KissMeData/070960/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193400	103286435	2920	2920	2920	2920	3442
3	20240403	193300	103286435	2920	2920	2920	2920	0
4	20240403	193200	103286435	2920	2920	2920	2920	0
5	20240403	193100	103286435	2920	2920	2920	2920	0
6	20240403	193000	103286435	2920	2920	2920	2920	0
7	20240403	192900	103286435	2920	2920	2920	2920	0
8	20240403	192800	103286435	2920	2920	2920	2920	0
9	20240403	192700	103286435	2920	2920	2920	2920	0
10	20240403	192600	103286435	2920	2920	2920	2920	0
11	20240403	192500	103286435	2920	2920	2920	2920	0
12	20240403	192400	103286435	2920	2920	2920	2920	0
13	20240403	192300	103286435	2920	2920	2920	2920	0
14	20240403	192200	103286435	2920	2920	2920	2920	0
15	20240403	192100	103286435	2920	2920	2920	2920	0
16	20240403	192000	103286435	2920	2920	2920	2920	0
17	20240403	191900	103286435	2920	2920	2920	2920	0
18	20240403	191800	103286435	2920	2920	2920	2920	0
19	20240403	191700	103286435	2920	2920	2920	2920	0
20	20240403	191600	103286435	2920	2920	2920	2920	0
21	20240403	191500	103286435	2920	2920	2920	2920	0
22	20240403	191400	103286435	2920	2920	2920	2920	0
23	20240403	191300	103286435	2920	2920	2920	2920	0
24	20240403	191200	103286435	2920	2920	2920	2920	0
25	20240403	191100	103286435	2920	2920	2920	2920	0
26	20240403	191000	103286435	2920	2920	2920	2920	0
27	20240403	190900	103286435	2920	2920	2920	2920	0
28	20240403	190800	103286435	2920	2920	2920	2920	0
29	20240403	190700	103286435	2920	2920	2920	2920	0
30	20240403	190600	103286435	2920	2920	2920	2920	0
31	20240403	190500	103286435	2920	2920	2920	2920	0
32	20240403	190400	103286435	2920	2920	2920	2920	3442
33	20240403	190300	103286435	2920	2920	2920	2920	0
34	20240403	190200	103286435	2920	2920	2920	2920	0
35	20240403	190100	103286435	2920	2920	2920	2920	0
36	20240403	190000	103286435	2920	2920	2920	2920	0
37	20240403	185900	103286435	2920	2920	2920	2920	0
38	20240403	185800	103286435	2920	2920	2920	2920	0
39	20240403	185700	103286435	2920	2920	2920	2920	0
40	20240403	185600	103286435	2920	2920	2920	2920	0
41	20240403	185500	103286435	2920	2920	2920	2920	0
42	20240403	185400	103286435	2920	2920	2920	2920	0
43	20240403	185300	103286435	2920	2920	2920	2920	0
44	20240403	185200	103286435	2920	2920	2920	2920	0
45	20240403	185100	103286435	2920	2920	2920	2920	0
46	20240403	185000	103286435	2920	2920	2920	2920	0
47	20240403	184900	103286435	2920	2920	2920	2920	0
48	20240403	184800	103286435	2920	2920	2920	2920	0
49	20240403	184700	103286435	2920	2920	2920	2920	0
50	20240403	184600	103286435	2920	2920	2920	2920	0
51	20240403	184500	103286435	2920	2920	2920	2920	0
52	20240403	184400	103286435	2920	2920	2920	2920	0
53	20240403	184300	103286435	2920	2920	2920	2920	0
54	20240403	184200	103286435	2920	2920	2920	2920	0
55	20240403	184100	103286435	2920	2920	2920	2920	0
56	20240403	184000	103286435	2920	2920	2920	2920	0
57	20240403	183900	103286435	2920	2920	2920	2920	0
58	20240403	183800	103286435	2920	2920	2920	2920	0
59	20240403	183700	103286435	2920	2920	2920	2920	0
60	20240403	183600	103286435	2920	2920	2920	2920	0
61	20240403	183500	103286435	2920	2920	2920	2920	0
62	20240403	183400	103286435	2920	2920	2920	2920	3442
63	20240403	183300	103286435	2920	2920	2920	2920	0
64	20240403	183200	103286435	2920	2920	2920	2920	0
65	20240403	183100	103286435	2920	2920	2920	2920	0
66	20240403	183000	103286435	2920	2920	2920	2920	0
67	20240403	182900	103286435	2920	2920	2920	2920	0
68	20240403	182800	103286435	2920	2920	2920	2920	0
69	20240403	182700	103286435	2920	2920	2920	2920	0
70	20240403	182600	103286435	2920	2920	2920	2920	0
71	20240403	182500	103286435	2920	2920	2920	2920	0
72	20240403	182400	103286435	2920	2920	2920	2920	0
73	20240403	182300	103286435	2920	2920	2920	2920	0
74	20240403	182200	103286435	2920	2920	2920	2920	0
75	20240403	182100	103286435	2920	2920	2920	2920	0
76	20240403	182000	103286435	2920	2920	2920	2920	0
77	20240403	181900	103286435	2920	2920	2920	2920	0
78	20240403	181800	103286435	2920	2920	2920	2920	0
79	20240403	181700	103286435	2920	2920	2920	2920	0
80	20240403	181600	103286435	2920	2920	2920	2920	0
81	20240403	181500	103286435	2920	2920	2920	2920	0
82	20240403	181400	103286435	2920	2920	2920	2920	0
83	20240403	181300	103286435	2920	2920	2920	2920	0
84	20240403	181200	103286435	2920	2920	2920	2920	0
85	20240403	181100	103286435	2920	2920	2920	2920	0
86	20240403	181000	103286435	2920	2920	2920	2920	0
87	20240403	180900	103286435	2920	2920	2920	2920	0
88	20240403	180800	103286435	2920	2920	2920	2920	0
89	20240403	180700	103286435	2920	2920	2920	2920	0
90	20240403	180600	103286435	2920	2920	2920	2920	0
91	20240403	180500	103286435	2920	2920	2920	2920	0
92	20240403	180400	103286435	2920	2920	2920	2920	3442
93	20240403	180300	103286435	2920	2920	2920	2920	0
94	20240403	180200	103286435	2920	2920	2920	2920	0
95	20240403	180100	103286435	2920	2920	2920	2920	0
96	20240403	180000	103286435	2920	2920	2920	2920	0
97	20240403	175900	103286435	2920	2920	2920	2920	0
98	20240403	175800	103286435	2920	2920	2920	2920	0
99	20240403	175700	103286435	2920	2920	2920	2920	0
100	20240403	175600	103286435	2920	2920	2920	2920	0
101	20240403	175500	103286435	2920	2920	2920	2920	0
102	20240403	175400	103286435	2920	2920	2920	2920	0
103	20240403	175300	103286435	2920	2920	2920	2920	0
104	20240403	175200	103286435	2920	2920	2920	2920	0
105	20240403	175100	103286435	2920	2920	2920	2920	0
106	20240403	175000	103286435	2920	2920	2920	2920	0
107	20240403	174900	103286435	2920	2920	2920	2920	0
108	20240403	174800	103286435	2920	2920	2920	2920	0
109	20240403	174700	103286435	2920	2920	2920	2920	0
110	20240403	174600	103286435	2920	2920	2920	2920	0
111	20240403	174500	103286435	2920	2920	2920	2920	0
112	20240403	174400	103286435	2920	2920	2920	2920	0
113	20240403	174300	103286435	2920	2920	2920	2920	0
114	20240403	174200	103286435	2920	2920	2920	2920	0
115	20240403	174100	103286435	2920	2920	2920	2920	0
116	20240403	174000	103286435	2920	2920	2920	2920	0
117	20240403	173900	103286435	2920	2920	2920	2920	0
118	20240403	173800	103286435	2920	2920	2920	2920	0
119	20240403	173700	103286435	2920	2920	2920	2920	0
120	20240403	173600	103286435	2920	2920	2920	2920	0
121	20240403	173500	103286435	2920	2920	2920	2920	0
122	20240403	173400	103286435	2920	2920	2920	2920	3442
123	20240403	173300	103286435	2920	2920	2920	2920	0
124	20240403	173200	103286435	2920	2920	2920	2920	0
125	20240403	173100	103286435	2920	2920	2920	2920	0
126	20240403	173000	103286435	2920	2920	2920	2920	0
127	20240403	172900	103286435	2920	2920	2920	2920	0
128	20240403	172800	103286435	2920	2920	2920	2920	0
129	20240403	172700	103286435	2920	2920	2920	2920	0
130	20240403	172600	103286435	2920	2920	2920	2920	0
131	20240403	172500	103286435	2920	2920	2920	2920	0
132	20240403	172400	103286435	2920	2920	2920	2920	0
133	20240403	172300	103286435	2920	2920	2920	2920	0
134	20240403	172200	103286435	2920	2920	2920	2920	0
135	20240403	172100	103286435	2920	2920	2920	2920	0
136	20240403	172000	103286435	2920	2920	2920	2920	0
137	20240403	171900	103286435	2920	2920	2920	2920	0
138	20240403	171800	103286435	2920	2920	2920	2920	0
139	20240403	171700	103286435	2920	2920	2920	2920	0
140	20240403	171600	103286435	2920	2920	2920	2920	0
141	20240403	171500	103286435	2920	2920	2920	2920	0
142	20240403	171400	103286435	2920	2920	2920	2920	0
143	20240403	171300	103286435	2920	2920	2920	2920	0
144	20240403	171200	103286435	2920	2920	2920	2920	0
145	20240403	171100	103286435	2920	2920	2920	2920	0
146	20240403	171000	103286435	2920	2920	2920	2920	0
147	20240403	170900	103286435	2920	2920	2920	2920	0
148	20240403	170800	103286435	2920	2920	2920	2920	0
149	20240403	170700	103286435	2920	2920	2920	2920	0
150	20240403	170600	103286435	2920	2920	2920	2920	0
151	20240403	170500	103286435	2920	2920	2920	2920	0
152	20240403	170400	103286435	2920	2920	2920	2920	3442
153	20240403	170300	103286435	2920	2920	2920	2920	0
154	20240403	170200	103286435	2920	2920	2920	2920	0
155	20240403	170100	103286435	2920	2920	2920	2920	0
156	20240403	170000	103286435	2920	2920	2920	2920	0
157	20240403	165900	103286435	2920	2920	2920	2920	0
158	20240403	165800	103286435	2920	2920	2920	2920	0
159	20240403	165700	103286435	2920	2920	2920	2920	0
160	20240403	165600	103286435	2920	2920	2920	2920	0
161	20240403	165500	103286435	2920	2920	2920	2920	0
162	20240403	165400	103286435	2920	2920	2920	2920	0
163	20240403	165300	103286435	2920	2920	2920	2920	0
164	20240403	165200	103286435	2920	2920	2920	2920	0
165	20240403	165100	103286435	2920	2920	2920	2920	0
166	20240403	165000	103286435	2920	2920	2920	2920	0
167	20240403	164900	103286435	2920	2920	2920	2920	0
168	20240403	164800	103286435	2920	2920	2920	2920	0
169	20240403	164700	103286435	2920	2920	2920	2920	0
170	20240403	164600	103286435	2920	2920	2920	2920	0
171	20240403	164500	103286435	2920	2920	2920	2920	0
172	20240403	164400	103286435	2920	2920	2920	2920	0
173	20240403	164300	103286435	2920	2920	2920	2920	0
174	20240403	164200	103286435	2920	2920	2920	2920	0
175	20240403	164100	103286435	2920	2920	2920	2920	0
176	20240403	164000	103286435	2920	2920	2920	2920	0
177	20240403	163900	103286435	2920	2920	2920	2920	0
178	20240403	163800	103286435	2920	2920	2920	2920	0
179	20240403	163700	103286435	2920	2920	2920	2920	0
180	20240403	163600	103286435	2920	2920	2920	2920	0
181	20240403	163500	103286435	2920	2920	2920	2920	0
182	20240403	163400	103286435	2920	2920	2920	2920	3442
183	20240403	163300	103286435	2920	2920	2920	2920	0
184	20240403	163200	103286435	2920	2920	2920	2920	0
185	20240403	163100	103286435	2920	2920	2920	2920	0
186	20240403	163000	103286435	2920	2920	2920	2920	0
187	20240403	162900	103286435	2920	2920	2920	2920	0
188	20240403	162800	103286435	2920	2920	2920	2920	0
189	20240403	162700	103286435	2920	2920	2920	2920	0
190	20240403	162600	103286435	2920	2920	2920	2920	0
191	20240403	162500	103286435	2920	2920	2920	2920	0
192	20240403	162400	103286435	2920	2920	2920	2920	0
193	20240403	162300	103286435	2920	2920	2920	2920	0
194	20240403	162200	103286435	2920	2920	2920	2920	0
195	20240403	162100	103286435	2920	2920	2920	2920	0
196	20240403	162000	103286435	2920	2920	2920	2920	0
197	20240403	161900	103286435	2920	2920	2920	2920	0
198	20240403	161800	103286435	2920	2920	2920	2920	0
199	20240403	161700	103286435	2920	2920	2920	2920	0
200	20240403	161600	103286435	2920	2920	2920	2920	0
201	20240403	161500	103286435	2920	2920	2920	2920	0
202	20240403	161400	103286435	2920	2920	2920	2920	0
203	20240403	161300	103286435	2920	2920	2920	2920	0
204	20240403	161200	103286435	2920	2920	2920	2920	0
205	20240403	161100	103286435	2920	2920	2920	2920	0
206	20240403	161000	103286435	2920	2920	2920	2920	0
207	20240403	160900	103286435	2920	2920	2920	2920	0
208	20240403	160800	103286435	2920	2920	2920	2920	0
209	20240403	160700	103286435	2920	2920	2920	2920	0
210	20240403	160600	103286435	2920	2920	2920	2920	0
211	20240403	160500	103286435	2920	2920	2920	2920	0
212	20240403	160400	103286435	2920	2920	2920	2920	3442
213	20240403	160300	103286435	2920	2920	2920	2920	0
214	20240403	160200	103286435	2920	2920	2920	2920	0
215	20240403	160100	103286435	2920	2920	2920	2920	0
216	20240403	160000	103286435	2920	2920	2920	2920	0
217	20240403	155900	103286435	2920	2920	2920	2920	0
218	20240403	155800	103286435	2920	2920	2920	2920	0
219	20240403	155700	103286435	2920	2920	2920	2920	0
220	20240403	155600	103286435	2920	2920	2920	2920	0
221	20240403	155500	103286435	2920	2920	2920	2920	0
222	20240403	155400	103286435	2920	2920	2920	2920	0
223	20240403	155300	103286435	2920	2920	2920	2920	0
224	20240403	155200	103286435	2920	2920	2920	2920	0
225	20240403	155100	103286435	2920	2920	2920	2920	0
226	20240403	155000	103286435	2920	2920	2920	2920	0
227	20240403	154900	103286435	2920	2920	2920	2920	0
228	20240403	154800	103286435	2920	2920	2920	2920	0
229	20240403	154700	103286435	2920	2920	2920	2920	0
230	20240403	154600	103286435	2920	2920	2920	2920	0
231	20240403	154500	103286435	2920	2920	2920	2920	0
232	20240403	154400	103286435	2920	2920	2920	2920	0
233	20240403	154300	103286435	2920	2920	2920	2920	0
234	20240403	154200	103286435	2920	2920	2920	2920	0
235	20240403	154100	103286435	2920	2920	2920	2920	0
236	20240403	154000	103286435	2920	2920	2920	2920	0
237	20240403	153900	103286435	2920	2920	2920	2920	0
238	20240403	153800	103286435	2920	2920	2920	2920	0
239	20240403	153700	103286435	2920	2920	2920	2920	0
240	20240403	153600	103286435	2920	2920	2920	2920	0
241	20240403	153500	103286435	2920	2920	2920	2920	0
242	20240403	153400	103286435	2920	2920	2920	2920	3442
243	20240403	153300	103286435	2920	2920	2920	2920	0
244	20240403	153200	103286435	2920	2920	2920	2920	0
245	20240403	153100	103286435	2920	2920	2920	2920	0
246	20240403	153000	103286435	2920	2920	2920	2920	3442
247	20240403	152900	93235795	2930	2930	2930	2930	0
248	20240403	152800	93235795	2930	2930	2930	2930	0
249	20240403	152700	93235795	2930	2930	2930	2930	0
250	20240403	152600	93235795	2930	2930	2930	2930	0
251	20240403	152500	93235795	2930	2930	2930	2930	0
252	20240403	152400	93235795	2930	2930	2930	2930	0
253	20240403	152300	93235795	2930	2930	2930	2930	0
254	20240403	152200	93235795	2930	2930	2930	2930	0
255	20240403	152100	93235795	2930	2930	2930	2930	0
256	20240403	152000	93235795	2930	2930	2930	2930	0
257	20240403	151900	93235795	2930	2930	2930	2930	0
258	20240403	151800	93235795	2930	2930	2930	2930	0
259	20240403	151700	93235795	2930	2925	2930	2925	700
260	20240403	151600	91186590	2925	2925	2925	2925	0
261	20240403	151500	91186590	2925	2925	2925	2925	20
262	20240403	151400	91128090	2940	2940	2940	2940	0
263	20240403	151300	91128090	2940	2940	2940	2940	0
264	20240403	151200	91128090	2940	2940	2940	2940	0
265	20240403	151100	91128090	2940	2940	2940	2940	0
266	20240403	151000	91128090	2940	2940	2940	2940	2
267	20240403	150900	91122210	2920	2920	2920	2920	0
268	20240403	150800	91122210	2920	2920	2920	2920	0
269	20240403	150700	91122210	2920	2920	2920	2920	0
270	20240403	150600	91122210	2920	2920	2920	2920	81
271	20240403	150500	90885690	2940	2940	2940	2940	0
272	20240403	150400	90885690	2940	2940	2940	2940	0
273	20240403	150300	90885690	2940	2940	2940	2940	107
274	20240403	150200	90571110	2935	2935	2935	2935	0
275	20240403	150100	90571110	2935	2935	2935	2935	0
276	20240403	150000	90571110	2935	2935	2935	2935	0
277	20240403	145900	90571110	2935	2935	2935	2935	9
278	20240403	145800	90544695	2935	2935	2935	2935	100
279	20240403	145700	90251195	2940	2940	2940	2940	0
280	20240403	145600	90251195	2940	2940	2940	2940	0
281	20240403	145500	90251195	2940	2940	2940	2940	0
282	20240403	145400	90251195	2940	2940	2940	2940	0
283	20240403	145300	90251195	2940	2940	2940	2940	0
284	20240403	145200	90251195	2940	2940	2940	2940	0
285	20240403	145100	90251195	2940	2940	2940	2940	0
286	20240403	145000	90251195	2940	2940	2940	2940	0
287	20240403	144900	90251195	2940	2940	2940	2940	0
288	20240403	144800	90251195	2940	2940	2940	2940	0
289	20240403	144700	90251195	2940	2940	2940	2940	0
290	20240403	144600	90251195	2940	2940	2940	2940	0
291	20240403	144500	90251195	2940	2940	2940	2940	0
292	20240403	144400	90251195	2940	2940	2940	2940	0
293	20240403	144300	90251195	2940	2940	2940	2940	0
294	20240403	144200	90251195	2940	2940	2940	2940	0
295	20240403	144100	90251195	2940	2940	2940	2940	0
296	20240403	144000	90251195	2940	2940	2940	2940	0
297	20240403	143900	90251195	2940	2940	2940	2940	0
298	20240403	143800	90251195	2940	2940	2940	2940	0
299	20240403	143700	90251195	2940	2940	2940	2940	0
300	20240403	143600	90251195	2940	2940	2940	2940	0
301	20240403	143500	90251195	2940	2940	2940	2940	1
302	20240403	143400	90248255	2920	2920	2920	2920	0
303	20240403	143300	90248255	2920	2920	2920	2920	0
304	20240403	143200	90248255	2920	2920	2920	2920	0
305	20240403	143100	90248255	2920	2920	2920	2920	0
306	20240403	143000	90248255	2920	2920	2920	2920	0
307	20240403	142900	90248255	2920	2920	2920	2920	0
308	20240403	142800	90248255	2920	2920	2920	2920	0
309	20240403	142700	90248255	2920	2920	2920	2920	0
310	20240403	142600	90248255	2920	2920	2920	2920	0
311	20240403	142500	90248255	2920	2920	2920	2920	0
312	20240403	142400	90248255	2920	2925	2925	2920	18
313	20240403	142300	90195665	2930	2935	2935	2930	36
314	20240403	142200	90090095	2940	2940	2940	2940	0
315	20240403	142100	90090095	2940	2940	2940	2940	80
316	20240403	142000	89854895	2940	2940	2945	2940	137
317	20240403	141900	89451965	2940	2940	2940	2940	0
318	20240403	141800	89451965	2940	2940	2940	2940	20
319	20240403	141700	89393165	2940	2940	2940	2940	0
320	20240403	141600	89393165	2940	2940	2940	2940	0
321	20240403	141500	89393165	2940	2940	2940	2940	0
322	20240403	141400	89393165	2940	2940	2940	2940	6
323	20240403	141300	89375525	2940	2940	2940	2940	4
324	20240403	141200	89363765	2940	2940	2940	2940	298
325	20240403	141100	88487645	2940	2940	2940	2940	0
326	20240403	141000	88487645	2940	2940	2940	2940	0
327	20240403	140900	88487645	2940	2940	2940	2940	0
328	20240403	140800	88487645	2940	2940	2940	2940	0
329	20240403	140700	88487645	2940	2940	2940	2940	0
330	20240403	140600	88487645	2940	2940	2940	2940	0
331	20240403	140500	88487645	2940	2940	2940	2940	0
332	20240403	140400	88487645	2940	2940	2940	2940	0
333	20240403	140300	88487645	2940	2940	2940	2940	0
334	20240403	140200	88487645	2940	2940	2940	2940	0
335	20240403	140100	88487645	2940	2940	2940	2940	0
336	20240403	140000	88487645	2940	2940	2940	2940	0
337	20240403	135900	88487645	2940	2940	2940	2940	0
338	20240403	135800	88487645	2940	2940	2940	2940	0
339	20240403	135700	88487645	2940	2940	2940	2940	0
340	20240403	135600	88487645	2940	2940	2940	2940	0
341	20240403	135500	88487645	2940	2940	2940	2940	0
342	20240403	135400	88487645	2940	2940	2940	2940	0
343	20240403	135300	88487645	2940	2940	2940	2940	0
344	20240403	135200	88487645	2940	2940	2940	2940	8
345	20240403	135100	88464125	2940	2940	2940	2940	0
346	20240403	135000	88464125	2940	2940	2940	2940	0
347	20240403	134900	88464125	2940	2940	2940	2940	0
348	20240403	134800	88464125	2940	2940	2940	2940	0
349	20240403	134700	88464125	2940	2940	2940	2940	5
350	20240403	134600	88449425	2940	2940	2940	2940	0
351	20240403	134500	88449425	2940	2940	2940	2940	0
352	20240403	134400	88449425	2940	2940	2940	2940	0
353	20240403	134300	88449425	2940	2940	2940	2940	0
354	20240403	134200	88449425	2940	2940	2940	2940	0
355	20240403	134100	88449425	2940	2940	2940	2940	0
356	20240403	134000	88449425	2940	2940	2940	2940	0
357	20240403	133900	88449425	2940	2940	2940	2940	0
358	20240403	133800	88449425	2940	2945	2945	2940	53
359	20240403	133700	88293600	2940	2940	2940	2940	0
360	20240403	133600	88293600	2940	2940	2940	2940	0
361	20240403	133500	88293600	2940	2940	2940	2940	0
362	20240403	133400	88293600	2940	2940	2940	2940	2
363	20240403	133300	88287720	2940	2940	2940	2940	6
364	20240403	133200	88270080	2940	2930	2940	2930	3370
365	20240403	133100	78376205	2930	2930	2930	2930	0
366	20240403	133000	78376205	2930	2930	2930	2930	8
367	20240403	132900	78352765	2920	2920	2920	2920	0
368	20240403	132800	78352765	2920	2920	2920	2920	0
369	20240403	132700	78352765	2920	2920	2920	2920	0
370	20240403	132600	78352765	2920	2920	2920	2920	0
371	20240403	132500	78352765	2920	2920	2920	2920	0
372	20240403	132400	78352765	2920	2920	2920	2920	0
373	20240403	132300	78352765	2920	2920	2920	2920	0
374	20240403	132200	78352765	2920	2920	2920	2920	0
375	20240403	132100	78352765	2920	2920	2920	2920	0
376	20240403	132000	78352765	2920	2920	2920	2920	0
377	20240403	131900	78352765	2920	2920	2920	2920	0
378	20240403	131800	78352765	2920	2920	2920	2920	0
379	20240403	131700	78352765	2920	2920	2920	2920	0
380	20240403	131600	78352765	2920	2920	2920	2920	16
381	20240403	131500	78306045	2920	2920	2920	2920	0
382	20240403	131400	78306045	2920	2920	2920	2920	0
383	20240403	131300	78306045	2920	2920	2920	2920	0
384	20240403	131200	78306045	2920	2920	2920	2920	0
385	20240403	131100	78306045	2920	2920	2920	2920	200
386	20240403	131000	77722045	2920	2920	2920	2920	0
387	20240403	130900	77722045	2920	2920	2920	2920	0
388	20240403	130800	77722045	2920	2920	2920	2920	0
389	20240403	130700	77722045	2920	2920	2920	2920	35
390	20240403	130600	77619845	2920	2920	2920	2920	5
391	20240403	130500	77605245	2920	2920	2920	2920	0
392	20240403	130400	77605245	2920	2920	2920	2920	0
393	20240403	130300	77605245	2920	2920	2920	2920	0
394	20240403	130200	77605245	2920	2920	2920	2920	0
395	20240403	130100	77605245	2920	2920	2920	2920	0
396	20240403	130000	77605245	2920	2920	2920	2920	0
397	20240403	125900	77605245	2920	2920	2920	2920	0
398	20240403	125800	77605245	2920	2920	2920	2920	0
399	20240403	125700	77605245	2920	2920	2920	2920	10
400	20240403	125600	77576045	2935	2935	2935	2935	0
401	20240403	125500	77576045	2935	2935	2935	2935	0
402	20240403	125400	77576045	2935	2935	2935	2935	0
403	20240403	125300	77576045	2935	2935	2935	2935	0
404	20240403	125200	77576045	2935	2935	2935	2935	0
405	20240403	125100	77576045	2935	2935	2935	2935	0
406	20240403	125000	77576045	2935	2935	2935	2935	0
407	20240403	124900	77576045	2935	2935	2935	2935	0
408	20240403	124800	77576045	2935	2920	2935	2920	599
409	20240403	124700	75823745	2935	2935	2935	2935	0
410	20240403	124600	75823745	2935	2930	2935	2930	329
411	20240403	124500	74858135	2935	2935	2935	2935	0
412	20240403	124400	74858135	2935	2935	2935	2935	0
413	20240403	124300	74858135	2935	2935	2935	2935	0
414	20240403	124200	74858135	2935	2935	2935	2935	0
415	20240403	124100	74858135	2935	2935	2935	2935	0
416	20240403	124000	74858135	2935	2935	2935	2935	8
417	20240403	123900	74834655	2935	2935	2935	2935	0
418	20240403	123800	74834655	2935	2935	2935	2935	0
419	20240403	123700	74834655	2935	2920	2935	2920	2
420	20240403	123600	74828800	2915	2915	2915	2915	0
421	20240403	123500	74828800	2915	2915	2915	2915	0
422	20240403	123400	74828800	2915	2915	2915	2915	0
423	20240403	123300	74828800	2915	2915	2915	2915	0
424	20240403	123200	74828800	2915	2915	2915	2915	0
425	20240403	123100	74828800	2915	2915	2915	2915	0
426	20240403	123000	74828800	2915	2915	2915	2915	0
427	20240403	122900	74828800	2915	2915	2915	2915	0
428	20240403	122800	74828800	2915	2915	2915	2915	0
429	20240403	122700	74828800	2915	2915	2915	2915	100
430	20240403	122600	74537300	2915	2915	2915	2915	700
431	20240403	122500	72496800	2935	2915	2935	2915	858
432	20240403	122400	69981175	2930	2930	2930	2930	0
433	20240403	122300	69981175	2930	2930	2930	2930	0
434	20240403	122200	69981175	2930	2930	2930	2930	0
435	20240403	122100	69981175	2930	2930	2930	2930	0
436	20240403	122000	69981175	2930	2930	2930	2930	1
437	20240403	121900	69978245	2930	2930	2930	2930	350
438	20240403	121800	68952745	2930	2930	2930	2930	0
439	20240403	121700	68952745	2930	2930	2930	2930	0
440	20240403	121600	68952745	2930	2930	2930	2930	0
441	20240403	121500	68952745	2930	2930	2930	2930	0
442	20240403	121400	68952745	2930	2930	2930	2930	0
443	20240403	121300	68952745	2930	2930	2930	2930	0
444	20240403	121200	68952745	2930	2930	2930	2930	2
445	20240403	121100	68946885	2935	2935	2935	2935	341
446	20240403	121000	67946050	2930	2930	2930	2930	0
447	20240403	120900	67946050	2930	2930	2930	2930	0
448	20240403	120800	67946050	2930	2930	2930	2930	7
449	20240403	120700	67925540	2935	2935	2935	2935	0
450	20240403	120600	67925540	2935	2935	2935	2935	0
451	20240403	120500	67925540	2935	2935	2935	2935	0
452	20240403	120400	67925540	2935	2935	2935	2935	0
453	20240403	120300	67925540	2935	2925	2935	2925	2000
454	20240403	120200	62064380	2925	2925	2925	2925	2000
455	20240403	120100	56214380	2920	2920	2925	2920	2261
456	20240403	120000	49602400	2925	2925	2925	2925	0
457	20240403	115900	49602400	2925	2905	2925	2905	2000
458	20240403	115800	43787120	2905	2905	2905	2905	0
459	20240403	115700	43787120	2905	2905	2905	2905	0
460	20240403	115600	43787120	2905	2905	2905	2905	0
461	20240403	115500	43787120	2905	2905	2905	2905	0
462	20240403	115400	43787120	2905	2905	2905	2905	70
463	20240403	115300	43583770	2890	2895	2895	2890	853
464	20240403	115200	41118575	2900	2900	2900	2900	27
465	20240403	115100	41040275	2905	2905	2905	2905	0
466	20240403	115000	41040275	2905	2905	2905	2905	8
467	20240403	114900	41017035	2905	2905	2905	2905	0
468	20240403	114800	41017035	2905	2905	2905	2900	518
469	20240403	114700	39514750	2905	2905	2905	2905	0
470	20240403	114600	39514750	2905	2905	2905	2905	0
471	20240403	114500	39514750	2905	2905	2905	2905	0
472	20240403	114400	39514750	2905	2905	2905	2905	0
473	20240403	114300	39514750	2905	2905	2905	2905	0
474	20240403	114200	39514750	2905	2905	2905	2905	0
475	20240403	114100	39514750	2905	2905	2905	2905	0
476	20240403	114000	39514750	2905	2905	2905	2905	0
477	20240403	113900	39514750	2905	2905	2905	2905	0
478	20240403	113800	39514750	2905	2905	2905	2905	0
479	20240403	113700	39514750	2905	2905	2905	2905	0
480	20240403	113600	39514750	2905	2905	2905	2905	0
481	20240403	113500	39514750	2905	2905	2905	2905	1
482	20240403	113400	39511845	2910	2910	2910	2910	0
483	20240403	113300	39511845	2910	2910	2910	2910	50
484	20240403	113200	39366345	2910	2910	2910	2910	0
485	20240403	113100	39366345	2910	2910	2910	2910	0
486	20240403	113000	39366345	2910	2910	2910	2910	0
487	20240403	112900	39366345	2910	2910	2910	2910	0
488	20240403	112800	39366345	2910	2910	2910	2910	0
489	20240403	112700	39366345	2910	2910	2910	2910	0
490	20240403	112600	39366345	2910	2910	2910	2910	0
491	20240403	112500	39366345	2910	2910	2910	2910	0
492	20240403	112400	39366345	2910	2910	2910	2910	0
493	20240403	112300	39366345	2910	2910	2910	2910	0
494	20240403	112200	39366345	2910	2910	2910	2910	0
495	20240403	112100	39366345	2910	2910	2910	2910	0
496	20240403	112000	39366345	2910	2910	2910	2910	0
497	20240403	111900	39366345	2910	2910	2910	2910	0
498	20240403	111800	39366345	2910	2910	2910	2910	412
499	20240403	111700	38167425	2910	2910	2910	2910	0
500	20240403	111600	38167425	2910	2910	2910	2910	0
501	20240403	111500	38167425	2910	2910	2910	2910	0
502	20240403	111400	38167425	2910	2910	2910	2910	0
503	20240403	111300	38167425	2910	2910	2910	2910	0
504	20240403	111200	38167425	2910	2910	2910	2910	0
505	20240403	111100	38167425	2910	2910	2910	2910	0
506	20240403	111000	38167425	2910	2910	2910	2910	0
507	20240403	110900	38167425	2910	2910	2910	2910	0
508	20240403	110800	38167425	2910	2910	2910	2910	0
509	20240403	110700	38167425	2910	2910	2910	2910	0
510	20240403	110600	38167425	2910	2910	2910	2910	149
511	20240403	110500	37733835	2910	2910	2910	2910	0
512	20240403	110400	37733835	2910	2910	2910	2910	0
513	20240403	110300	37733835	2910	2910	2910	2910	0
514	20240403	110200	37733835	2910	2910	2910	2910	0
515	20240403	110100	37733835	2910	2910	2910	2910	8
516	20240403	110000	37710555	2910	2910	2910	2910	2
517	20240403	105900	37704735	2910	2910	2910	2910	1
518	20240403	105800	37701825	2910	2910	2910	2910	1
519	20240403	105700	37698915	2910	2910	2910	2910	2
520	20240403	105600	37693095	2910	2910	2910	2910	0
521	20240403	105500	37693095	2910	2910	2910	2910	0
522	20240403	105400	37693095	2910	2910	2910	2910	12
523	20240403	105300	37658175	2910	2910	2910	2910	0
524	20240403	105200	37658175	2910	2910	2910	2910	2
525	20240403	105100	37652355	2910	2910	2910	2910	0
526	20240403	105000	37652355	2910	2905	2910	2905	11
527	20240403	104900	37620395	2910	2910	2910	2910	1
528	20240403	104800	37617485	2910	2910	2910	2910	2
529	20240403	104700	37611665	2910	2910	2910	2910	1
530	20240403	104600	37608755	2910	2910	2910	2910	1
531	20240403	104500	37605845	2910	2910	2910	2910	1
532	20240403	104400	37602935	2910	2910	2910	2910	1
533	20240403	104300	37600025	2910	2910	2910	2910	1
534	20240403	104200	37597115	2910	2910	2910	2910	1
535	20240403	104100	37594205	2910	2920	2920	2910	2
536	20240403	104000	37588375	2920	2920	2920	2920	1
537	20240403	103900	37585455	2920	2910	2920	2910	3
538	20240403	103800	37576705	2915	2915	2915	2915	4
539	20240403	103700	37565045	2915	2915	2915	2915	0
540	20240403	103600	37565045	2915	2915	2915	2915	2
541	20240403	103500	37559215	2915	2910	2915	2910	654
542	20240403	103400	35656070	2910	2925	2925	2905	1502
543	20240403	103300	31291755	2925	2925	2925	2925	0
544	20240403	103200	31291755	2925	2925	2925	2925	69
545	20240403	103100	31089930	2930	2930	2930	2930	0
546	20240403	103000	31089930	2930	2930	2930	2930	0
547	20240403	102900	31089930	2930	2930	2930	2930	2
548	20240403	102800	31084070	2930	2930	2930	2930	1
549	20240403	102700	31081140	2930	2930	2930	2930	1
550	20240403	102600	31078210	2930	2925	2930	2925	837
551	20240403	102500	28629980	2925	2925	2925	2925	2001
552	20240403	102400	22777055	2925	2925	2925	2925	6
553	20240403	102300	22759505	2925	2920	2925	2920	377
554	20240403	102200	21656935	2920	2920	2920	2920	2
555	20240403	102100	21651095	2920	2920	2920	2920	37
556	20240403	102000	21543055	2920	2920	2920	2920	1
557	20240403	101900	21540135	2920	2920	2920	2920	1
558	20240403	101800	21537215	2920	2920	2920	2920	2
559	20240403	101700	21531375	2920	2920	2920	2920	0
560	20240403	101600	21531375	2920	2920	2920	2920	2
561	20240403	101500	21525535	2920	2920	2920	2920	0
562	20240403	101400	21525535	2920	2920	2920	2920	85
563	20240403	101300	21277335	2920	2920	2920	2920	42
564	20240403	101200	21154695	2920	2920	2920	2920	1
565	20240403	101100	21151775	2920	2920	2920	2920	2
566	20240403	101000	21145935	2920	2920	2920	2920	0
567	20240403	100900	21145935	2920	2920	2920	2920	3
568	20240403	100800	21137175	2920	2920	2920	2920	1
569	20240403	100700	21134255	2915	2915	2915	2915	142
570	20240403	100600	20720325	2925	2925	2925	2925	2
571	20240403	100500	20714475	2925	2925	2925	2925	48
572	20240403	100400	20574075	2925	2925	2925	2925	1
573	20240403	100300	20571150	2925	2925	2925	2925	1
574	20240403	100200	20568225	2925	2925	2925	2925	2
575	20240403	100100	20562375	2925	2925	2925	2925	0
576	20240403	100000	20562375	2925	2925	2925	2925	1
577	20240403	095900	20559450	2925	2925	2925	2925	239
578	20240403	095800	19860375	2925	2925	2925	2925	380
579	20240403	095700	18748875	2925	2925	2925	2925	2
580	20240403	095600	18743025	2925	2925	2925	2925	1
581	20240403	095500	18740100	2925	2925	2925	2925	548
582	20240403	095400	17137200	2925	2925	2925	2925	0
583	20240403	095300	17137200	2925	2925	2925	2925	34
584	20240403	095200	17037750	2925	2925	2925	2925	51
585	20240403	095100	16888575	2925	2925	2925	2925	45
586	20240403	095000	16756950	2925	2920	2925	2920	6
587	20240403	094900	16739425	2920	2920	2920	2920	1
588	20240403	094800	16736505	2920	2920	2920	2920	1
589	20240403	094700	16733585	2920	2920	2920	2920	1
590	20240403	094600	16730665	2920	2920	2920	2920	0
591	20240403	094500	16730665	2920	2920	2920	2920	0
592	20240403	094400	16730665	2920	2920	2920	2920	1628
593	20240403	094300	11976905	2920	2920	2920	2920	257
594	20240403	094200	11226465	2920	2920	2920	2920	0
595	20240403	094100	11226465	2920	2920	2920	2920	39
596	20240403	094000	11112585	2920	2920	2920	2920	0
597	20240403	093900	11112585	2920	2920	2920	2920	0
598	20240403	093800	11112585	2920	2920	2920	2920	0
599	20240403	093700	11112585	2920	2920	2920	2920	1
600	20240403	093600	11109665	2905	2905	2905	2905	0
601	20240403	093500	11109665	2905	2905	2905	2905	0
602	20240403	093400	11109665	2905	2905	2905	2905	0
603	20240403	093300	11109665	2905	2905	2905	2905	0
604	20240403	093200	11109665	2905	2905	2905	2905	0
605	20240403	093100	11109665	2905	2905	2905	2905	0
606	20240403	093000	11109665	2905	2905	2905	2905	0
607	20240403	092900	11109665	2905	2905	2905	2905	0
608	20240403	092800	11109665	2905	2905	2905	2905	0
609	20240403	092700	11109665	2905	2905	2905	2905	0
610	20240403	092600	11109665	2905	2905	2905	2905	0
611	20240403	092500	11109665	2905	2905	2905	2905	0
612	20240403	092400	11109665	2905	2905	2905	2905	0
613	20240403	092300	11109665	2905	2910	2910	2905	23
614	20240403	092200	11042775	2925	2925	2925	2925	0
615	20240403	092100	11042775	2925	2925	2925	2925	0
616	20240403	092000	11042775	2925	2925	2925	2925	5
617	20240403	091900	11028150	2925	2925	2925	2925	648
618	20240403	091800	9132750	2925	2925	2925	2925	0
619	20240403	091700	9132750	2925	2915	2925	2915	857
620	20240403	091600	6628470	2915	2915	2915	2915	0
621	20240403	091500	6628470	2915	2915	2915	2915	40
622	20240403	091400	6511870	2915	2915	2915	2915	0
623	20240403	091300	6511870	2915	2915	2915	2915	0
624	20240403	091200	6511870	2915	2915	2915	2915	0
625	20240403	091100	6511870	2915	2915	2915	2915	70
626	20240403	091000	6307820	2915	2900	2915	2900	395
627	20240403	090900	5157905	2925	2925	2925	2925	36
628	20240403	090800	5052605	2925	2910	2925	2910	264
629	20240403	090700	4282225	2905	2905	2905	2905	1042
630	20240403	090600	1255215	2885	2885	2885	2885	0
631	20240403	090500	1255215	2885	2885	2885	2885	260
632	20240403	090400	505115	2905	2905	2905	2905	0
633	20240403	090300	505115	2905	2900	2905	2900	117
634	20240403	090200	165330	2905	2905	2905	2905	0
635	20240403	090100	165330	2905	2905	2905	2905	0
636	20240403	090000	165330	2905	2885	2905	2885	57