	20240403	130300	454601285	5050	5050	5050	5050	1
466	20240403	130200	454596235	5050	5050	5050	5050	0
467	20240403	130100	454596235	5050	5050	5050	5050	0
468	20240403	130000	454596235	5050	5050	5050	5050	0
469	20240403	125900	454596235	5050	5050	5050	5050	100
470	20240403	125800	454091235	5030	5030	5030	5030	0
471	20240403	125700	454091235	5030	5030	5030	5030	263
472	20240403	125600	452768345	5030	5030	5030	5030	0
473	20240403	125500	452768345	5030	5040	5040	5030	264
474	20240403	125400	451438615	5070	5070	5070	5070	0
475	20240403	125300	451438615	5070	5070	5070	5070	0
476	20240403	125200	451438615	5070	5070	5070	5070	0
477	20240403	125100	451438615	5070	5070	5070	5070	0
478	20240403	125000	451438615	5070	5070	5070	5070	0
479	20240403	124900	451438615	5070	5070	5070	5070	300
480	20240403	124800	449917615	5070	5070	5070	5070	0
481	20240403	124700	449917615	5070	5070	5070	5070	0
482	20240403	124600	449917615	5070	5070	5070	5070	2
483	20240403	124500	449907475	5070	5060	5070	5060	6
484	20240403	124400	449877105	5070	5070	5070	5070	0
485	20240403	124300	449877105	5070	5070	5070	5070	0
486	20240403	124200	449877105	5070	5060	5070	5060	40
487	20240403	124100	449674605	5060	5060	5060	5060	0
488	20240403	124000	449674605	5060	5060	5060	5060	0
489	20240403	123900	449674605	5060	5060	5060	5060	1942
490	20240403	123800	439848085	5060	5060	5060	5060	200
491	20240403	123700	438836085	5060	5060	5060	5060	0
492	20240403	123600	438836085	5060	5060	5060	5060	0
493	20240403	123500	438836085	5060	5060	5060	5060	300
494	20240403	123400	437318085	5060	5060	5060	5060	31
495	20240403	123300	437161225	5040	5040	5040	5040	0
496	20240403	123200	437161225	5040	5040	5040	5040	0
497	20240403	123100	437161225	5040	5040	5040	5040	0
498	20240403	123000	437161225	5040	5040	5040	5040	0
499	20240403	122900	437161225	5040	5060	5060	5040	345
500	20240403	122800	435418695	5070	5070	5070	5070	0
501	20240403	122700	435418695	5070	5070	5070	5070	199
502	20240403	122600	434409765	5070	5060	5070	5060	2
503	20240403	122500	434399635	5060	5060	5060	5060	0
504	20240403	122400	434399635	5060	5060	5060	5060	30
505	20240403	122300	434247835	5060	5060	5060	5060	0
506	20240403	122200	434247835	5060	5050	5060	5050	709
507	20240403	122100	430660555	5050	5050	5050	5050	98
508	20240403	122000	430165655	5050	5050	5050	5050	0
509	20240403	121900	430165655	5050	5050	5050	5050	0
510	20240403	121800	430165655	5050	5050	5050	5050	0
511	20240403	121700	430165655	5050	5050	5050	5050	0
512	20240403	121600	430165655	5050	5040	5050	5040	144
513	20240403	121500	429439855	5050	5050	5050	5050	0
514	20240403	121400	429439855	5050	5050	5050	5050	200
515	20240403	121300	428429855	5050	5050	5050	5050	0
516	20240403	121200	428429855	5050	5050	5050	5050	38
517	20240403	121100	428237955	5050	5050	5050	5050	1
518	20240403	121000	428232905	5040	5040	5040	5040	200
519	20240403	120900	427224905	5050	5040	5050	5040	162
520	20240403	120800	426406825	5040	5040	5040	5040	0
521	20240403	120700	426406825	5040	5040	5040	5040	0
522	20240403	120600	426406825	5040	5040	5040	5040	36
523	20240403	120500	426225385	5040	5040	5040	5040	210
524	20240403	120400	425166985	5040	5040	5040	5040	0
525	20240403	120300	425166985	5040	5040	5040	5040	6
526	20240403	120200	425136745	5050	5050	5050	5050	0
527	20240403	120100	425136745	5050	5050	5050	5050	5
528	20240403	120000	425111495	5040	5040	5040	5040	0
529	20240403	115900	425111495	5040	5040	5040	5040	1
530	20240403	115800	425106455	5040	5040	5040	5040	100
531	20240403	115700	424602455	5030	5030	5030	5030	0
532	20240403	115600	424602455	5030	5040	5040	5030	500
533	20240403	115500	422085995	5040	5030	5040	5030	255
534	20240403	115400	420800805	5030	5030	5030	5030	0
535	20240403	115300	420800805	5030	5030	5030	5030	1248
536	20240403	115200	414523365	5030	5030	5030	5030	10
537	20240403	115100	414473065	5030	5030	5030	5030	0
538	20240403	115000	414473065	5030	5020	5030	5020	10
539	20240403	114900	414422825	5010	5010	5010	5010	0
540	20240403	114800	414422825	5010	5010	5010	5010	0
541	20240403	114700	414422825	5010	5010	5010	5010	0
542	20240403	114600	414422825	5010	5010	5010	5010	0
543	20240403	114500	414422825	5010	5010	5010	5010	0
544	20240403	114400	414422825	5010	5010	5010	5010	0
545	20240403	114300	414422825	5010	5010	5010	5010	0
546	20240403	114200	414422825	5010	5010	5010	5010	0
547	20240403	114100	414422825	5010	5010	5010	5010	443
548	20240403	114000	412203395	5010	5010	5010	5010	1
549	20240403	113900	412198385	5010	5010	5010	5010	0
550	20240403	113800	412198385	5010	5010	5010	5010	50
551	20240403	113700	411947885	5000	5010	5010	5000	104
552	20240403	113600	411427645	5010	5010	5010	5010	0
553	20240403	113500	411427645	5010	5010	5010	5010	0
554	20240403	113400	411427645	5010	5010	5010	5010	0
555	20240403	113300	411427645	5010	5010	5010	5010	0
556	20240403	113200	411427645	5010	5010	5010	5010	0
557	20240403	113100	411427645	5010	5010	5010	5010	0
558	20240403	113000	411427645	5010	5010	5010	5010	10
559	20240403	112900	411377545	5010	5010	5010	5010	1
560	20240403	112800	411372535	5010	5010	5010	5010	2
561	20240403	112700	411362515	5010	5010	5010	5010	4
562	20240403	112600	411342475	5010	5010	5010	5010	3
563	20240403	112500	411327445	5010	5010	5010	5010	4
564	20240403	112400	411307405	5010	5010	5010	5000	262
565	20240403	112300	409994995	5010	5010	5010	5010	0
566	20240403	112200	409994995	5010	5010	5010	5010	22
567	20240403	112100	409884775	5010	5010	5010	5010	0
568	20240403	112000	409884775	5010	5010	5010	5010	0
569	20240403	111900	409884775	5010	5010	5010	5010	0
570	20240403	111800	409884775	5010	5010	5010	5010	0
571	20240403	111700	409884775	5010	5010	5010	5010	2
572	20240403	111600	409874755	5010	5010	5010	5010	1
573	20240403	111500	409869745	5000	5000	5000	5000	0
574	20240403	111400	409869745	5000	5000	5000	5000	0
575	20240403	111300	409869745	5000	5000	5000	5000	10
576	20240403	111200	409819745	5000	5000	5000	5000	313
577	20240403	111100	408254745	5010	5010	5010	5010	20
578	20240403	111000	408154545	5010	5020	5020	5010	14
579	20240403	110900	408084315	5020	5020	5020	5020	0
580	20240403	110800	408084315	5020	5020	5020	5020	20
581	20240403	110700	407983915	5010	5010	5010	5010	3
582	20240403	110600	407968885	5010	5010	5010	5010	10
583	20240403	110500	407918785	5000	5000	5000	5000	1
584	20240403	110400	407913785	5000	5000	5000	5000	20
585	20240403	110300	407813785	5000	5000	5000	5000	0
586	20240403	110200	407813785	5000	5020	5020	5000	1667
587	20240403	110100	399478745	5000	5000	5000	5000	0
588	20240403	110000	399478745	5000	5000	5000	5000	1530
589	20240403	105900	391828745	5010	5010	5010	5010	200
590	20240403	105800	390826745	5030	5030	5030	5030	0
591	20240403	105700	390826745	5030	5030	5030	5030	90
592	20240403	105600	390374045	5040	5000	5040	5000	301
593	20240403	105500	388864655	5000	5000	5000	5000	1
594	20240403	105400	388859655	5000	5000	5000	5000	100
595	20240403	105300	388359655	5000	5000	5000	5000	0
596	20240403	105200	388359655	5000	5000	5000	5000	0
597	20240403	105100	388359655	5000	5000	5000	5000	834
598	20240403	105000	384189655	5000	5000	5000	5000	0
599	20240403	104900	384189655	5000	5000	5000	5000	60
600	20240403	104800	383889655	5000	4980	5020	4980	5079
601	20240403	104700	358486725	4985	4985	4985	4985	0
602	20240403	104600	358486725	4985	4985	4985	4985	350
603	20240403	104500	356741975	4985	4985	4985	4985	35
604	20240403	104400	356567500	4985	4975	4985	4970	1506
605	20240403	104300	349081130	4975	4975	4975	4975	20
606	20240403	104200	348981630	4990	4990	4990	4990	0
607	20240403	104100	348981630	4990	4990	4990	4990	0
608	20240403	104000	348981630	4990	4990	4990	4990	0
609	20240403	103900	348981630	4990	4990	4990	4990	250
610	20240403	103800	347734130	4990	4990	4990	4990	1
611	20240403	103700	347729140	4990	4990	4990	4990	35
612	20240403	103600	347554490	4965	4980	4980	4965	2667
613	20240403	103500	334300740	4975	4975	4975	4975	0
614	20240403	103400	334300740	4975	4975	4975	4975	0
615	20240403	103300	334300740	4975	4990	4990	4975	2214
616	20240403	103200	323279400	4990	4990	4990	4990	0
617	20240403	103100	323279400	4990	4985	4990	4980	398
618	20240403	103000	321295235	4985	4985	4990	4985	230
619	20240403	102900	320148240	4985	4985	4985	4985	1
620	20240403	102800	320143255	4990	4990	4990	4990	215
621	20240403	102700	319070405	4985	4985	4985	4985	20
622	20240403	102600	318970705	4980	4980	4980	4980	0
623	20240403	102500	318970705	4980	4980	4980	4980	0
624	20240403	102400	318970705	4980	4995	4995	4980	1661
625	20240403	102300	310692505	4990	4990	4990	4990	62
626	20240403	102200	310383125	4995	4995	4995	4995	0
627	20240403	102100	310383125	4995	4995	4995	4990	1411
628	20240403	102000	303340180	4985	4985	4985	4985	0
629	20240403	101900	303340180	4985	4985	4985	4985	393
630	20240403	101800	301381075	4985	4985	4985	4985	0
631	20240403	101700	301381075	4985	4985	4985	4985	104
632	20240403	101600	300862635	4985	4985	4985	4985	0
633	20240403	101500	300862635	4985	4985	4985	4985	70
634	20240403	101400	300513685	4985	5010	5010	4985	250
635	20240403	101300	299264935	5010	5010	5020	5010	1001
636	20240403	101200	294245235	4985	5000	5010	4985	3005
637	20240403	101100	279201930	4990	4990	4990	4990	0
638	20240403	101000	279201930	4990	4990	4990	4990	100
639	20240403	100900	278702930	4990	4990	4990	4990	550
640	20240403	100800	275958430	4990	4990	4990	4990	1
641	20240403	100700	275953440	4980	4980	4980	4980	29
642	20240403	100600	275809020	4980	4980	4990	4980	454
643	20240403	100500	273548000	4990	4990	4990	4990	2
644	20240403	100400	273538020	4990	4990	4990	4990	26
645	20240403	100300	273408280	4980	4980	4980	4980	0
646	20240403	100200	273408280	4980	4980	4980	4980	0
647	20240403	100100	273408280	4980	4980	4980	4980	0
648	20240403	100000	273408280	4980	4980	4980	4980	500
649	20240403	095900	270918280	4980	4980	4980	4980	0
650	20240403	095800	270918280	4980	4980	5000	4980	84
651	20240403	095700	270499940	4980	4975	4980	4975	101
652	20240403	095600	269997435	4980	4970	4980	4970	109
653	20240403	095500	269455670	4970	4970	4975	4970	376
654	20240403	095400	267586600	4970	5000	5000	4970	754
655	20240403	095300	263836610	4985	5000	5000	4985	6
656	20240403	095200	263806685	4975	4975	4975	4975	37
657	20240403	095100	263622610	4975	4975	4975	4975	1
658	20240403	095000	263617635	4975	4980	4980	4975	100
659	20240403	094900	263120110	4975	4975	4975	4975	3
660	20240403	094800	263105185	4975	4975	4975	4975	26
661	20240403	094700	262975835	4975	4975	4975	4975	5
662	20240403	094600	262950960	5000	5000	5000	5000	0
663	20240403	094500	262950960	5000	5000	5000	5000	16
664	20240403	094400	262870960	5000	4970	5000	4970	172
665	20240403	094300	262014320	4970	4970	4970	4970	262
666	20240403	094200	260712180	5000	4970	5000	4970	20
667	20240403	094100	260612480	5000	5000	5000	5000	1
668	20240403	094000	260607480	5000	4970	5000	4970	1308
669	20240403	093900	254106630	4970	4975	4975	4970	347
670	20240403	093800	252380440	4975	4980	4980	4975	6
671	20240403	093700	252350585	5010	4970	5010	4970	13
672	20240403	093600	252285935	4970	4990	4990	4970	843
673	20240403	093500	248091840	4990	5000	5000	4990	422
674	20240403	093400	245981860	5000	5000	5000	5000	0
675	20240403	093300	245981860	5000	5000	5000	5000	5
676	20240403	093200	245956860	5010	4985	5010	4985	42
677	20240403	093100	245747190	4985	4985	4985	4985	87
678	20240403	093000	245313495	4985	4985	4985	4985	101
679	20240403	092900	244810010	4985	4990	4990	4975	2490
680	20240403	092800	232406495	4985	4985	4985	4985	0
681	20240403	092700	232406495	4985	4985	4985	4985	855
682	20240403	092600	228144320	4985	4985	4985	4985	0
683	20240403	092500	228144320	4985	4990	5010	4980	156
684	20240403	092400	227366300	4980	4995	4995	4975	744
685	20240403	092300	223661565	4990	4980	4990	4980	1106
686	20240403	092200	218153665	4975	4980	4995	4975	1860
687	20240403	092100	208889725	4980	5010	5010	4980	355
688	20240403	092000	207117090	5010	5010	5010	5010	20
689	20240403	091900	207016890	5010	5010	5010	5010	70
690	20240403	091800	206666190	4980	4985	4985	4975	726
691	20240403	091700	203052275	5020	4985	5020	4985	10028
692	20240403	091600	153062170	4985	4965	4985	4940	4387
693	20240403	091500	131316565	4965	4985	4990	4960	5956
694	20240403	091400	101722805	4985	5000	5000	4985	2297
695	20240403	091300	90258590	5000	5000	5010	5000	850
696	20240403	091200	86008210	5000	5000	5000	5000	965
697	20240403	091100	81183210	5000	5030	5030	5000	2140
698	20240403	091000	70455910	5040	5040	5040	5040	14
699	20240403	090900	70385350	5040	5050	5060	5010	1212
700	20240403	090800	64286550	5050	5050	5050	5050	49
701	20240403	090700	64039100	5050	5050	5050	5040	97
702	20240403	090600	63549770	5050	5050	5050	5050	30
703	20240403	090500	63398270	5060	5060	5060	5060	100
704	20240403	090400	62892270	5060	5070	5070	5060	139
705	20240403	090300	62187710	5040	5010	5070	5010	1510
706	20240403	090200	54541250	5070	5070	5100	5020	918
707	20240403	090100	49892850	5100	5160	5160	5070	403
708	20240403	090000	47842310	5200	5090	5200	4960	9504