KissMeData/032280/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190600	102965824	1801	1801	1801	1801	335
3	20240403	190500	102965824	1801	1801	1801	1801	0
4	20240403	190400	102965824	1801	1801	1801	1801	0
5	20240403	190300	102965824	1801	1801	1801	1801	0
6	20240403	190200	102965824	1801	1801	1801	1801	0
7	20240403	190100	102965824	1801	1801	1801	1801	0
8	20240403	190000	102965824	1801	1801	1801	1801	0
9	20240403	185900	102965824	1801	1801	1801	1801	0
10	20240403	185800	102965824	1801	1801	1801	1801	0
11	20240403	185700	102965824	1801	1801	1801	1801	0
12	20240403	185600	102965824	1801	1801	1801	1801	0
13	20240403	185500	102965824	1801	1801	1801	1801	0
14	20240403	185400	102965824	1801	1801	1801	1801	0
15	20240403	185300	102965824	1801	1801	1801	1801	0
16	20240403	185200	102965824	1801	1801	1801	1801	0
17	20240403	185100	102965824	1801	1801	1801	1801	0
18	20240403	185000	102965824	1801	1801	1801	1801	0
19	20240403	184900	102965824	1801	1801	1801	1801	0
20	20240403	184800	102965824	1801	1801	1801	1801	0
21	20240403	184700	102965824	1801	1801	1801	1801	0
22	20240403	184600	102965824	1801	1801	1801	1801	0
23	20240403	184500	102965824	1801	1801	1801	1801	0
24	20240403	184400	102965824	1801	1801	1801	1801	0
25	20240403	184300	102965824	1801	1801	1801	1801	0
26	20240403	184200	102965824	1801	1801	1801	1801	0
27	20240403	184100	102965824	1801	1801	1801	1801	0
28	20240403	184000	102965824	1801	1801	1801	1801	0
29	20240403	183900	102965824	1801	1801	1801	1801	0
30	20240403	183800	102965824	1801	1801	1801	1801	0
31	20240403	183700	102965824	1801	1801	1801	1801	0
32	20240403	183600	102965824	1801	1801	1801	1801	335
33	20240403	183500	102965824	1801	1801	1801	1801	0
34	20240403	183400	102965824	1801	1801	1801	1801	0
35	20240403	183300	102965824	1801	1801	1801	1801	0
36	20240403	183200	102965824	1801	1801	1801	1801	0
37	20240403	183100	102965824	1801	1801	1801	1801	0
38	20240403	183000	102965824	1801	1801	1801	1801	0
39	20240403	182900	102965824	1801	1801	1801	1801	0
40	20240403	182800	102965824	1801	1801	1801	1801	0
41	20240403	182700	102965824	1801	1801	1801	1801	0
42	20240403	182600	102965824	1801	1801	1801	1801	0
43	20240403	182500	102965824	1801	1801	1801	1801	0
44	20240403	182400	102965824	1801	1801	1801	1801	0
45	20240403	182300	102965824	1801	1801	1801	1801	0
46	20240403	182200	102965824	1801	1801	1801	1801	0
47	20240403	182100	102965824	1801	1801	1801	1801	0
48	20240403	182000	102965824	1801	1801	1801	1801	0
49	20240403	181900	102965824	1801	1801	1801	1801	0
50	20240403	181800	102965824	1801	1801	1801	1801	0
51	20240403	181700	102965824	1801	1801	1801	1801	0
52	20240403	181600	102965824	1801	1801	1801	1801	0
53	20240403	181500	102965824	1801	1801	1801	1801	0
54	20240403	181400	102965824	1801	1801	1801	1801	0
55	20240403	181300	102965824	1801	1801	1801	1801	0
56	20240403	181200	102965824	1801	1801	1801	1801	0
57	20240403	181100	102965824	1801	1801	1801	1801	0
58	20240403	181000	102965824	1801	1801	1801	1801	0
59	20240403	180900	102965824	1801	1801	1801	1801	0
60	20240403	180800	102965824	1801	1801	1801	1801	0
61	20240403	180700	102965824	1801	1801	1801	1801	0
62	20240403	180600	102965824	1801	1801	1801	1801	335
63	20240403	180500	102965824	1801	1801	1801	1801	0
64	20240403	180400	102965824	1801	1801	1801	1801	0
65	20240403	180300	102965824	1801	1801	1801	1801	0
66	20240403	180200	102965824	1801	1801	1801	1801	0
67	20240403	180100	102965824	1801	1801	1801	1801	0
68	20240403	180000	102965824	1801	1801	1801	1801	0
69	20240403	175900	102965824	1801	1801	1801	1801	0
70	20240403	175800	102965824	1801	1801	1801	1801	0
71	20240403	175700	102965824	1801	1801	1801	1801	0
72	20240403	175600	102965824	1801	1801	1801	1801	0
73	20240403	175500	102965824	1801	1801	1801	1801	0
74	20240403	175400	102965824	1801	1801	1801	1801	0
75	20240403	175300	102965824	1801	1801	1801	1801	0
76	20240403	175200	102965824	1801	1801	1801	1801	0
77	20240403	175100	102965824	1801	1801	1801	1801	0
78	20240403	175000	102965824	1801	1801	1801	1801	0
79	20240403	174900	102965824	1801	1801	1801	1801	0
80	20240403	174800	102965824	1801	1801	1801	1801	0
81	20240403	174700	102965824	1801	1801	1801	1801	0
82	20240403	174600	102965824	1801	1801	1801	1801	0
83	20240403	174500	102965824	1801	1801	1801	1801	0
84	20240403	174400	102965824	1801	1801	1801	1801	0
85	20240403	174300	102965824	1801	1801	1801	1801	0
86	20240403	174200	102965824	1801	1801	1801	1801	0
87	20240403	174100	102965824	1801	1801	1801	1801	0
88	20240403	174000	102965824	1801	1801	1801	1801	0
89	20240403	173900	102965824	1801	1801	1801	1801	0
90	20240403	173800	102965824	1801	1801	1801	1801	0
91	20240403	173700	102965824	1801	1801	1801	1801	0
92	20240403	173600	102965824	1801	1801	1801	1801	335
93	20240403	173500	102965824	1801	1801	1801	1801	0
94	20240403	173400	102965824	1801	1801	1801	1801	0
95	20240403	173300	102965824	1801	1801	1801	1801	0
96	20240403	173200	102965824	1801	1801	1801	1801	0
97	20240403	173100	102965824	1801	1801	1801	1801	0
98	20240403	173000	102965824	1801	1801	1801	1801	0
99	20240403	172900	102965824	1801	1801	1801	1801	0
100	20240403	172800	102965824	1801	1801	1801	1801	0
101	20240403	172700	102965824	1801	1801	1801	1801	0
102	20240403	172600	102965824	1801	1801	1801	1801	0
103	20240403	172500	102965824	1801	1801	1801	1801	0
104	20240403	172400	102965824	1801	1801	1801	1801	0
105	20240403	172300	102965824	1801	1801	1801	1801	0
106	20240403	172200	102965824	1801	1801	1801	1801	0
107	20240403	172100	102965824	1801	1801	1801	1801	0
108	20240403	172000	102965824	1801	1801	1801	1801	0
109	20240403	171900	102965824	1801	1801	1801	1801	0
110	20240403	171800	102965824	1801	1801	1801	1801	0
111	20240403	171700	102965824	1801	1801	1801	1801	0
112	20240403	171600	102965824	1801	1801	1801	1801	0
113	20240403	171500	102965824	1801	1801	1801	1801	0
114	20240403	171400	102965824	1801	1801	1801	1801	0
115	20240403	171300	102965824	1801	1801	1801	1801	0
116	20240403	171200	102965824	1801	1801	1801	1801	0
117	20240403	171100	102965824	1801	1801	1801	1801	0
118	20240403	171000	102965824	1801	1801	1801	1801	0
119	20240403	170900	102965824	1801	1801	1801	1801	0
120	20240403	170800	102965824	1801	1801	1801	1801	0
121	20240403	170700	102965824	1801	1801	1801	1801	0
122	20240403	170600	102965824	1801	1801	1801	1801	335
123	20240403	170500	102965824	1801	1801	1801	1801	0
124	20240403	170400	102965824	1801	1801	1801	1801	0
125	20240403	170300	102965824	1801	1801	1801	1801	0
126	20240403	170200	102965824	1801	1801	1801	1801	0
127	20240403	170100	102965824	1801	1801	1801	1801	0
128	20240403	170000	102965824	1801	1801	1801	1801	0
129	20240403	165900	102965824	1801	1801	1801	1801	0
130	20240403	165800	102965824	1801	1801	1801	1801	0
131	20240403	165700	102965824	1801	1801	1801	1801	0
132	20240403	165600	102965824	1801	1801	1801	1801	0
133	20240403	165500	102965824	1801	1801	1801	1801	0
134	20240403	165400	102965824	1801	1801	1801	1801	0
135	20240403	165300	102965824	1801	1801	1801	1801	0
136	20240403	165200	102965824	1801	1801	1801	1801	0
137	20240403	165100	102965824	1801	1801	1801	1801	0
138	20240403	165000	102965824	1801	1801	1801	1801	0
139	20240403	164900	102965824	1801	1801	1801	1801	0
140	20240403	164800	102965824	1801	1801	1801	1801	0
141	20240403	164700	102965824	1801	1801	1801	1801	0
142	20240403	164600	102965824	1801	1801	1801	1801	0
143	20240403	164500	102965824	1801	1801	1801	1801	0
144	20240403	164400	102965824	1801	1801	1801	1801	0
145	20240403	164300	102965824	1801	1801	1801	1801	0
146	20240403	164200	102965824	1801	1801	1801	1801	0
147	20240403	164100	102965824	1801	1801	1801	1801	0
148	20240403	164000	102965824	1801	1801	1801	1801	0
149	20240403	163900	102965824	1801	1801	1801	1801	0
150	20240403	163800	102965824	1801	1801	1801	1801	0
151	20240403	163700	102965824	1801	1801	1801	1801	0
152	20240403	163600	102965824	1801	1801	1801	1801	335
153	20240403	163500	102965824	1801	1801	1801	1801	0
154	20240403	163400	102965824	1801	1801	1801	1801	0
155	20240403	163300	102965824	1801	1801	1801	1801	0
156	20240403	163200	102965824	1801	1801	1801	1801	0
157	20240403	163100	102965824	1801	1801	1801	1801	0
158	20240403	163000	102965824	1801	1801	1801	1801	0
159	20240403	162900	102965824	1801	1801	1801	1801	0
160	20240403	162800	102965824	1801	1801	1801	1801	0
161	20240403	162700	102965824	1801	1801	1801	1801	0
162	20240403	162600	102965824	1801	1801	1801	1801	0
163	20240403	162500	102965824	1801	1801	1801	1801	0
164	20240403	162400	102965824	1801	1801	1801	1801	0
165	20240403	162300	102965824	1801	1801	1801	1801	0
166	20240403	162200	102965824	1801	1801	1801	1801	0
167	20240403	162100	102965824	1801	1801	1801	1801	0
168	20240403	162000	102965824	1801	1801	1801	1801	0
169	20240403	161900	102965824	1801	1801	1801	1801	0
170	20240403	161800	102965824	1801	1801	1801	1801	0
171	20240403	161700	102965824	1801	1801	1801	1801	0
172	20240403	161600	102965824	1801	1801	1801	1801	0
173	20240403	161500	102965824	1801	1801	1801	1801	0
174	20240403	161400	102965824	1801	1801	1801	1801	0
175	20240403	161300	102965824	1801	1801	1801	1801	0
176	20240403	161200	102965824	1801	1801	1801	1801	0
177	20240403	161100	102965824	1801	1801	1801	1801	0
178	20240403	161000	102965824	1801	1801	1801	1801	0
179	20240403	160900	102965824	1801	1801	1801	1801	0
180	20240403	160800	102965824	1801	1801	1801	1801	0
181	20240403	160700	102965824	1801	1801	1801	1801	0
182	20240403	160600	102965824	1801	1801	1801	1801	335
183	20240403	160500	102965824	1801	1801	1801	1801	0
184	20240403	160400	102965824	1801	1801	1801	1801	0
185	20240403	160300	102965824	1801	1801	1801	1801	0
186	20240403	160200	102965824	1801	1801	1801	1801	0
187	20240403	160100	102965824	1801	1801	1801	1801	0
188	20240403	160000	102965824	1801	1801	1801	1801	0
189	20240403	155900	102965824	1801	1801	1801	1801	0
190	20240403	155800	102965824	1801	1801	1801	1801	0
191	20240403	155700	102965824	1801	1801	1801	1801	0
192	20240403	155600	102965824	1801	1801	1801	1801	0
193	20240403	155500	102965824	1801	1801	1801	1801	0
194	20240403	155400	102965824	1801	1801	1801	1801	0
195	20240403	155300	102965824	1801	1801	1801	1801	0
196	20240403	155200	102965824	1801	1801	1801	1801	0
197	20240403	155100	102965824	1801	1801	1801	1801	0
198	20240403	155000	102965824	1801	1801	1801	1801	0
199	20240403	154900	102965824	1801	1801	1801	1801	0
200	20240403	154800	102965824	1801	1801	1801	1801	0
201	20240403	154700	102965824	1801	1801	1801	1801	0
202	20240403	154600	102965824	1801	1801	1801	1801	0
203	20240403	154500	102965824	1801	1801	1801	1801	0
204	20240403	154400	102965824	1801	1801	1801	1801	0
205	20240403	154300	102965824	1801	1801	1801	1801	0
206	20240403	154200	102965824	1801	1801	1801	1801	0
207	20240403	154100	102965824	1801	1801	1801	1801	0
208	20240403	154000	102965824	1801	1801	1801	1801	0
209	20240403	153900	102965824	1801	1801	1801	1801	0
210	20240403	153800	102965824	1801	1801	1801	1801	0
211	20240403	153700	102965824	1801	1801	1801	1801	0
212	20240403	153600	102965824	1801	1801	1801	1801	335
213	20240403	153500	102965824	1801	1801	1801	1801	0
214	20240403	153400	102965824	1801	1801	1801	1801	0
215	20240403	153300	102965824	1801	1801	1801	1801	0
216	20240403	153200	102965824	1801	1801	1801	1801	0
217	20240403	153100	102965824	1801	1801	1801	1801	0
218	20240403	153000	102965824	1801	1801	1801	1801	335
219	20240403	152900	102362489	1801	1801	1801	1801	0
220	20240403	152800	102362489	1801	1801	1801	1801	0
221	20240403	152700	102362489	1801	1801	1801	1801	0
222	20240403	152600	102362489	1801	1801	1801	1801	0
223	20240403	152500	102362489	1801	1801	1801	1801	0
224	20240403	152400	102362489	1801	1801	1801	1801	0
225	20240403	152300	102362489	1801	1801	1801	1801	0
226	20240403	152200	102362489	1801	1801	1801	1801	0
227	20240403	152100	102362489	1801	1801	1801	1801	0
228	20240403	152000	102362489	1801	1801	1801	1801	0
229	20240403	151900	102362489	1801	1800	1801	1800	954
230	20240403	151800	100645288	1800	1800	1800	1800	0
231	20240403	151700	100645288	1800	1800	1800	1800	47
232	20240403	151600	100560688	1801	1801	1801	1801	0
233	20240403	151500	100560688	1801	1801	1801	1801	0
234	20240403	151400	100560688	1801	1801	1801	1801	500
235	20240403	151300	99660188	1801	1801	1801	1801	0
236	20240403	151200	99660188	1801	1801	1801	1801	1
237	20240403	151100	99658387	1800	1800	1800	1800	0
238	20240403	151000	99658387	1800	1800	1800	1800	0
239	20240403	150900	99658387	1800	1800	1800	1800	0
240	20240403	150800	99658387	1800	1800	1800	1800	153
241	20240403	150700	99382987	1800	1798	1800	1798	1823
242	20240403	150600	96105231	1798	1800	1800	1798	847
243	20240403	150500	94580633	1800	1800	1800	1800	0
244	20240403	150400	94580633	1800	1800	1800	1800	154
245	20240403	150300	94303433	1800	1800	1800	1800	1
246	20240403	150200	94301633	1798	1798	1800	1798	628
247	20240403	150100	93172485	1800	1800	1800	1798	3184
248	20240403	150000	87447633	1800	1800	1800	1800	0
249	20240403	145900	87447633	1800	1800	1800	1800	0
250	20240403	145800	87447633	1800	1800	1800	1800	0
251	20240403	145700	87447633	1800	1800	1800	1800	470
252	20240403	145600	86601633	1802	1802	1802	1802	0
253	20240403	145500	86601633	1802	1802	1802	1802	0
254	20240403	145400	86601633	1802	1802	1802	1802	0
255	20240403	145300	86601633	1802	1802	1802	1802	2
256	20240403	145200	86598029	1802	1802	1802	1802	0
257	20240403	145100	86598029	1802	1802	1802	1802	0
258	20240403	145000	86598029	1802	1802	1802	1802	15
259	20240403	144900	86570999	1802	1802	1802	1802	0
260	20240403	144800	86570999	1802	1802	1802	1802	0
261	20240403	144700	86570999	1802	1802	1802	1802	0
262	20240403	144600	86570999	1802	1802	1802	1802	0
263	20240403	144500	86570999	1802	1802	1802	1802	0
264	20240403	144400	86570999	1802	1802	1802	1802	1
265	20240403	144300	86569197	1798	1798	1798	1798	0
266	20240403	144200	86569197	1798	1798	1798	1798	0
267	20240403	144100	86569197	1798	1798	1798	1798	0
268	20240403	144000	86569197	1798	1798	1798	1798	0
269	20240403	143900	86569197	1798	1798	1798	1798	21
270	20240403	143800	86531439	1802	1802	1802	1802	0
271	20240403	143700	86531439	1802	1802	1802	1802	15
272	20240403	143600	86504409	1802	1802	1802	1802	10
273	20240403	143500	86486389	1801	1801	1801	1801	561
274	20240403	143400	85476028	1800	1800	1800	1800	91
275	20240403	143300	85312228	1798	1798	1798	1798	0
276	20240403	143200	85312228	1798	1797	1798	1797	3999
277	20240403	143100	78124053	1795	1795	1795	1795	1500
278	20240403	143000	75431553	1797	1797	1797	1797	0
279	20240403	142900	75431553	1797	1797	1797	1797	0
280	20240403	142800	75431553	1797	1797	1797	1797	0
281	20240403	142700	75431553	1797	1797	1797	1797	0
282	20240403	142600	75431553	1797	1797	1797	1797	0
283	20240403	142500	75431553	1797	1797	1797	1797	0
284	20240403	142400	75431553	1797	1797	1797	1797	15
285	20240403	142300	75404598	1797	1797	1797	1797	0
286	20240403	142200	75404598	1797	1797	1797	1797	0
287	20240403	142100	75404598	1797	1797	1797	1797	0
288	20240403	142000	75404598	1797	1797	1797	1797	0
289	20240403	141900	75404598	1797	1797	1797	1797	0
290	20240403	141800	75404598	1797	1797	1797	1797	0
291	20240403	141700	75404598	1797	1797	1797	1797	0
292	20240403	141600	75404598	1797	1797	1797	1797	0
293	20240403	141500	75404598	1797	1794	1797	1792	268
294	20240403	141400	74924076	1797	1797	1797	1797	0
295	20240403	141300	74924076	1797	1797	1797	1797	0
296	20240403	141200	74924076	1797	1795	1797	1795	6
297	20240403	141100	74913304	1798	1796	1798	1796	25
298	20240403	141000	74868374	1798	1798	1798	1798	0
299	20240403	140900	74868374	1798	1795	1798	1795	7
300	20240403	140800	74855805	1796	1795	1796	1795	9
301	20240403	140700	74839646	1798	1798	1798	1798	0
302	20240403	140600	74839646	1798	1798	1798	1798	0
303	20240403	140500	74839646	1798	1798	1798	1798	0
304	20240403	140400	74839646	1798	1798	1798	1798	0
305	20240403	140300	74839646	1798	1798	1798	1798	0
306	20240403	140200	74839646	1798	1798	1798	1798	0
307	20240403	140100	74839646	1798	1798	1798	1798	0
308	20240403	140000	74839646	1798	1798	1798	1798	1
309	20240403	135900	74837848	1798	1798	1798	1798	0
310	20240403	135800	74837848	1798	1798	1798	1798	15
311	20240403	135700	74810878	1800	1800	1800	1800	0
312	20240403	135600	74810878	1800	1800	1800	1800	0
313	20240403	135500	74810878	1800	1800	1800	1800	0
314	20240403	135400	74810878	1800	1800	1800	1800	0
315	20240403	135300	74810878	1800	1800	1800	1800	0
316	20240403	135200	74810878	1800	1800	1800	1800	0
317	20240403	135100	74810878	1800	1800	1800	1800	0
318	20240403	135000	74810878	1800	1800	1800	1800	0
319	20240403	134900	74810878	1800	1800	1800	1800	0
320	20240403	134800	74810878	1800	1800	1800	1800	0
321	20240403	134700	74810878	1800	1800	1800	1800	1
322	20240403	134600	74809078	1800	1800	1800	1800	0
323	20240403	134500	74809078	1800	1800	1800	1800	16
324	20240403	134400	74780278	1800	1800	1800	1800	0
325	20240403	134300	74780278	1800	1800	1800	1800	0
326	20240403	134200	74780278	1800	1800	1800	1800	0
327	20240403	134100	74780278	1800	1794	1800	1793	2401
328	20240403	134000	70474871	1800	1800	1800	1800	1
329	20240403	133900	70473071	1800	1800	1800	1800	0
330	20240403	133800	70473071	1800	1800	1800	1800	0
331	20240403	133700	70473071	1800	1800	1800	1800	0
332	20240403	133600	70473071	1800	1800	1800	1800	0
333	20240403	133500	70473071	1800	1800	1800	1800	0
334	20240403	133400	70473071	1800	1800	1800	1800	0
335	20240403	133300	70473071	1800	1800	1800	1800	946
336	20240403	133200	68770271	1800	1800	1800	1800	16
337	20240403	133100	68741471	1800	1800	1800	1800	0
338	20240403	133000	68741471	1800	1800	1800	1800	0
339	20240403	132900	68741471	1800	1800	1800	1800	0
340	20240403	132800	68741471	1800	1800	1800	1800	0
341	20240403	132700	68741471	1800	1800	1800	1800	0
342	20240403	132600	68741471	1800	1800	1800	1800	0
343	20240403	132500	68741471	1800	1800	1800	1800	0
344	20240403	132400	68741471	1800	1800	1800	1800	0
345	20240403	132300	68741471	1800	1800	1800	1800	0
346	20240403	132200	68741471	1800	1800	1800	1800	0
347	20240403	132100	68741471	1800	1800	1800	1800	0
348	20240403	132000	68741471	1800	1800	1800	1800	1
349	20240403	131900	68739671	1800	1800	1800	1800	16
350	20240403	131800	68710871	1800	1800	1800	1800	0
351	20240403	131700	68710871	1800	1800	1800	1800	0
352	20240403	131600	68710871	1800	1800	1800	1800	0
353	20240403	131500	68710871	1800	1800	1800	1800	0
354	20240403	131400	68710871	1800	1800	1800	1800	0
355	20240403	131300	68710871	1800	1800	1800	1800	0
356	20240403	131200	68710871	1800	1800	1800	1800	0
357	20240403	131100	68710871	1800	1800	1800	1800	0
358	20240403	131000	68710871	1800	1800	1800	1800	0
359	20240403	130900	68710871	1800	1800	1800	1800	0
360	20240403	130800	68710871	1800	1800	1800	1800	0
361	20240403	130700	68710871	1800	1800	1800	1800	0
362	20240403	130600	68710871	1800	1795	1800	1795	416
363	20240403	130500	67964071	1800	1800	1800	1800	0
364	20240403	130400	67964071	1800	1800	1800	1800	0
365	20240403	130300	67964071	1800	1800	1800	1800	0
366	20240403	130200	67964071	1800	1800	1800	1800	0
367	20240403	130100	67964071	1800	1800	1800	1800	0
368	20240403	130000	67964071	1800	1800	1800	1800	1
369	20240403	125900	67962271	1800	1800	1800	1800	0
370	20240403	125800	67962271	1800	1800	1800	1800	0
371	20240403	125700	67962271	1800	1800	1800	1800	0
372	20240403	125600	67962271	1800	1800	1800	1800	1
373	20240403	125500	67960471	1799	1799	1799	1799	6
374	20240403	125400	67949677	1799	1799	1799	1799	0
375	20240403	125300	67949677	1799	1790	1799	1790	69
376	20240403	125200	67826014	1800	1800	1800	1800	0
377	20240403	125100	67826014	1800	1800	1800	1800	0
378	20240403	125000	67826014	1800	1800	1800	1800	0
379	20240403	124900	67826014	1800	1800	1800	1800	0
380	20240403	124800	67826014	1800	1800	1800	1800	0
381	20240403	124700	67826014	1800	1800	1800	1800	0
382	20240403	124600	67826014	1800	1800	1800	1800	0
383	20240403	124500	67826014	1800	1800	1800	1800	0
384	20240403	124400	67826014	1800	1800	1800	1800	0
385	20240403	124300	67826014	1800	1800	1800	1800	0
386	20240403	124200	67826014	1800	1800	1800	1800	0
387	20240403	124100	67826014	1800	1800	1800	1800	0
388	20240403	124000	67826014	1800	1798	1800	1798	42
389	20240403	123900	67750446	1800	1800	1800	1800	0
390	20240403	123800	67750446	1800	1800	1800	1800	0
391	20240403	123700	67750446	1800	1800	1800	1800	0
392	20240403	123600	67750446	1800	1800	1800	1800	0
393	20240403	123500	67750446	1800	1800	1800	1800	0
394	20240403	123400	67750446	1800	1800	1800	1800	0
395	20240403	123300	67750446	1800	1800	1800	1800	0
396	20240403	123200	67750446	1800	1800	1800	1800	0
397	20240403	123100	67750446	1800	1800	1800	1800	0
398	20240403	123000	67750446	1800	1800	1800	1800	0
399	20240403	122900	67750446	1800	1800	1800	1800	0
400	20240403	122800	67750446	1800	1800	1800	1800	0
401	20240403	122700	67750446	1800	1800	1800	1800	16
402	20240403	122600	67721646	1799	1800	1800	1799	9
403	20240403	122500	67705453	1799	1799	1799	1799	0
404	20240403	122400	67705453	1799	1799	1799	1799	500
405	20240403	122300	66805953	1800	1800	1800	1800	0
406	20240403	122200	66805953	1800	1800	1800	1800	0
407	20240403	122100	66805953	1800	1800	1800	1800	0
408	20240403	122000	66805953	1800	1800	1800	1800	1
409	20240403	121900	66804153	1800	1800	1800	1800	1
410	20240403	121800	66802353	1790	1790	1790	1790	115
411	20240403	121700	66596503	1790	1797	1801	1790	1444
412	20240403	121600	63998616	1797	1797	1797	1797	0
413	20240403	121500	63998616	1797	1797	1797	1797	0
414	20240403	121400	63998616	1797	1797	1797	1797	16
415	20240403	121300	63969864	1799	1799	1799	1799	0
416	20240403	121200	63969864	1799	1799	1799	1799	0
417	20240403	121100	63969864	1799	1799	1799	1799	0
418	20240403	121000	63969864	1799	1799	1799	1799	0
419	20240403	120900	63969864	1799	1799	1799	1799	0
420	20240403	120800	63969864	1799	1799	1799	1799	0
421	20240403	120700	63969864	1799	1799	1799	1799	0
422	20240403	120600	63969864	1799	1799	1799	1799	0
423	20240403	120500	63969864	1799	1797	1799	1797	50
424	20240403	120400	63879977	1799	1799	1799	1799	0
425	20240403	120300	63879977	1799	1799	1799	1799	0
426	20240403	120200	63879977	1799	1799	1799	1799	0
427	20240403	120100	63879977	1799	1798	1799	1798	16
428	20240403	120000	63851207	1798	1798	1798	1798	1
429	20240403	115900	63849409	1798	1798	1798	1798	1
430	20240403	115800	63847611	1789	1789	1789	1789	0
431	20240403	115700	63847611	1789	1789	1789	1789	0
432	20240403	115600	63847611	1789	1789	1789	1789	0
433	20240403	115500	63847611	1789	1789	1789	1789	0
434	20240403	115400	63847611	1789	1789	1789	1789	0
435	20240403	115300	63847611	1789	1789	1789	1789	0
436	20240403	115200	63847611	1789	1795	1795	1789	3083
437	20240403	115100	58323767	1800	1800	1800	1800	0
438	20240403	115000	58323767	1800	1800	1800	1800	0
439	20240403	114900	58323767	1800	1800	1800	1800	0
440	20240403	114800	58323767	1800	1799	1800	1799	16
441	20240403	114700	58294978	1800	1800	1800	1800	0
442	20240403	114600	58294978	1800	1800	1800	1800	0
443	20240403	114500	58294978	1800	1800	1800	1800	0
444	20240403	114400	58294978	1800	1800	1800	1800	0
445	20240403	114300	58294978	1800	1800	1800	1800	0
446	20240403	114200	58294978	1800	1800	1800	1800	0
447	20240403	114100	58294978	1800	1800	1800	1800	0
448	20240403	114000	58294978	1800	1800	1800	1795	102
449	20240403	113900	58111878	1801	1801	1801	1801	0
450	20240403	113800	58111878	1801	1801	1801	1801	0
451	20240403	113700	58111878	1801	1801	1801	1801	0
452	20240403	113600	58111878	1801	1801	1801	1801	0
453	20240403	113500	58111878	1801	1801	1801	1801	16
454	20240403	113400	58083062	1801	1795	1801	1795	285
455	20240403	113300	57571481	1801	1801	1801	1801	0
456	20240403	113200	57571481	1801	1801	1801	1801	0
457	20240403	113100	57571481	1801	1801	1801	1801	0
458	20240403	113000	57571481	1801	1801	1801	1801	0
459	20240403	112900	57571481	1801	1801	1801	1801	0
460	20240403	112800	57571481	1801	1801	1801	1801	2
461	20240403	112700	57567879	1795	1795	1795	1795	22
462	20240403	112600	57528389	1795	1795	1795	1795	1
463	20240403	112500	57526594	1801	1801	1801	1801	1
464	20240403	112400	57524793	1800	1800	1800	1800	564
465	20240403	112300	56509593	1800	1801	1801	1800	4448
466	20240403	112200	48501467	1802	1802	1802	1802	16
467	20240403	112100	48472635	1802	1802	1802	1802	0
468	20240403	112000	48472635	1802	1802	1802	1802	1
469	20240403	111900	48470833	1801	1801	1801	1801	0
470	20240403	111800	48470833	1801	1801	1801	1801	11
471	20240403	111700	48451022	1801	1801	1801	1801	0
472	20240403	111600	48451022	1801	1801	1801	1801	14
473	20240403	111500	48425808	1802	1802	1802	1802	0
474	20240403	111400	48425808	1802	1802	1802	1802	396
475	20240403	111300	47712216	1802	1802	1802	1802	604
476	20240403	111200	46623808	1802	1802	1802	1802	0
477	20240403	111100	46623808	1802	1802	1802	1802	0
478	20240403	111000	46623808	1802	1802	1802	1802	0
479	20240403	110900	46623808	1802	1802	1802	1802	16
480	20240403	110800	46594976	1802	1802	1802	1802	0
481	20240403	110700	46594976	1802	1802	1802	1802	1
482	20240403	110600	46593174	1801	1801	1801	1801	7
483	20240403	110500	46580567	1802	1802	1802	1802	0
484	20240403	110400	46580567	1802	1802	1802	1802	2
485	20240403	110300	46576963	1802	1802	1802	1802	0
486	20240403	110200	46576963	1802	1802	1802	1802	1
487	20240403	110100	46575161	1801	1801	1801	1801	7
488	20240403	110000	46562554	1803	1803	1803	1803	1
489	20240403	105900	46560751	1803	1802	1803	1802	1674
490	20240403	105800	43543503	1802	1802	1802	1802	0
491	20240403	105700	43543503	1802	1802	1802	1802	0
492	20240403	105600	43543503	1802	1801	1802	1801	22
493	20240403	105500	43503865	1802	1802	1803	1802	286
494	20240403	105400	42988492	1804	1804	1804	1804	0
495	20240403	105300	42988492	1804	1804	1804	1804	0
496	20240403	105200	42988492	1804	1804	1804	1804	0
497	20240403	105100	42988492	1804	1804	1804	1804	0
498	20240403	105000	42988492	1804	1804	1804	1804	0
499	20240403	104900	42988492	1804	1804	1804	1804	0
500	20240403	104800	42988492	1804	1804	1804	1804	0
501	20240403	104700	42988492	1804	1804	1804	1804	0
502	20240403	104600	42988492	1804	1804	1804	1804	0
503	20240403	104500	42988492	1804	1804	1804	1804	0
504	20240403	104400	42988492	1804	1804	1804	1804	0
505	20240403	104300	42988492	1804	1804	1804	1804	17
506	20240403	104200	42957824	1803	1803	1803	1803	35
507	20240403	104100	42894719	1802	1802	1802	1802	12
508	20240403	104000	42873095	1803	1803	1803	1803	1
509	20240403	103900	42871292	1802	1802	1802	1802	6
510	20240403	103800	42860480	1802	1802	1802	1802	6
511	20240403	103700	42849668	1805	1805	1805	1805	0
512	20240403	103600	42849668	1805	1805	1805	1805	0
513	20240403	103500	42849668	1805	1805	1805	1805	0
514	20240403	103400	42849668	1805	1805	1805	1805	0
515	20240403	103300	42849668	1805	1805	1805	1805	0
516	20240403	103200	42849668	1805	1805	1805	1805	0
517	20240403	103100	42849668	1805	1805	1805	1805	39
518	20240403	103000	42779273	1805	1805	1805	1805	0
519	20240403	102900	42779273	1805	1804	1805	1804	4
520	20240403	102800	42772056	1804	1804	1804	1804	4
521	20240403	102700	42764840	1805	1805	1805	1805	0
522	20240403	102600	42764840	1805	1805	1805	1805	281
523	20240403	102500	42257635	1804	1804	1804	1804	88
524	20240403	102400	42098883	1805	1805	1805	1805	0
525	20240403	102300	42098883	1805	1804	1805	1804	14
526	20240403	102200	42073625	1804	1801	1804	1800	101
527	20240403	102100	41891799	1805	1805	1805	1805	0
528	20240403	102000	41891799	1805	1805	1805	1805	1
529	20240403	101900	41889994	1805	1805	1805	1805	0
530	20240403	101800	41889994	1805	1805	1805	1805	0
531	20240403	101700	41889994	1805	1805	1805	1805	900
532	20240403	101600	40265494	1806	1806	1806	1806	0
533	20240403	101500	40265494	1806	1806	1806	1806	58
534	20240403	101400	40160746	1805	1804	1805	1804	42
535	20240403	101300	40084956	1805	1804	1805	1800	10001
536	20240403	101200	22077203	1804	1804	1804	1804	0
537	20240403	101100	22077203	1804	1804	1804	1804	13
538	20240403	101000	22053751	1806	1806	1806	1806	0
539	20240403	100900	22053751	1806	1806	1806	1806	0
540	20240403	100800	22053751	1806	1806	1806	1806	0
541	20240403	100700	22053751	1806	1806	1806	1806	0
542	20240403	100600	22053751	1806	1806	1806	1806	0
543	20240403	100500	22053751	1806	1806	1806	1806	0
544	20240403	100400	22053751	1806	1806	1806	1806	0
545	20240403	100300	22053751	1806	1806	1806	1806	0
546	20240403	100200	22053751	1806	1806	1806	1806	0
547	20240403	100100	22053751	1806	1806	1806	1806	22
548	20240403	100000	22014019	1800	1806	1806	1800	3
549	20240403	095900	22008613	1805	1805	1805	1805	0
550	20240403	095800	22008613	1805	1805	1805	1805	10
551	20240403	095700	21990563	1806	1806	1806	1806	84
552	20240403	095600	21838859	1807	1807	1807	1807	1
553	20240403	095500	21837052	1800	1800	1800	1800	137
554	20240403	095400	21590452	1808	1807	1808	1807	77
555	20240403	095300	21451242	1807	1807	1807	1807	124
556	20240403	095200	21227174	1807	1807	1807	1807	4
557	20240403	095100	21219946	1806	1807	1807	1806	106
558	20240403	095000	21028410	1807	1799	1807	1799	2352
559	20240403	094900	16792841	1800	1800	1800	1800	0
560	20240403	094800	16792841	1800	1800	1800	1800	0
561	20240403	094700	16792841	1800	1800	1800	1800	0
562	20240403	094600	16792841	1800	1800	1800	1800	9
563	20240403	094500	16776641	1800	1800	1800	1800	162
564	20240403	094400	16485041	1800	1800	1800	1800	1
565	20240403	094300	16483241	1795	1795	1795	1795	0
566	20240403	094200	16483241	1795	1795	1795	1795	6
567	20240403	094100	16472471	1795	1795	1795	1795	4
568	20240403	094000	16465291	1795	1795	1795	1795	1
569	20240403	093900	16463496	1795	1795	1795	1795	0
570	20240403	093800	16463496	1795	1795	1795	1795	0
571	20240403	093700	16463496	1795	1801	1801	1795	222
572	20240403	093600	16064874	1801	1791	1801	1791	1143
573	20240403	093500	14017731	1791	1791	1791	1791	1626
574	20240403	093400	11105565	1801	1800	1801	1800	1585
575	20240403	093300	8251832	1793	1800	1800	1793	414
576	20240403	093200	7509523	1798	1798	1798	1798	37
577	20240403	093100	7442997	1798	1798	1798	1798	0
578	20240403	093000	7442997	1798	1791	1798	1791	902
579	20240403	092900	5826038	1790	1790	1790	1790	589
580	20240403	092800	4771728	1790	1790	1790	1790	0
581	20240403	092700	4771728	1790	1790	1790	1790	1
582	20240403	092600	4769938	1787	1787	1787	1787	120
583	20240403	092500	4555498	1786	1786	1786	1786	0
584	20240403	092400	4555498	1786	1786	1786	1786	6
585	20240403	092300	4544782	1787	1787	1787	1787	0
586	20240403	092200	4544782	1787	1787	1787	1787	0
587	20240403	092100	4544782	1787	1787	1787	1787	12
588	20240403	092000	4523338	1790	1790	1790	1790	2
589	20240403	091900	4519758	1785	1785	1785	1785	0
590	20240403	091800	4519758	1785	1785	1785	1785	12
591	20240403	091700	4498338	1785	1785	1785	1785	65
592	20240403	091600	4382313	1790	1790	1790	1790	1
593	20240403	091500	4380523	1785	1785	1785	1785	46
594	20240403	091400	4298413	1785	1785	1785	1785	1
595	20240403	091300	4296628	1791	1791	1791	1791	0
596	20240403	091200	4296628	1791	1791	1791	1791	0
597	20240403	091100	4296628	1791	1791	1791	1791	0
598	20240403	091000	4296628	1791	1791	1791	1791	0
599	20240403	090900	4296628	1791	1791	1791	1791	0
600	20240403	090800	4296628	1791	1791	1791	1791	0
601	20240403	090700	4296628	1791	1791	1791	1791	0
602	20240403	090600	4296628	1791	1791	1791	1791	0
603	20240403	090500	4296628	1791	1791	1791	1791	0
604	20240403	090400	4296628	1791	1791	1791	1791	0
605	20240403	090300	4296628	1791	1791	1791	1791	0
606	20240403	090200	4296628	1791	1791	1791	1791	0
607	20240403	090100	4296628	1791	1791	1791	1791	0
608	20240403	090000	4296628	1791	1782	1791	1782	2411