KissMeData/069920/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193400	159728730	2705	2705	2705	2705	2847
3	20240403	193300	159728730	2705	2705	2705	2705	0
4	20240403	193200	159728730	2705	2705	2705	2705	0
5	20240403	193100	159728730	2705	2705	2705	2705	0
6	20240403	193000	159728730	2705	2705	2705	2705	0
7	20240403	192900	159728730	2705	2705	2705	2705	0
8	20240403	192800	159728730	2705	2705	2705	2705	0
9	20240403	192700	159728730	2705	2705	2705	2705	0
10	20240403	192600	159728730	2705	2705	2705	2705	0
11	20240403	192500	159728730	2705	2705	2705	2705	0
12	20240403	192400	159728730	2705	2705	2705	2705	0
13	20240403	192300	159728730	2705	2705	2705	2705	0
14	20240403	192200	159728730	2705	2705	2705	2705	0
15	20240403	192100	159728730	2705	2705	2705	2705	0
16	20240403	192000	159728730	2705	2705	2705	2705	0
17	20240403	191900	159728730	2705	2705	2705	2705	0
18	20240403	191800	159728730	2705	2705	2705	2705	0
19	20240403	191700	159728730	2705	2705	2705	2705	0
20	20240403	191600	159728730	2705	2705	2705	2705	0
21	20240403	191500	159728730	2705	2705	2705	2705	0
22	20240403	191400	159728730	2705	2705	2705	2705	0
23	20240403	191300	159728730	2705	2705	2705	2705	0
24	20240403	191200	159728730	2705	2705	2705	2705	0
25	20240403	191100	159728730	2705	2705	2705	2705	0
26	20240403	191000	159728730	2705	2705	2705	2705	0
27	20240403	190900	159728730	2705	2705	2705	2705	0
28	20240403	190800	159728730	2705	2705	2705	2705	0
29	20240403	190700	159728730	2705	2705	2705	2705	0
30	20240403	190600	159728730	2705	2705	2705	2705	0
31	20240403	190500	159728730	2705	2705	2705	2705	0
32	20240403	190400	159728730	2705	2705	2705	2705	2847
33	20240403	190300	159728730	2705	2705	2705	2705	0
34	20240403	190200	159728730	2705	2705	2705	2705	0
35	20240403	190100	159728730	2705	2705	2705	2705	0
36	20240403	190000	159728730	2705	2705	2705	2705	0
37	20240403	185900	159728730	2705	2705	2705	2705	0
38	20240403	185800	159728730	2705	2705	2705	2705	0
39	20240403	185700	159728730	2705	2705	2705	2705	0
40	20240403	185600	159728730	2705	2705	2705	2705	0
41	20240403	185500	159728730	2705	2705	2705	2705	0
42	20240403	185400	159728730	2705	2705	2705	2705	0
43	20240403	185300	159728730	2705	2705	2705	2705	0
44	20240403	185200	159728730	2705	2705	2705	2705	0
45	20240403	185100	159728730	2705	2705	2705	2705	0
46	20240403	185000	159728730	2705	2705	2705	2705	0
47	20240403	184900	159728730	2705	2705	2705	2705	0
48	20240403	184800	159728730	2705	2705	2705	2705	0
49	20240403	184700	159728730	2705	2705	2705	2705	0
50	20240403	184600	159728730	2705	2705	2705	2705	0
51	20240403	184500	159728730	2705	2705	2705	2705	0
52	20240403	184400	159728730	2705	2705	2705	2705	0
53	20240403	184300	159728730	2705	2705	2705	2705	0
54	20240403	184200	159728730	2705	2705	2705	2705	0
55	20240403	184100	159728730	2705	2705	2705	2705	0
56	20240403	184000	159728730	2705	2705	2705	2705	0
57	20240403	183900	159728730	2705	2705	2705	2705	0
58	20240403	183800	159728730	2705	2705	2705	2705	0
59	20240403	183700	159728730	2705	2705	2705	2705	0
60	20240403	183600	159728730	2705	2705	2705	2705	0
61	20240403	183500	159728730	2705	2705	2705	2705	0
62	20240403	183400	159728730	2705	2705	2705	2705	2847
63	20240403	183300	159728730	2705	2705	2705	2705	0
64	20240403	183200	159728730	2705	2705	2705	2705	0
65	20240403	183100	159728730	2705	2705	2705	2705	0
66	20240403	183000	159728730	2705	2705	2705	2705	0
67	20240403	182900	159728730	2705	2705	2705	2705	0
68	20240403	182800	159728730	2705	2705	2705	2705	0
69	20240403	182700	159728730	2705	2705	2705	2705	0
70	20240403	182600	159728730	2705	2705	2705	2705	0
71	20240403	182500	159728730	2705	2705	2705	2705	0
72	20240403	182400	159728730	2705	2705	2705	2705	0
73	20240403	182300	159728730	2705	2705	2705	2705	0
74	20240403	182200	159728730	2705	2705	2705	2705	0
75	20240403	182100	159728730	2705	2705	2705	2705	0
76	20240403	182000	159728730	2705	2705	2705	2705	0
77	20240403	181900	159728730	2705	2705	2705	2705	0
78	20240403	181800	159728730	2705	2705	2705	2705	0
79	20240403	181700	159728730	2705	2705	2705	2705	0
80	20240403	181600	159728730	2705	2705	2705	2705	0
81	20240403	181500	159728730	2705	2705	2705	2705	0
82	20240403	181400	159728730	2705	2705	2705	2705	0
83	20240403	181300	159728730	2705	2705	2705	2705	0
84	20240403	181200	159728730	2705	2705	2705	2705	0
85	20240403	181100	159728730	2705	2705	2705	2705	0
86	20240403	181000	159728730	2705	2705	2705	2705	0
87	20240403	180900	159728730	2705	2705	2705	2705	0
88	20240403	180800	159728730	2705	2705	2705	2705	0
89	20240403	180700	159728730	2705	2705	2705	2705	0
90	20240403	180600	159728730	2705	2705	2705	2705	0
91	20240403	180500	159728730	2705	2705	2705	2705	0
92	20240403	180400	159728730	2705	2705	2705	2705	2847
93	20240403	180300	159728730	2705	2705	2705	2705	0
94	20240403	180200	159728730	2705	2705	2705	2705	0
95	20240403	180100	159728730	2705	2705	2705	2705	0
96	20240403	180000	159728730	2705	2705	2705	2705	0
97	20240403	175900	159728730	2705	2705	2705	2705	0
98	20240403	175800	159728730	2705	2705	2705	2705	0
99	20240403	175700	159728730	2705	2705	2705	2705	0
100	20240403	175600	159728730	2705	2705	2705	2705	0
101	20240403	175500	159728730	2705	2705	2705	2705	0
102	20240403	175400	159728730	2705	2705	2705	2705	0
103	20240403	175300	159728730	2705	2705	2705	2705	0
104	20240403	175200	159728730	2705	2705	2705	2705	0
105	20240403	175100	159728730	2705	2705	2705	2705	0
106	20240403	175000	159728730	2705	2705	2705	2705	0
107	20240403	174900	159728730	2705	2705	2705	2705	0
108	20240403	174800	159728730	2705	2705	2705	2705	0
109	20240403	174700	159728730	2705	2705	2705	2705	0
110	20240403	174600	159728730	2705	2705	2705	2705	0
111	20240403	174500	159728730	2705	2705	2705	2705	0
112	20240403	174400	159728730	2705	2705	2705	2705	0
113	20240403	174300	159728730	2705	2705	2705	2705	0
114	20240403	174200	159728730	2705	2705	2705	2705	0
115	20240403	174100	159728730	2705	2705	2705	2705	0
116	20240403	174000	159728730	2705	2705	2705	2705	0
117	20240403	173900	159728730	2705	2705	2705	2705	0
118	20240403	173800	159728730	2705	2705	2705	2705	0
119	20240403	173700	159728730	2705	2705	2705	2705	0
120	20240403	173600	159728730	2705	2705	2705	2705	0
121	20240403	173500	159728730	2705	2705	2705	2705	0
122	20240403	173400	159728730	2705	2705	2705	2705	2847
123	20240403	173300	159728730	2705	2705	2705	2705	0
124	20240403	173200	159728730	2705	2705	2705	2705	0
125	20240403	173100	159728730	2705	2705	2705	2705	0
126	20240403	173000	159728730	2705	2705	2705	2705	0
127	20240403	172900	159728730	2705	2705	2705	2705	0
128	20240403	172800	159728730	2705	2705	2705	2705	0
129	20240403	172700	159728730	2705	2705	2705	2705	0
130	20240403	172600	159728730	2705	2705	2705	2705	0
131	20240403	172500	159728730	2705	2705	2705	2705	0
132	20240403	172400	159728730	2705	2705	2705	2705	0
133	20240403	172300	159728730	2705	2705	2705	2705	0
134	20240403	172200	159728730	2705	2705	2705	2705	0
135	20240403	172100	159728730	2705	2705	2705	2705	0
136	20240403	172000	159728730	2705	2705	2705	2705	0
137	20240403	171900	159728730	2705	2705	2705	2705	0
138	20240403	171800	159728730	2705	2705	2705	2705	0
139	20240403	171700	159728730	2705	2705	2705	2705	0
140	20240403	171600	159728730	2705	2705	2705	2705	0
141	20240403	171500	159728730	2705	2705	2705	2705	0
142	20240403	171400	159728730	2705	2705	2705	2705	0
143	20240403	171300	159728730	2705	2705	2705	2705	0
144	20240403	171200	159728730	2705	2705	2705	2705	0
145	20240403	171100	159728730	2705	2705	2705	2705	0
146	20240403	171000	159728730	2705	2705	2705	2705	0
147	20240403	170900	159728730	2705	2705	2705	2705	0
148	20240403	170800	159728730	2705	2705	2705	2705	0
149	20240403	170700	159728730	2705	2705	2705	2705	0
150	20240403	170600	159728730	2705	2705	2705	2705	0
151	20240403	170500	159728730	2705	2705	2705	2705	0
152	20240403	170400	159728730	2705	2705	2705	2705	2847
153	20240403	170300	159728730	2705	2705	2705	2705	0
154	20240403	170200	159728730	2705	2705	2705	2705	0
155	20240403	170100	159728730	2705	2705	2705	2705	0
156	20240403	170000	159728730	2705	2705	2705	2705	0
157	20240403	165900	159728730	2705	2705	2705	2705	0
158	20240403	165800	159728730	2705	2705	2705	2705	0
159	20240403	165700	159728730	2705	2705	2705	2705	0
160	20240403	165600	159728730	2705	2705	2705	2705	0
161	20240403	165500	159728730	2705	2705	2705	2705	0
162	20240403	165400	159728730	2705	2705	2705	2705	0
163	20240403	165300	159728730	2705	2705	2705	2705	0
164	20240403	165200	159728730	2705	2705	2705	2705	0
165	20240403	165100	159728730	2705	2705	2705	2705	0
166	20240403	165000	159728730	2705	2705	2705	2705	0
167	20240403	164900	159728730	2705	2705	2705	2705	0
168	20240403	164800	159728730	2705	2705	2705	2705	0
169	20240403	164700	159728730	2705	2705	2705	2705	0
170	20240403	164600	159728730	2705	2705	2705	2705	0
171	20240403	164500	159728730	2705	2705	2705	2705	0
172	20240403	164400	159728730	2705	2705	2705	2705	0
173	20240403	164300	159728730	2705	2705	2705	2705	0
174	20240403	164200	159728730	2705	2705	2705	2705	0
175	20240403	164100	159728730	2705	2705	2705	2705	0
176	20240403	164000	159728730	2705	2705	2705	2705	0
177	20240403	163900	159728730	2705	2705	2705	2705	0
178	20240403	163800	159728730	2705	2705	2705	2705	0
179	20240403	163700	159728730	2705	2705	2705	2705	0
180	20240403	163600	159728730	2705	2705	2705	2705	0
181	20240403	163500	159728730	2705	2705	2705	2705	0
182	20240403	163400	159728730	2705	2705	2705	2705	2847
183	20240403	163300	159728730	2705	2705	2705	2705	0
184	20240403	163200	159728730	2705	2705	2705	2705	0
185	20240403	163100	159728730	2705	2705	2705	2705	0
186	20240403	163000	159728730	2705	2705	2705	2705	0
187	20240403	162900	159728730	2705	2705	2705	2705	0
188	20240403	162800	159728730	2705	2705	2705	2705	0
189	20240403	162700	159728730	2705	2705	2705	2705	0
190	20240403	162600	159728730	2705	2705	2705	2705	0
191	20240403	162500	159728730	2705	2705	2705	2705	0
192	20240403	162400	159728730	2705	2705	2705	2705	0
193	20240403	162300	159728730	2705	2705	2705	2705	0
194	20240403	162200	159728730	2705	2705	2705	2705	0
195	20240403	162100	159728730	2705	2705	2705	2705	0
196	20240403	162000	159728730	2705	2705	2705	2705	0
197	20240403	161900	159728730	2705	2705	2705	2705	0
198	20240403	161800	159728730	2705	2705	2705	2705	0
199	20240403	161700	159728730	2705	2705	2705	2705	0
200	20240403	161600	159728730	2705	2705	2705	2705	0
201	20240403	161500	159728730	2705	2705	2705	2705	0
202	20240403	161400	159728730	2705	2705	2705	2705	0
203	20240403	161300	159728730	2705	2705	2705	2705	0
204	20240403	161200	159728730	2705	2705	2705	2705	0
205	20240403	161100	159728730	2705	2705	2705	2705	0
206	20240403	161000	159728730	2705	2705	2705	2705	0
207	20240403	160900	159728730	2705	2705	2705	2705	0
208	20240403	160800	159728730	2705	2705	2705	2705	0
209	20240403	160700	159728730	2705	2705	2705	2705	0
210	20240403	160600	159728730	2705	2705	2705	2705	0
211	20240403	160500	159728730	2705	2705	2705	2705	0
212	20240403	160400	159728730	2705	2705	2705	2705	2847
213	20240403	160300	159728730	2705	2705	2705	2705	0
214	20240403	160200	159728730	2705	2705	2705	2705	0
215	20240403	160100	159728730	2705	2705	2705	2705	0
216	20240403	160000	159728730	2705	2705	2705	2705	0
217	20240403	155900	159728730	2705	2705	2705	2705	0
218	20240403	155800	159728730	2705	2705	2705	2705	0
219	20240403	155700	159728730	2705	2705	2705	2705	0
220	20240403	155600	159728730	2705	2705	2705	2705	0
221	20240403	155500	159728730	2705	2705	2705	2705	0
222	20240403	155400	159728730	2705	2705	2705	2705	0
223	20240403	155300	159728730	2705	2705	2705	2705	0
224	20240403	155200	159728730	2705	2705	2705	2705	0
225	20240403	155100	159728730	2705	2705	2705	2705	0
226	20240403	155000	159728730	2705	2705	2705	2705	0
227	20240403	154900	159728730	2705	2705	2705	2705	0
228	20240403	154800	159728730	2705	2705	2705	2705	0
229	20240403	154700	159728730	2705	2705	2705	2705	0
230	20240403	154600	159728730	2705	2705	2705	2705	0
231	20240403	154500	159728730	2705	2705	2705	2705	0
232	20240403	154400	159728730	2705	2705	2705	2705	0
233	20240403	154300	159728730	2705	2705	2705	2705	0
234	20240403	154200	159728730	2705	2705	2705	2705	0
235	20240403	154100	159728730	2705	2705	2705	2705	0
236	20240403	154000	159728730	2705	2705	2705	2705	0
237	20240403	153900	159728730	2705	2705	2705	2705	0
238	20240403	153800	159728730	2705	2705	2705	2705	0
239	20240403	153700	159728730	2705	2705	2705	2705	0
240	20240403	153600	159728730	2705	2705	2705	2705	0
241	20240403	153500	159728730	2705	2705	2705	2705	0
242	20240403	153400	159728730	2705	2705	2705	2705	2847
243	20240403	153300	159728730	2705	2705	2705	2705	0
244	20240403	153200	159728730	2705	2705	2705	2705	0
245	20240403	153100	159728730	2705	2705	2705	2705	0
246	20240403	153000	159728730	2705	2705	2705	2705	2847
247	20240403	152900	152027595	2710	2710	2710	2710	0
248	20240403	152800	152027595	2710	2710	2710	2710	0
249	20240403	152700	152027595	2710	2710	2710	2710	0
250	20240403	152600	152027595	2710	2710	2710	2710	0
251	20240403	152500	152027595	2710	2710	2710	2710	0
252	20240403	152400	152027595	2710	2710	2710	2710	0
253	20240403	152300	152027595	2710	2710	2710	2710	0
254	20240403	152200	152027595	2710	2710	2710	2710	0
255	20240403	152100	152027595	2710	2710	2710	2710	0
256	20240403	152000	152027595	2710	2710	2710	2710	0
257	20240403	151900	152027595	2710	2720	2720	2710	1757
258	20240403	151800	147265075	2740	2740	2740	2740	0
259	20240403	151700	147265075	2740	2735	2740	2735	386
260	20240403	151600	146208135	2735	2735	2735	2735	0
261	20240403	151500	146208135	2735	2735	2735	2735	0
262	20240403	151400	146208135	2735	2735	2735	2735	0
263	20240403	151300	146208135	2735	2735	2735	2735	0
264	20240403	151200	146208135	2735	2735	2735	2715	192
265	20240403	151100	145686810	2715	2715	2715	2715	0
266	20240403	151000	145686810	2715	2715	2715	2715	4
267	20240403	150900	145675950	2740	2740	2740	2740	0
268	20240403	150800	145675950	2740	2740	2740	2740	0
269	20240403	150700	145675950	2740	2740	2740	2740	0
270	20240403	150600	145675950	2740	2740	2740	2740	0
271	20240403	150500	145675950	2740	2740	2740	2740	0
272	20240403	150400	145675950	2740	2740	2740	2740	19
273	20240403	150300	145623890	2740	2740	2740	2740	0
274	20240403	150200	145623890	2740	2725	2740	2725	160
275	20240403	150100	145187875	2730	2740	2740	2715	1423
276	20240403	150000	141323375	2735	2735	2735	2735	200
277	20240403	145900	140776375	2735	2735	2735	2735	0
278	20240403	145800	140776375	2735	2735	2735	2735	185
279	20240403	145700	140270400	2735	2735	2735	2735	0
280	20240403	145600	140270400	2735	2735	2735	2735	0
281	20240403	145500	140270400	2735	2735	2735	2735	1
282	20240403	145400	140267665	2735	2735	2735	2735	0
283	20240403	145300	140267665	2735	2735	2735	2735	0
284	20240403	145200	140267665	2735	2735	2735	2735	0
285	20240403	145100	140267665	2735	2735	2735	2735	0
286	20240403	145000	140267665	2735	2735	2735	2735	0
287	20240403	144900	140267665	2735	2735	2735	2735	1
288	20240403	144800	140264930	2730	2730	2730	2730	0
289	20240403	144700	140264930	2730	2730	2730	2730	0
290	20240403	144600	140264930	2730	2730	2730	2730	0
291	20240403	144500	140264930	2730	2730	2730	2730	22
292	20240403	144400	140204870	2735	2735	2735	2735	1
293	20240403	144300	140202135	2745	2745	2745	2745	0
294	20240403	144200	140202135	2745	2745	2745	2745	0
295	20240403	144100	140202135	2745	2745	2745	2745	0
296	20240403	144000	140202135	2745	2745	2745	2745	1
297	20240403	143900	140199390	2735	2735	2735	2735	0
298	20240403	143800	140199390	2735	2735	2735	2735	0
299	20240403	143700	140199390	2735	2735	2735	2735	0
300	20240403	143600	140199390	2735	2735	2735	2735	0
301	20240403	143500	140199390	2735	2735	2735	2735	0
302	20240403	143400	140199390	2735	2745	2745	2735	5
303	20240403	143300	140185705	2745	2745	2745	2745	0
304	20240403	143200	140185705	2745	2745	2745	2745	0
305	20240403	143100	140185705	2745	2745	2745	2745	0
306	20240403	143000	140185705	2745	2745	2745	2745	0
307	20240403	142900	140185705	2745	2745	2745	2745	0
308	20240403	142800	140185705	2745	2745	2745	2745	0
309	20240403	142700	140185705	2745	2745	2745	2745	0
310	20240403	142600	140185705	2745	2745	2745	2745	0
311	20240403	142500	140185705	2745	2745	2745	2745	0
312	20240403	142400	140185705	2745	2745	2745	2745	0
313	20240403	142300	140185705	2745	2745	2745	2745	0
314	20240403	142200	140185705	2745	2745	2745	2745	0
315	20240403	142100	140185705	2745	2745	2745	2745	0
316	20240403	142000	140185705	2745	2745	2745	2745	0
317	20240403	141900	140185705	2745	2745	2745	2745	0
318	20240403	141800	140185705	2745	2740	2745	2740	6
319	20240403	141700	140169260	2740	2740	2740	2740	0
320	20240403	141600	140169260	2740	2740	2740	2740	0
321	20240403	141500	140169260	2740	2740	2740	2740	0
322	20240403	141400	140169260	2740	2740	2740	2740	0
323	20240403	141300	140169260	2740	2740	2740	2740	4
324	20240403	141200	140158300	2745	2745	2745	2745	0
325	20240403	141100	140158300	2745	2745	2745	2745	0
326	20240403	141000	140158300	2745	2745	2745	2745	0
327	20240403	140900	140158300	2745	2745	2745	2745	0
328	20240403	140800	140158300	2745	2745	2745	2745	0
329	20240403	140700	140158300	2745	2745	2745	2745	50
330	20240403	140600	140021050	2745	2745	2745	2745	0
331	20240403	140500	140021050	2745	2745	2745	2745	0
332	20240403	140400	140021050	2745	2745	2745	2745	0
333	20240403	140300	140021050	2745	2745	2745	2745	0
334	20240403	140200	140021050	2745	2745	2745	2745	0
335	20240403	140100	140021050	2745	2745	2745	2745	1
336	20240403	140000	140018305	2740	2740	2740	2740	0
337	20240403	135900	140018305	2740	2740	2740	2740	1
338	20240403	135800	140015565	2745	2745	2745	2745	201
339	20240403	135700	139463820	2740	2745	2745	2740	13
340	20240403	135600	139428185	2745	2745	2745	2745	0
341	20240403	135500	139428185	2745	2745	2745	2745	0
342	20240403	135400	139428185	2745	2745	2745	2745	0
343	20240403	135300	139428185	2745	2745	2745	2745	0
344	20240403	135200	139428185	2745	2745	2745	2745	0
345	20240403	135100	139428185	2745	2745	2745	2745	0
346	20240403	135000	139428185	2745	2745	2745	2745	0
347	20240403	134900	139428185	2745	2745	2745	2745	0
348	20240403	134800	139428185	2745	2745	2745	2745	0
349	20240403	134700	139428185	2745	2745	2745	2745	0
350	20240403	134600	139428185	2745	2745	2745	2745	0
351	20240403	134500	139428185	2745	2730	2745	2730	2505
352	20240403	134400	132589480	2730	2730	2730	2730	0
353	20240403	134300	132589480	2730	2730	2730	2730	0
354	20240403	134200	132589480	2730	2730	2730	2730	0
355	20240403	134100	132589480	2730	2730	2730	2730	5
356	20240403	134000	132575830	2730	2730	2730	2730	0
357	20240403	133900	132575830	2730	2730	2730	2730	0
358	20240403	133800	132575830	2730	2730	2730	2730	0
359	20240403	133700	132575830	2730	2730	2730	2730	0
360	20240403	133600	132575830	2730	2710	2730	2710	31
361	20240403	133500	132491800	2730	2710	2730	2710	412
362	20240403	133400	131375240	2730	2730	2730	2730	2
363	20240403	133300	131369780	2730	2730	2730	2730	8
364	20240403	133200	131347940	2730	2730	2730	2730	6
365	20240403	133100	131331560	2730	2720	2730	2720	133
366	20240403	133000	130969630	2720	2720	2720	2720	23
367	20240403	132900	130907070	2720	2720	2720	2720	0
368	20240403	132800	130907070	2720	2720	2720	2720	0
369	20240403	132700	130907070	2720	2720	2720	2720	6
370	20240403	132600	130890750	2720	2720	2720	2720	0
371	20240403	132500	130890750	2720	2715	2720	2715	498
372	20240403	132400	129538645	2720	2720	2720	2720	0
373	20240403	132300	129538645	2720	2720	2720	2720	48
374	20240403	132200	129408085	2720	2720	2720	2720	260
375	20240403	132100	128700885	2720	2720	2720	2720	0
376	20240403	132000	128700885	2720	2720	2720	2720	1
377	20240403	131900	128698165	2720	2720	2720	2720	5
378	20240403	131800	128684565	2725	2725	2725	2725	0
379	20240403	131700	128684565	2725	2725	2725	2725	20
380	20240403	131600	128630065	2725	2705	2725	2705	1607
381	20240403	131500	124281690	2705	2730	2730	2690	10014
382	20240403	131400	97338435	2730	2725	2730	2695	9236
383	20240403	131300	72369810	2730	2735	2735	2730	1236
384	20240403	131200	68995445	2750	2750	2750	2750	0
385	20240403	131100	68995445	2750	2750	2750	2750	1
386	20240403	131000	68992695	2740	2740	2740	2740	4555
387	20240403	130900	56511995	2750	2750	2750	2750	0
388	20240403	130800	56511995	2750	2750	2750	2750	0
389	20240403	130700	56511995	2750	2750	2750	2750	0
390	20240403	130600	56511995	2750	2750	2750	2750	0
391	20240403	130500	56511995	2750	2750	2750	2750	0
392	20240403	130400	56511995	2750	2750	2750	2750	0
393	20240403	130300	56511995	2750	2750	2750	2750	10
394	20240403	130200	56484495	2750	2750	2750	2750	0
395	20240403	130100	56484495	2750	2750	2750	2750	0
396	20240403	130000	56484495	2750	2750	2750	2750	1
397	20240403	125900	56481745	2735	2735	2735	2735	4
398	20240403	125800	56470805	2735	2735	2735	2735	0
399	20240403	125700	56470805	2735	2735	2735	2735	0
400	20240403	125600	56470805	2735	2740	2740	2735	382
401	20240403	125500	55426025	2740	2740	2740	2740	0
402	20240403	125400	55426025	2740	2740	2740	2740	0
403	20240403	125300	55426025	2740	2740	2740	2740	0
404	20240403	125200	55426025	2740	2740	2740	2740	0
405	20240403	125100	55426025	2740	2740	2740	2740	0
406	20240403	125000	55426025	2740	2740	2740	2740	0
407	20240403	124900	55426025	2740	2740	2740	2740	0
408	20240403	124800	55426025	2740	2740	2740	2740	0
409	20240403	124700	55426025	2740	2740	2740	2740	0
410	20240403	124600	55426025	2740	2740	2740	2740	0
411	20240403	124500	55426025	2740	2740	2740	2740	0
412	20240403	124400	55426025	2740	2740	2740	2740	0
413	20240403	124300	55426025	2740	2740	2740	2740	0
414	20240403	124200	55426025	2740	2740	2740	2740	0
415	20240403	124100	55426025	2740	2740	2740	2740	0
416	20240403	124000	55426025	2740	2740	2740	2740	0
417	20240403	123900	55426025	2740	2740	2740	2740	0
418	20240403	123800	55426025	2740	2740	2740	2740	0
419	20240403	123700	55426025	2740	2740	2740	2740	0
420	20240403	123600	55426025	2740	2740	2740	2740	0
421	20240403	123500	55426025	2740	2740	2740	2740	0
422	20240403	123400	55426025	2740	2740	2740	2740	0
423	20240403	123300	55426025	2740	2740	2740	2740	0
424	20240403	123200	55426025	2740	2740	2740	2740	146
425	20240403	123100	55025985	2735	2735	2735	2735	0
426	20240403	123000	55025985	2735	2735	2735	2735	0
427	20240403	122900	55025985	2735	2735	2735	2735	0
428	20240403	122800	55025985	2735	2735	2735	2735	0
429	20240403	122700	55025985	2735	2735	2735	2735	0
430	20240403	122600	55025985	2735	2735	2735	2735	0
431	20240403	122500	55025985	2735	2735	2735	2735	0
432	20240403	122400	55025985	2735	2735	2735	2735	0
433	20240403	122300	55025985	2735	2735	2735	2735	0
434	20240403	122200	55025985	2735	2735	2735	2735	0
435	20240403	122100	55025985	2735	2735	2735	2735	0
436	20240403	122000	55025985	2735	2735	2735	2735	0
437	20240403	121900	55025985	2735	2735	2735	2735	0
438	20240403	121800	55025985	2735	2735	2735	2735	0
439	20240403	121700	55025985	2735	2735	2735	2735	0
440	20240403	121600	55025985	2735	2735	2735	2735	0
441	20240403	121500	55025985	2735	2735	2735	2735	0
442	20240403	121400	55025985	2735	2735	2735	2735	0
443	20240403	121300	55025985	2735	2735	2735	2735	0
444	20240403	121200	55025985	2735	2740	2740	2735	77
445	20240403	121100	54815380	2745	2745	2745	2745	2
446	20240403	121000	54809890	2750	2750	2750	2750	0
447	20240403	120900	54809890	2750	2750	2750	2750	0
448	20240403	120800	54809890	2750	2750	2750	2750	0
449	20240403	120700	54809890	2750	2750	2750	2750	0
450	20240403	120600	54809890	2750	2750	2750	2750	0
451	20240403	120500	54809890	2750	2750	2750	2750	0
452	20240403	120400	54809890	2750	2750	2750	2750	0
453	20240403	120300	54809890	2750	2750	2750	2750	0
454	20240403	120200	54809890	2750	2750	2750	2750	138
455	20240403	120100	54430390	2750	2750	2750	2750	0
456	20240403	120000	54430390	2750	2750	2750	2750	0
457	20240403	115900	54430390	2750	2750	2750	2750	0
458	20240403	115800	54430390	2750	2750	2750	2750	0
459	20240403	115700	54430390	2750	2750	2750	2750	0
460	20240403	115600	54430390	2750	2750	2750	2750	0
461	20240403	115500	54430390	2750	2750	2750	2750	0
462	20240403	115400	54430390	2750	2750	2750	2750	0
463	20240403	115300	54430390	2750	2750	2750	2750	0
464	20240403	115200	54430390	2750	2750	2750	2750	0
465	20240403	115100	54430390	2750	2750	2750	2750	1
466	20240403	115000	54427640	2750	2750	2750	2750	0
467	20240403	114900	54427640	2750	2750	2750	2750	0
468	20240403	114800	54427640	2750	2750	2750	2750	0
469	20240403	114700	54427640	2750	2750	2750	2750	0
470	20240403	114600	54427640	2750	2750	2750	2750	0
471	20240403	114500	54427640	2750	2750	2750	2750	0
472	20240403	114400	54427640	2750	2750	2750	2750	0
473	20240403	114300	54427640	2750	2750	2750	2750	0
474	20240403	114200	54427640	2750	2750	2750	2750	0
475	20240403	114100	54427640	2750	2750	2750	2750	0
476	20240403	114000	54427640	2750	2750	2750	2750	1
477	20240403	113900	54424890	2730	2730	2730	2730	0
478	20240403	113800	54424890	2730	2730	2730	2730	0
479	20240403	113700	54424890	2730	2735	2735	2730	500
480	20240403	113600	53059785	2755	2755	2755	2755	0
481	20240403	113500	53059785	2755	2755	2755	2755	0
482	20240403	113400	53059785	2755	2755	2755	2755	0
483	20240403	113300	53059785	2755	2755	2755	2755	0
484	20240403	113200	53059785	2755	2755	2755	2755	0
485	20240403	113100	53059785	2755	2755	2755	2755	0
486	20240403	113000	53059785	2755	2755	2755	2755	10
487	20240403	112900	53032235	2755	2755	2755	2755	0
488	20240403	112800	53032235	2755	2755	2755	2755	67
489	20240403	112700	52847650	2760	2760	2760	2760	0
490	20240403	112600	52847650	2760	2760	2760	2760	0
491	20240403	112500	52847650	2760	2760	2760	2760	0
492	20240403	112400	52847650	2760	2760	2760	2760	1
493	20240403	112300	52844890	2735	2735	2735	2735	0
494	20240403	112200	52844890	2735	2750	2750	2735	29
495	20240403	112100	52765365	2770	2770	2770	2770	4
496	20240403	112000	52754285	2770	2770	2770	2770	0
497	20240403	111900	52754285	2770	2770	2770	2770	0
498	20240403	111800	52754285	2770	2770	2770	2770	0
499	20240403	111700	52754285	2770	2770	2770	2770	0
500	20240403	111600	52754285	2770	2770	2770	2770	0
501	20240403	111500	52754285	2770	2770	2770	2770	0
502	20240403	111400	52754285	2770	2770	2770	2770	1
503	20240403	111300	52751515	2770	2770	2770	2770	0
504	20240403	111200	52751515	2770	2770	2770	2770	0
505	20240403	111100	52751515	2770	2770	2770	2770	0
506	20240403	111000	52751515	2770	2770	2770	2770	0
507	20240403	110900	52751515	2770	2770	2770	2770	0
508	20240403	110800	52751515	2770	2770	2770	2770	0
509	20240403	110700	52751515	2770	2770	2770	2770	0
510	20240403	110600	52751515	2770	2770	2770	2770	0
511	20240403	110500	52751515	2770	2770	2770	2770	1
512	20240403	110400	52748745	2770	2770	2770	2770	0
513	20240403	110300	52748745	2770	2770	2770	2770	0
514	20240403	110200	52748745	2770	2770	2770	2770	0
515	20240403	110100	52748745	2770	2770	2770	2770	0
516	20240403	110000	52748745	2770	2770	2770	2770	0
517	20240403	105900	52748745	2770	2770	2770	2770	0
518	20240403	105800	52748745	2770	2770	2770	2770	0
519	20240403	105700	52748745	2770	2770	2770	2770	0
520	20240403	105600	52748745	2770	2770	2770	2770	0
521	20240403	105500	52748745	2770	2770	2770	2770	1
522	20240403	105400	52745975	2765	2765	2765	2765	0
523	20240403	105300	52745975	2765	2765	2765	2765	0
524	20240403	105200	52745975	2765	2765	2765	2765	0
525	20240403	105100	52745975	2765	2765	2765	2765	0
526	20240403	105000	52745975	2765	2765	2765	2765	0
527	20240403	104900	52745975	2765	2765	2765	2765	0
528	20240403	104800	52745975	2765	2765	2765	2765	1807
529	20240403	104700	47749620	2765	2765	2765	2765	0
530	20240403	104600	47749620	2765	2765	2765	2765	0
531	20240403	104500	47749620	2765	2765	2765	2765	0
532	20240403	104400	47749620	2765	2765	2765	2765	0
533	20240403	104300	47749620	2765	2765	2765	2765	0
534	20240403	104200	47749620	2765	2765	2765	2765	1
535	20240403	104100	47746855	2760	2760	2760	2760	0
536	20240403	104000	47746855	2760	2760	2760	2760	0
537	20240403	103900	47746855	2760	2760	2760	2760	0
538	20240403	103800	47746855	2760	2760	2760	2760	0
539	20240403	103700	47746855	2760	2760	2760	2760	136
540	20240403	103600	47371495	2760	2760	2760	2760	0
541	20240403	103500	47371495	2760	2760	2760	2760	0
542	20240403	103400	47371495	2760	2760	2760	2760	0
543	20240403	103300	47371495	2760	2760	2760	2760	0
544	20240403	103200	47371495	2760	2760	2760	2760	0
545	20240403	103100	47371495	2760	2760	2760	2760	0
546	20240403	103000	47371495	2760	2760	2760	2760	0
547	20240403	102900	47371495	2760	2760	2760	2760	0
548	20240403	102800	47371495	2760	2760	2760	2760	0
549	20240403	102700	47371495	2760	2760	2760	2760	0
550	20240403	102600	47371495	2760	2760	2760	2760	11
551	20240403	102500	47341135	2755	2755	2755	2755	0
552	20240403	102400	47341135	2755	2750	2755	2750	575
553	20240403	102300	45757145	2750	2750	2750	2750	0
554	20240403	102200	45757145	2750	2750	2750	2750	1
555	20240403	102100	45754395	2745	2750	2750	2745	2
556	20240403	102000	45748900	2750	2750	2750	2750	0
557	20240403	101900	45748900	2750	2750	2750	2750	0
558	20240403	101800	45748900	2750	2750	2750	2750	0
559	20240403	101700	45748900	2750	2750	2750	2750	0
560	20240403	101600	45748900	2750	2750	2750	2750	80
561	20240403	101500	45528900	2750	2750	2750	2750	1
562	20240403	101400	45526150	2730	2740	2740	2730	3200
563	20240403	101300	36788850	2755	2755	2755	2755	0
564	20240403	101200	36788850	2755	2755	2755	2755	1
565	20240403	101100	36786095	2750	2750	2750	2750	41
566	20240403	101000	36673345	2755	2755	2755	2755	0
567	20240403	100900	36673345	2755	2755	2755	2755	0
568	20240403	100800	36673345	2755	2735	2755	2735	45
569	20240403	100700	36550250	2735	2750	2750	2730	409
570	20240403	100600	35432925	2755	2755	2755	2755	0
571	20240403	100500	35432925	2755	2755	2755	2755	0
572	20240403	100400	35432925	2755	2755	2755	2755	0
573	20240403	100300	35432925	2755	2755	2755	2755	100
574	20240403	100200	35157425	2750	2755	2755	2750	1218
575	20240403	100100	31806775	2755	2755	2755	2755	0
576	20240403	100000	31806775	2755	2755	2755	2755	8
577	20240403	095900	31784735	2770	2770	2770	2770	0
578	20240403	095800	31784735	2770	2770	2770	2770	0
579	20240403	095700	31784735	2770	2770	2770	2770	0
580	20240403	095600	31784735	2770	2770	2770	2770	0
581	20240403	095500	31784735	2770	2770	2770	2770	0
582	20240403	095400	31784735	2770	2770	2770	2770	0
583	20240403	095300	31784735	2770	2770	2770	2770	0
584	20240403	095200	31784735	2770	2770	2770	2770	0
585	20240403	095100	31784735	2770	2770	2770	2770	0
586	20240403	095000	31784735	2770	2770	2770	2770	0
587	20240403	094900	31784735	2770	2770	2770	2770	0
588	20240403	094800	31784735	2770	2770	2770	2770	0
589	20240403	094700	31784735	2770	2770	2770	2770	0
590	20240403	094600	31784735	2770	2770	2770	2770	0
591	20240403	094500	31784735	2770	2770	2770	2770	0
592	20240403	094400	31784735	2770	2750	2770	2750	12
593	20240403	094300	31751535	2770	2770	2770	2770	0
594	20240403	094200	31751535	2770	2770	2770	2770	0
595	20240403	094100	31751535	2770	2770	2770	2770	0
596	20240403	094000	31751535	2770	2770	2770	2770	0
597	20240403	093900	31751535	2770	2770	2770	2770	0
598	20240403	093800	31751535	2770	2765	2770	2765	25
599	20240403	093700	31682400	2765	2765	2765	2765	118
600	20240403	093600	31356130	2765	2765	2765	2765	0
601	20240403	093500	31356130	2765	2765	2765	2765	1
602	20240403	093400	31353365	2735	2790	2790	2735	2006
603	20240403	093300	25854840	2785	2785	2785	2785	579
604	20240403	093200	24242325	2815	2815	2815	2815	0
605	20240403	093100	24242325	2815	2815	2815	2815	0
606	20240403	093000	24242325	2815	2815	2815	2815	0
607	20240403	092900	24242325	2815	2815	2815	2815	0
608	20240403	092800	24242325	2815	2815	2815	2815	0
609	20240403	092700	24242325	2815	2815	2815	2815	1
610	20240403	092600	24239510	2825	2785	2825	2785	3
611	20240403	092500	24231115	2810	2810	2825	2810	728
612	20240403	092400	22185420	2810	2810	2810	2810	0
613	20240403	092300	22185420	2810	2810	2810	2810	0
614	20240403	092200	22185420	2810	2810	2810	2810	0
615	20240403	092100	22185420	2810	2810	2810	2810	1
616	20240403	092000	22182610	2770	2770	2770	2770	0
617	20240403	091900	22182610	2770	2780	2780	2770	200
618	20240403	091800	21628045	2820	2780	2820	2780	15
619	20240403	091700	21586305	2830	2830	2830	2830	0
620	20240403	091600	21586305	2830	2775	2830	2775	43
621	20240403	091500	21465820	2775	2790	2815	2775	27
622	20240403	091400	21390355	2835	2835	2835	2835	0
623	20240403	091300	21390355	2835	2835	2835	2835	0
624	20240403	091200	21390355	2835	2835	2835	2835	0
625	20240403	091100	21390355	2835	2835	2835	2835	0
626	20240403	091000	21390355	2835	2785	2840	2785	117
627	20240403	090900	21060285	2830	2810	2830	2810	30
628	20240403	090800	20975715	2810	2810	2810	2810	1
629	20240403	090700	20972905	2800	2800	2800	2800	32
630	20240403	090600	20883305	2845	2845	2845	2845	0
631	20240403	090500	20883305	2845	2845	2845	2845	264
632	20240403	090400	20132225	2845	2845	2850	2845	22
633	20240403	090300	20069605	2850	2850	2850	2850	0
634	20240403	090200	20069605	2850	2805	2850	2805	7104
635	20240403	090100	142555	2805	2805	2805	2805	0
636	20240403	090000	142555	2805	2795	2805	2795	51