KissMeData/089470/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194300	158376225	4480	4480	4480	4480	2040
3	20240403	194200	158376225	4480	4480	4480	4480	0
4	20240403	194100	158376225	4480	4480	4480	4480	0
5	20240403	194000	158376225	4480	4480	4480	4480	0
6	20240403	193900	158376225	4480	4480	4480	4480	0
7	20240403	193800	158376225	4480	4480	4480	4480	0
8	20240403	193700	158376225	4480	4480	4480	4480	0
9	20240403	193600	158376225	4480	4480	4480	4480	0
10	20240403	193500	158376225	4480	4480	4480	4480	0
11	20240403	193400	158376225	4480	4480	4480	4480	0
12	20240403	193300	158376225	4480	4480	4480	4480	0
13	20240403	193200	158376225	4480	4480	4480	4480	0
14	20240403	193100	158376225	4480	4480	4480	4480	0
15	20240403	193000	158376225	4480	4480	4480	4480	0
16	20240403	192900	158376225	4480	4480	4480	4480	0
17	20240403	192800	158376225	4480	4480	4480	4480	0
18	20240403	192700	158376225	4480	4480	4480	4480	0
19	20240403	192600	158376225	4480	4480	4480	4480	0
20	20240403	192500	158376225	4480	4480	4480	4480	0
21	20240403	192400	158376225	4480	4480	4480	4480	0
22	20240403	192300	158376225	4480	4480	4480	4480	0
23	20240403	192200	158376225	4480	4480	4480	4480	0
24	20240403	192100	158376225	4480	4480	4480	4480	0
25	20240403	192000	158376225	4480	4480	4480	4480	0
26	20240403	191900	158376225	4480	4480	4480	4480	0
27	20240403	191800	158376225	4480	4480	4480	4480	0
28	20240403	191700	158376225	4480	4480	4480	4480	0
29	20240403	191600	158376225	4480	4480	4480	4480	0
30	20240403	191500	158376225	4480	4480	4480	4480	0
31	20240403	191400	158376225	4480	4480	4480	4480	0
32	20240403	191300	158376225	4480	4480	4480	4480	2040
33	20240403	191200	158376225	4480	4480	4480	4480	0
34	20240403	191100	158376225	4480	4480	4480	4480	0
35	20240403	191000	158376225	4480	4480	4480	4480	0
36	20240403	190900	158376225	4480	4480	4480	4480	0
37	20240403	190800	158376225	4480	4480	4480	4480	0
38	20240403	190700	158376225	4480	4480	4480	4480	0
39	20240403	190600	158376225	4480	4480	4480	4480	0
40	20240403	190500	158376225	4480	4480	4480	4480	0
41	20240403	190400	158376225	4480	4480	4480	4480	0
42	20240403	190300	158376225	4480	4480	4480	4480	0
43	20240403	190200	158376225	4480	4480	4480	4480	0
44	20240403	190100	158376225	4480	4480	4480	4480	0
45	20240403	190000	158376225	4480	4480	4480	4480	0
46	20240403	185900	158376225	4480	4480	4480	4480	0
47	20240403	185800	158376225	4480	4480	4480	4480	0
48	20240403	185700	158376225	4480	4480	4480	4480	0
49	20240403	185600	158376225	4480	4480	4480	4480	0
50	20240403	185500	158376225	4480	4480	4480	4480	0
51	20240403	185400	158376225	4480	4480	4480	4480	0
52	20240403	185300	158376225	4480	4480	4480	4480	0
53	20240403	185200	158376225	4480	4480	4480	4480	0
54	20240403	185100	158376225	4480	4480	4480	4480	0
55	20240403	185000	158376225	4480	4480	4480	4480	0
56	20240403	184900	158376225	4480	4480	4480	4480	0
57	20240403	184800	158376225	4480	4480	4480	4480	0
58	20240403	184700	158376225	4480	4480	4480	4480	0
59	20240403	184600	158376225	4480	4480	4480	4480	0
60	20240403	184500	158376225	4480	4480	4480	4480	0
61	20240403	184400	158376225	4480	4480	4480	4480	0
62	20240403	184300	158376225	4480	4480	4480	4480	2040
63	20240403	184200	158376225	4480	4480	4480	4480	0
64	20240403	184100	158376225	4480	4480	4480	4480	0
65	20240403	184000	158376225	4480	4480	4480	4480	0
66	20240403	183900	158376225	4480	4480	4480	4480	0
67	20240403	183800	158376225	4480	4480	4480	4480	0
68	20240403	183700	158376225	4480	4480	4480	4480	0
69	20240403	183600	158376225	4480	4480	4480	4480	0
70	20240403	183500	158376225	4480	4480	4480	4480	0
71	20240403	183400	158376225	4480	4480	4480	4480	0
72	20240403	183300	158376225	4480	4480	4480	4480	0
73	20240403	183200	158376225	4480	4480	4480	4480	0
74	20240403	183100	158376225	4480	4480	4480	4480	0
75	20240403	183000	158376225	4480	4480	4480	4480	0
76	20240403	182900	158376225	4480	4480	4480	4480	0
77	20240403	182800	158376225	4480	4480	4480	4480	0
78	20240403	182700	158376225	4480	4480	4480	4480	0
79	20240403	182600	158376225	4480	4480	4480	4480	0
80	20240403	182500	158376225	4480	4480	4480	4480	0
81	20240403	182400	158376225	4480	4480	4480	4480	0
82	20240403	182300	158376225	4480	4480	4480	4480	0
83	20240403	182200	158376225	4480	4480	4480	4480	0
84	20240403	182100	158376225	4480	4480	4480	4480	0
85	20240403	182000	158376225	4480	4480	4480	4480	0
86	20240403	181900	158376225	4480	4480	4480	4480	0
87	20240403	181800	158376225	4480	4480	4480	4480	0
88	20240403	181700	158376225	4480	4480	4480	4480	0
89	20240403	181600	158376225	4480	4480	4480	4480	0
90	20240403	181500	158376225	4480	4480	4480	4480	0
91	20240403	181400	158376225	4480	4480	4480	4480	0
92	20240403	181300	158376225	4480	4480	4480	4480	2040
93	20240403	181200	158376225	4480	4480	4480	4480	0
94	20240403	181100	158376225	4480	4480	4480	4480	0
95	20240403	181000	158376225	4480	4480	4480	4480	0
96	20240403	180900	158376225	4480	4480	4480	4480	0
97	20240403	180800	158376225	4480	4480	4480	4480	0
98	20240403	180700	158376225	4480	4480	4480	4480	0
99	20240403	180600	158376225	4480	4480	4480	4480	0
100	20240403	180500	158376225	4480	4480	4480	4480	0
101	20240403	180400	158376225	4480	4480	4480	4480	0
102	20240403	180300	158376225	4480	4480	4480	4480	0
103	20240403	180200	158376225	4480	4480	4480	4480	0
104	20240403	180100	158376225	4480	4480	4480	4480	0
105	20240403	180000	158376225	4480	4480	4480	4480	0
106	20240403	175900	158376225	4480	4480	4480	4480	0
107	20240403	175800	158376225	4480	4480	4480	4480	0
108	20240403	175700	158376225	4480	4480	4480	4480	0
109	20240403	175600	158376225	4480	4480	4480	4480	0
110	20240403	175500	158376225	4480	4480	4480	4480	0
111	20240403	175400	158376225	4480	4480	4480	4480	0
112	20240403	175300	158376225	4480	4480	4480	4480	0
113	20240403	175200	158376225	4480	4480	4480	4480	0
114	20240403	175100	158376225	4480	4480	4480	4480	0
115	20240403	175000	158376225	4480	4480	4480	4480	0
116	20240403	174900	158376225	4480	4480	4480	4480	0
117	20240403	174800	158376225	4480	4480	4480	4480	0
118	20240403	174700	158376225	4480	4480	4480	4480	0
119	20240403	174600	158376225	4480	4480	4480	4480	0
120	20240403	174500	158376225	4480	4480	4480	4480	0
121	20240403	174400	158376225	4480	4480	4480	4480	0
122	20240403	174300	158376225	4480	4480	4480	4480	2040
123	20240403	174200	158376225	4480	4480	4480	4480	0
124	20240403	174100	158376225	4480	4480	4480	4480	0
125	20240403	174000	158376225	4480	4480	4480	4480	0
126	20240403	173900	158376225	4480	4480	4480	4480	0
127	20240403	173800	158376225	4480	4480	4480	4480	0
128	20240403	173700	158376225	4480	4480	4480	4480	0
129	20240403	173600	158376225	4480	4480	4480	4480	0
130	20240403	173500	158376225	4480	4480	4480	4480	0
131	20240403	173400	158376225	4480	4480	4480	4480	0
132	20240403	173300	158376225	4480	4480	4480	4480	0
133	20240403	173200	158376225	4480	4480	4480	4480	0
134	20240403	173100	158376225	4480	4480	4480	4480	0
135	20240403	173000	158376225	4480	4480	4480	4480	0
136	20240403	172900	158376225	4480	4480	4480	4480	0
137	20240403	172800	158376225	4480	4480	4480	4480	0
138	20240403	172700	158376225	4480	4480	4480	4480	0
139	20240403	172600	158376225	4480	4480	4480	4480	0
140	20240403	172500	158376225	4480	4480	4480	4480	0
141	20240403	172400	158376225	4480	4480	4480	4480	0
142	20240403	172300	158376225	4480	4480	4480	4480	0
143	20240403	172200	158376225	4480	4480	4480	4480	0
144	20240403	172100	158376225	4480	4480	4480	4480	0
145	20240403	172000	158376225	4480	4480	4480	4480	0
146	20240403	171900	158376225	4480	4480	4480	4480	0
147	20240403	171800	158376225	4480	4480	4480	4480	0
148	20240403	171700	158376225	4480	4480	4480	4480	0
149	20240403	171600	158376225	4480	4480	4480	4480	0
150	20240403	171500	158376225	4480	4480	4480	4480	0
151	20240403	171400	158376225	4480	4480	4480	4480	0
152	20240403	171300	158376225	4480	4480	4480	4480	2040
153	20240403	171200	158376225	4480	4480	4480	4480	0
154	20240403	171100	158376225	4480	4480	4480	4480	0
155	20240403	171000	158376225	4480	4480	4480	4480	0
156	20240403	170900	158376225	4480	4480	4480	4480	0
157	20240403	170800	158376225	4480	4480	4480	4480	0
158	20240403	170700	158376225	4480	4480	4480	4480	0
159	20240403	170600	158376225	4480	4480	4480	4480	0
160	20240403	170500	158376225	4480	4480	4480	4480	0
161	20240403	170400	158376225	4480	4480	4480	4480	0
162	20240403	170300	158376225	4480	4480	4480	4480	0
163	20240403	170200	158376225	4480	4480	4480	4480	0
164	20240403	170100	158376225	4480	4480	4480	4480	0
165	20240403	170000	158376225	4480	4480	4480	4480	0
166	20240403	165900	158376225	4480	4480	4480	4480	0
167	20240403	165800	158376225	4480	4480	4480	4480	0
168	20240403	165700	158376225	4480	4480	4480	4480	0
169	20240403	165600	158376225	4480	4480	4480	4480	0
170	20240403	165500	158376225	4480	4480	4480	4480	0
171	20240403	165400	158376225	4480	4480	4480	4480	0
172	20240403	165300	158376225	4480	4480	4480	4480	0
173	20240403	165200	158376225	4480	4480	4480	4480	0
174	20240403	165100	158376225	4480	4480	4480	4480	0
175	20240403	165000	158376225	4480	4480	4480	4480	0
176	20240403	164900	158376225	4480	4480	4480	4480	0
177	20240403	164800	158376225	4480	4480	4480	4480	0
178	20240403	164700	158376225	4480	4480	4480	4480	0
179	20240403	164600	158376225	4480	4480	4480	4480	0
180	20240403	164500	158376225	4480	4480	4480	4480	0
181	20240403	164400	158376225	4480	4480	4480	4480	0
182	20240403	164300	158376225	4480	4480	4480	4480	2040
183	20240403	164200	158376225	4480	4480	4480	4480	0
184	20240403	164100	158376225	4480	4480	4480	4480	0
185	20240403	164000	158376225	4480	4480	4480	4480	0
186	20240403	163900	158376225	4480	4480	4480	4480	0
187	20240403	163800	158376225	4480	4480	4480	4480	0
188	20240403	163700	158376225	4480	4480	4480	4480	0
189	20240403	163600	158376225	4480	4480	4480	4480	0
190	20240403	163500	158376225	4480	4480	4480	4480	0
191	20240403	163400	158376225	4480	4480	4480	4480	0
192	20240403	163300	158376225	4480	4480	4480	4480	0
193	20240403	163200	158376225	4480	4480	4480	4480	0
194	20240403	163100	158376225	4480	4480	4480	4480	0
195	20240403	163000	158376225	4480	4480	4480	4480	0
196	20240403	162900	158376225	4480	4480	4480	4480	0
197	20240403	162800	158376225	4480	4480	4480	4480	0
198	20240403	162700	158376225	4480	4480	4480	4480	0
199	20240403	162600	158376225	4480	4480	4480	4480	0
200	20240403	162500	158376225	4480	4480	4480	4480	0
201	20240403	162400	158376225	4480	4480	4480	4480	0
202	20240403	162300	158376225	4480	4480	4480	4480	0
203	20240403	162200	158376225	4480	4480	4480	4480	0
204	20240403	162100	158376225	4480	4480	4480	4480	0
205	20240403	162000	158376225	4480	4480	4480	4480	0
206	20240403	161900	158376225	4480	4480	4480	4480	0
207	20240403	161800	158376225	4480	4480	4480	4480	0
208	20240403	161700	158376225	4480	4480	4480	4480	0
209	20240403	161600	158376225	4480	4480	4480	4480	0
210	20240403	161500	158376225	4480	4480	4480	4480	0
211	20240403	161400	158376225	4480	4480	4480	4480	0
212	20240403	161300	158376225	4480	4480	4480	4480	2040
213	20240403	161200	158376225	4480	4480	4480	4480	0
214	20240403	161100	158376225	4480	4480	4480	4480	0
215	20240403	161000	158376225	4480	4480	4480	4480	0
216	20240403	160900	158376225	4480	4480	4480	4480	0
217	20240403	160800	158376225	4480	4480	4480	4480	0
218	20240403	160700	158376225	4480	4480	4480	4480	0
219	20240403	160600	158376225	4480	4480	4480	4480	0
220	20240403	160500	158376225	4480	4480	4480	4480	0
221	20240403	160400	158376225	4480	4480	4480	4480	0
222	20240403	160300	158376225	4480	4480	4480	4480	0
223	20240403	160200	158376225	4480	4480	4480	4480	0
224	20240403	160100	158376225	4480	4480	4480	4480	0
225	20240403	160000	158376225	4480	4480	4480	4480	0
226	20240403	155900	158376225	4480	4480	4480	4480	0
227	20240403	155800	158376225	4480	4480	4480	4480	0
228	20240403	155700	158376225	4480	4480	4480	4480	0
229	20240403	155600	158376225	4480	4480	4480	4480	0
230	20240403	155500	158376225	4480	4480	4480	4480	0
231	20240403	155400	158376225	4480	4480	4480	4480	0
232	20240403	155300	158376225	4480	4480	4480	4480	0
233	20240403	155200	158376225	4480	4480	4480	4480	0
234	20240403	155100	158376225	4480	4480	4480	4480	0
235	20240403	155000	158376225	4480	4480	4480	4480	0
236	20240403	154900	158376225	4480	4480	4480	4480	0
237	20240403	154800	158376225	4480	4480	4480	4480	0
238	20240403	154700	158376225	4480	4480	4480	4480	0
239	20240403	154600	158376225	4480	4480	4480	4480	0
240	20240403	154500	158376225	4480	4480	4480	4480	0
241	20240403	154400	158376225	4480	4480	4480	4480	0
242	20240403	154300	158376225	4480	4480	4480	4480	2040
243	20240403	154200	158376225	4480	4480	4480	4480	0
244	20240403	154100	158376225	4480	4480	4480	4480	0
245	20240403	154000	158376225	4480	4480	4480	4480	0
246	20240403	153900	158376225	4480	4480	4480	4480	0
247	20240403	153800	158376225	4480	4480	4480	4480	0
248	20240403	153700	158376225	4480	4480	4480	4480	0
249	20240403	153600	158376225	4480	4480	4480	4480	0
250	20240403	153500	158376225	4480	4480	4480	4480	0
251	20240403	153400	158376225	4480	4480	4480	4480	0
252	20240403	153300	158376225	4480	4480	4480	4480	0
253	20240403	153200	158376225	4480	4480	4480	4480	0
254	20240403	153100	158376225	4480	4480	4480	4480	0
255	20240403	153000	158376225	4480	4480	4480	4480	2040
256	20240403	152900	149237025	4455	4455	4455	4455	0
257	20240403	152800	149237025	4455	4455	4455	4455	0
258	20240403	152700	149237025	4455	4455	4455	4455	0
259	20240403	152600	149237025	4455	4455	4455	4455	0
260	20240403	152500	149237025	4455	4455	4455	4455	0
261	20240403	152400	149237025	4455	4455	4455	4455	0
262	20240403	152300	149237025	4455	4455	4455	4455	0
263	20240403	152200	149237025	4455	4455	4455	4455	0
264	20240403	152100	149237025	4455	4455	4455	4455	0
265	20240403	152000	149237025	4455	4455	4455	4455	0
266	20240403	151900	149237025	4455	4440	4455	4440	618
267	20240403	151800	146492370	4440	4450	4450	4440	1793
268	20240403	151700	138523140	4450	4450	4450	4450	12
269	20240403	151600	138469740	4455	4455	4455	4455	0
270	20240403	151500	138469740	4455	4455	4455	4445	73
271	20240403	151400	138144725	4455	4455	4455	4455	6
272	20240403	151300	138117995	4450	4450	4450	4450	5
273	20240403	151200	138095745	4455	4455	4455	4445	303
274	20240403	151100	136748850	4455	4455	4455	4455	5
275	20240403	151000	136726575	4445	4445	4445	4445	54
276	20240403	150900	136486545	4450	4450	4450	4450	1
277	20240403	150800	136482095	4455	4455	4455	4455	0
278	20240403	150700	136482095	4455	4450	4455	4445	51
279	20240403	150600	136255340	4460	4460	4460	4460	0
280	20240403	150500	136255340	4460	4460	4460	4460	0
281	20240403	150400	136255340	4460	4460	4460	4460	0
282	20240403	150300	136255340	4460	4460	4460	4460	0
283	20240403	150200	136255340	4460	4460	4460	4460	0
284	20240403	150100	136255340	4460	4460	4460	4460	0
285	20240403	150000	136255340	4460	4460	4460	4460	20
286	20240403	145900	136166140	4460	4460	4460	4460	2
287	20240403	145800	136157220	4445	4455	4455	4445	63
288	20240403	145700	135876965	4460	4460	4460	4460	22
289	20240403	145600	135778845	4470	4470	4470	4470	0
290	20240403	145500	135778845	4470	4470	4470	4470	0
291	20240403	145400	135778845	4470	4470	4470	4470	0
292	20240403	145300	135778845	4470	4470	4470	4470	0
293	20240403	145200	135778845	4470	4470	4470	4470	0
294	20240403	145100	135778845	4470	4470	4470	4470	0
295	20240403	145000	135778845	4470	4470	4470	4470	0
296	20240403	144900	135778845	4470	4470	4470	4470	0
297	20240403	144800	135778845	4470	4470	4470	4470	0
298	20240403	144700	135778845	4470	4470	4470	4470	0
299	20240403	144600	135778845	4470	4460	4470	4460	33
300	20240403	144500	135631655	4455	4455	4455	4455	0
301	20240403	144400	135631655	4455	4450	4455	4450	104
302	20240403	144300	135168345	4450	4450	4450	4450	121
303	20240403	144200	134629895	4450	4450	4450	4450	0
304	20240403	144100	134629895	4450	4450	4450	4450	0
305	20240403	144000	134629895	4450	4450	4450	4450	0
306	20240403	143900	134629895	4450	4450	4450	4450	0
307	20240403	143800	134629895	4450	4450	4450	4450	1549
308	20240403	143700	127736845	4450	4450	4450	4450	183
309	20240403	143600	126922495	4455	4455	4455	4455	1
310	20240403	143500	126918040	4450	4450	4450	4450	0
311	20240403	143400	126918040	4450	4450	4450	4450	0
312	20240403	143300	126918040	4450	4450	4450	4450	0
313	20240403	143200	126918040	4450	4450	4450	4450	900
314	20240403	143100	122913040	4450	4450	4450	4450	0
315	20240403	143000	122913040	4450	4450	4450	4450	0
316	20240403	142900	122913040	4450	4450	4450	4450	0
317	20240403	142800	122913040	4450	4450	4450	4450	2
318	20240403	142700	122904140	4460	4460	4460	4460	0
319	20240403	142600	122904140	4460	4460	4460	4460	0
320	20240403	142500	122904140	4460	4460	4460	4460	0
321	20240403	142400	122904140	4460	4460	4460	4460	5
322	20240403	142300	122881840	4450	4450	4450	4450	0
323	20240403	142200	122881840	4450	4450	4450	4450	0
324	20240403	142100	122881840	4450	4450	4450	4450	0
325	20240403	142000	122881840	4450	4450	4450	4450	49
326	20240403	141900	122663790	4450	4450	4450	4450	1207
327	20240403	141800	117292640	4455	4455	4455	4455	5
328	20240403	141700	117270365	4455	4455	4455	4455	0
329	20240403	141600	117270365	4455	4460	4460	4455	500
330	20240403	141500	115042735	4455	4455	4455	4455	0
331	20240403	141400	115042735	4455	4455	4455	4455	87
332	20240403	141300	114655150	4455	4455	4455	4455	0
333	20240403	141200	114655150	4455	4455	4455	4455	0
334	20240403	141100	114655150	4455	4455	4455	4455	0
335	20240403	141000	114655150	4455	4455	4455	4455	0
336	20240403	140900	114655150	4455	4460	4460	4455	53
337	20240403	140800	114419005	4460	4475	4475	4460	75
338	20240403	140700	114084160	4475	4475	4475	4475	0
339	20240403	140600	114084160	4475	4475	4475	4475	0
340	20240403	140500	114084160	4475	4475	4475	4475	0
341	20240403	140400	114084160	4475	4475	4475	4475	3
342	20240403	140300	114070735	4460	4460	4460	4460	0
343	20240403	140200	114070735	4460	4460	4460	4460	0
344	20240403	140100	114070735	4460	4460	4460	4460	0
345	20240403	140000	114070735	4460	4460	4460	4460	0
346	20240403	135900	114070735	4460	4460	4460	4460	0
347	20240403	135800	114070735	4460	4460	4460	4460	0
348	20240403	135700	114070735	4460	4460	4460	4460	0
349	20240403	135600	114070735	4460	4460	4460	4460	32
350	20240403	135500	113928015	4460	4460	4460	4460	0
351	20240403	135400	113928015	4460	4460	4460	4460	5
352	20240403	135300	113905715	4460	4460	4460	4460	0
353	20240403	135200	113905715	4460	4460	4460	4460	1
354	20240403	135100	113901255	4460	4460	4460	4460	5
355	20240403	135000	113878955	4450	4450	4450	4450	0
356	20240403	134900	113878955	4450	4450	4450	4450	47
357	20240403	134800	113669805	4450	4450	4450	4450	25
358	20240403	134700	113558555	4460	4460	4460	4460	0
359	20240403	134600	113558555	4460	4460	4460	4455	1645
360	20240403	134500	106230005	4460	4460	4460	4460	0
361	20240403	134400	106230005	4460	4460	4460	4460	0
362	20240403	134300	106230005	4460	4460	4460	4460	0
363	20240403	134200	106230005	4460	4460	4460	4460	0
364	20240403	134100	106230005	4460	4460	4460	4460	0
365	20240403	134000	106230005	4460	4460	4460	4460	0
366	20240403	133900	106230005	4460	4460	4460	4460	0
367	20240403	133800	106230005	4460	4470	4470	4460	251
368	20240403	133700	105110535	4460	4460	4460	4460	0
369	20240403	133600	105110535	4460	4460	4460	4460	0
370	20240403	133500	105110535	4460	4460	4460	4460	0
371	20240403	133400	105110535	4460	4460	4460	4460	0
372	20240403	133300	105110535	4460	4465	4465	4460	172
373	20240403	133200	104342775	4465	4465	4465	4465	0
374	20240403	133100	104342775	4465	4465	4465	4465	0
375	20240403	133000	104342775	4465	4465	4465	4465	0
376	20240403	132900	104342775	4465	4465	4465	4465	0
377	20240403	132800	104342775	4465	4465	4465	4465	0
378	20240403	132700	104342775	4465	4465	4465	4465	0
379	20240403	132600	104342775	4465	4465	4465	4465	0
380	20240403	132500	104342775	4465	4475	4475	4465	27
381	20240403	132400	104222145	4465	4465	4465	4465	0
382	20240403	132300	104222145	4465	4465	4465	4465	0
383	20240403	132200	104222145	4465	4475	4475	4465	300
384	20240403	132100	102881355	4475	4475	4475	4475	1
385	20240403	132000	102876880	4475	4475	4475	4475	0
386	20240403	131900	102876880	4475	4475	4475	4475	0
387	20240403	131800	102876880	4475	4475	4475	4475	0
388	20240403	131700	102876880	4475	4475	4475	4475	0
389	20240403	131600	102876880	4475	4475	4475	4475	0
390	20240403	131500	102876880	4475	4475	4475	4475	0
391	20240403	131400	102876880	4475	4475	4475	4475	0
392	20240403	131300	102876880	4475	4475	4475	4475	0
393	20240403	131200	102876880	4475	4475	4475	4475	0
394	20240403	131100	102876880	4475	4475	4475	4475	117
395	20240403	131000	102353305	4475	4475	4475	4475	0
396	20240403	130900	102353305	4475	4475	4475	4475	2
397	20240403	130800	102344355	4475	4475	4475	4475	1
398	20240403	130700	102339880	4470	4470	4470	4470	0
399	20240403	130600	102339880	4470	4470	4470	4470	0
400	20240403	130500	102339880	4470	4470	4470	4470	0
401	20240403	130400	102339880	4470	4470	4470	4470	0
402	20240403	130300	102339880	4470	4470	4470	4470	0
403	20240403	130200	102339880	4470	4470	4470	4470	0
404	20240403	130100	102339880	4470	4470	4470	4470	0
405	20240403	130000	102339880	4470	4470	4470	4470	0
406	20240403	125900	102339880	4470	4470	4470	4470	0
407	20240403	125800	102339880	4470	4470	4470	4470	0
408	20240403	125700	102339880	4470	4470	4470	4470	0
409	20240403	125600	102339880	4470	4470	4470	4470	0
410	20240403	125500	102339880	4470	4470	4470	4470	48
411	20240403	125400	102125320	4470	4470	4470	4470	0
412	20240403	125300	102125320	4470	4470	4470	4470	0
413	20240403	125200	102125320	4470	4470	4470	4470	0
414	20240403	125100	102125320	4470	4470	4470	4470	1
415	20240403	125000	102120850	4460	4460	4460	4460	0
416	20240403	124900	102120850	4460	4460	4460	4460	20
417	20240403	124800	102031650	4460	4470	4470	4460	47
418	20240403	124700	101822020	4470	4470	4470	4470	0
419	20240403	124600	101822020	4470	4470	4470	4470	238
420	20240403	124500	100758160	4470	4470	4470	4470	1
421	20240403	124400	100753690	4470	4470	4470	4470	43
422	20240403	124300	100561480	4470	4470	4470	4470	8
423	20240403	124200	100525720	4470	4470	4470	4470	2
424	20240403	124100	100516780	4470	4470	4470	4470	0
425	20240403	124000	100516780	4470	4470	4470	4470	0
426	20240403	123900	100516780	4470	4470	4470	4470	0
427	20240403	123800	100516780	4470	4470	4470	4470	0
428	20240403	123700	100516780	4470	4470	4470	4470	2
429	20240403	123600	100507840	4460	4460	4460	4460	0
430	20240403	123500	100507840	4460	4460	4460	4460	0
431	20240403	123400	100507840	4460	4460	4460	4460	0
432	20240403	123300	100507840	4460	4460	4460	4460	51
433	20240403	123200	100280380	4470	4470	4470	4470	1
434	20240403	123100	100275910	4460	4460	4460	4460	0
435	20240403	123000	100275910	4460	4460	4460	4460	0
436	20240403	122900	100275910	4460	4460	4460	4460	0
437	20240403	122800	100275910	4460	4460	4460	4460	0
438	20240403	122700	100275910	4460	4460	4460	4460	48
439	20240403	122600	100061830	4470	4470	4470	4470	0
440	20240403	122500	100061830	4470	4470	4470	4470	0
441	20240403	122400	100061830	4470	4470	4470	4470	2
442	20240403	122300	100052890	4470	4470	4470	4470	0
443	20240403	122200	100052890	4470	4470	4470	4470	0
444	20240403	122100	100052890	4470	4470	4470	4470	6
445	20240403	122000	100026070	4470	4470	4470	4470	2
446	20240403	121900	100017130	4470	4470	4470	4470	0
447	20240403	121800	100017130	4470	4470	4470	4470	0
448	20240403	121700	100017130	4470	4470	4470	4470	0
449	20240403	121600	100017130	4470	4470	4470	4470	0
450	20240403	121500	100017130	4470	4470	4470	4470	0
451	20240403	121400	100017130	4470	4470	4470	4470	0
452	20240403	121300	100017130	4470	4470	4470	4470	0
453	20240403	121200	100017130	4470	4470	4470	4470	0
454	20240403	121100	100017130	4470	4470	4470	4470	0
455	20240403	121000	100017130	4470	4470	4470	4470	1
456	20240403	120900	100012660	4470	4470	4470	4470	0
457	20240403	120800	100012660	4470	4470	4470	4470	0
458	20240403	120700	100012660	4470	4470	4470	4470	103
459	20240403	120600	99552250	4470	4470	4470	4470	10
460	20240403	120500	99507550	4455	4455	4455	4455	0
461	20240403	120400	99507550	4455	4455	4455	4455	50
462	20240403	120300	99284800	4460	4465	4465	4460	5
463	20240403	120200	99262490	4455	4455	4455	4455	0
464	20240403	120100	99262490	4455	4455	4455	4455	0
465	20240403	120000	99262490	4455	4455	4455	4455	0
466	20240403	115900	99262490	4455	4455	4455	4455	0
467	20240403	115800	99262490	4455	4455	4455	4455	0
468	20240403	115700	99262490	4455	4455	4455	4455	0
469	20240403	115600	99262490	4455	4455	4455	4455	0
470	20240403	115500	99262490	4455	4455	4455	4455	0
471	20240403	115400	99262490	4455	4455	4455	4455	0
472	20240403	115300	99262490	4455	4455	4455	4455	0
473	20240403	115200	99262490	4455	4455	4455	4455	0
474	20240403	115100	99262490	4455	4460	4460	4455	44
475	20240403	115000	99066465	4455	4455	4455	4455	0
476	20240403	114900	99066465	4455	4455	4455	4455	0
477	20240403	114800	99066465	4455	4455	4455	4455	0
478	20240403	114700	99066465	4455	4455	4455	4455	0
479	20240403	114600	99066465	4455	4455	4455	4455	0
480	20240403	114500	99066465	4455	4455	4455	4455	0
481	20240403	114400	99066465	4455	4455	4455	4455	0
482	20240403	114300	99066465	4455	4455	4455	4455	0
483	20240403	114200	99066465	4455	4455	4455	4455	0
484	20240403	114100	99066465	4455	4455	4455	4455	1
485	20240403	114000	99062010	4455	4455	4455	4455	0
486	20240403	113900	99062010	4455	4460	4460	4455	49
487	20240403	113800	98843710	4470	4470	4470	4470	1
488	20240403	113700	98839240	4470	4470	4470	4470	0
489	20240403	113600	98839240	4470	4455	4470	4455	3
490	20240403	113500	98825845	4455	4470	4470	4455	22
491	20240403	113400	98727520	4455	4455	4455	4455	0
492	20240403	113300	98727520	4455	4455	4455	4455	0
493	20240403	113200	98727520	4455	4455	4455	4455	0
494	20240403	113100	98727520	4455	4455	4455	4455	0
495	20240403	113000	98727520	4455	4455	4455	4455	0
496	20240403	112900	98727520	4455	4455	4455	4455	0
497	20240403	112800	98727520	4455	4455	4455	4455	0
498	20240403	112700	98727520	4455	4455	4455	4455	50
499	20240403	112600	98504770	4465	4465	4465	4465	11
500	20240403	112500	98455655	4465	4465	4465	4465	0
501	20240403	112400	98455655	4465	4465	4465	4465	0
502	20240403	112300	98455655	4465	4465	4465	4465	0
503	20240403	112200	98455655	4465	4465	4465	4465	0
504	20240403	112100	98455655	4465	4465	4465	4465	40
505	20240403	112000	98277055	4460	4460	4460	4460	30
506	20240403	111900	98143255	4460	4465	4465	4460	618
507	20240403	111800	95386720	4465	4465	4465	4465	0
508	20240403	111700	95386720	4465	4465	4465	4465	200
509	20240403	111600	94493720	4470	4470	4470	4470	15
510	20240403	111500	94426670	4470	4470	4470	4470	50
511	20240403	111400	94203170	4470	4470	4470	4470	0
512	20240403	111300	94203170	4470	4470	4470	4470	0
513	20240403	111200	94203170	4470	4470	4470	4470	0
514	20240403	111100	94203170	4470	4470	4470	4470	0
515	20240403	111000	94203170	4470	4470	4470	4470	100
516	20240403	110900	93756170	4475	4475	4475	4475	6
517	20240403	110800	93729320	4470	4470	4470	4470	0
518	20240403	110700	93729320	4470	4470	4470	4470	146
519	20240403	110600	93076700	4475	4475	4475	4475	25
520	20240403	110500	92964825	4475	4475	4475	4475	0
521	20240403	110400	92964825	4475	4475	4475	4475	22
522	20240403	110300	92866375	4475	4475	4475	4475	0
523	20240403	110200	92866375	4475	4475	4475	4475	0
524	20240403	110100	92866375	4475	4475	4475	4475	40
525	20240403	110000	92687375	4475	4475	4475	4475	2
526	20240403	105900	92678425	4475	4475	4475	4475	1
527	20240403	105800	92673950	4475	4470	4475	4470	55
528	20240403	105700	92428050	4475	4475	4475	4475	1
529	20240403	105600	92423575	4475	4475	4475	4475	0
530	20240403	105500	92423575	4475	4475	4475	4475	1
531	20240403	105400	92419100	4475	4475	4475	4475	2
532	20240403	105300	92410150	4470	4470	4470	4470	0
533	20240403	105200	92410150	4470	4470	4470	4470	31
534	20240403	105100	92271580	4480	4480	4480	4480	1
535	20240403	105000	92267100	4470	4470	4470	4470	0
536	20240403	104900	92267100	4470	4480	4480	4470	2
537	20240403	104800	92258150	4480	4480	4480	4480	0
538	20240403	104700	92258150	4480	4480	4480	4480	2
539	20240403	104600	92249190	4470	4470	4470	4470	0
540	20240403	104500	92249190	4470	4470	4470	4470	0
541	20240403	104400	92249190	4470	4480	4480	4470	44
542	20240403	104300	92052500	4480	4480	4480	4480	1
543	20240403	104200	92048020	4480	4480	4480	4480	0
544	20240403	104100	92048020	4480	4480	4480	4480	3
545	20240403	104000	92034580	4480	4480	4480	4480	0
546	20240403	103900	92034580	4480	4480	4480	4480	10
547	20240403	103800	91989780	4480	4480	4480	4480	0
548	20240403	103700	91989780	4480	4480	4480	4480	0
549	20240403	103600	91989780	4480	4465	4480	4465	79
550	20240403	103500	91637030	4465	4465	4465	4465	1
551	20240403	103400	91632565	4465	4465	4465	4465	1
552	20240403	103300	91628100	4465	4465	4465	4465	0
553	20240403	103200	91628100	4465	4465	4465	4465	5
554	20240403	103100	91605775	4465	4465	4465	4465	1
555	20240403	103000	91601310	4465	4465	4465	4465	0
556	20240403	102900	91601310	4465	4465	4465	4465	1
557	20240403	102800	91596845	4465	4465	4465	4465	0
558	20240403	102700	91596845	4465	4465	4465	4465	2
559	20240403	102600	91587915	4465	4465	4465	4465	1
560	20240403	102500	91583450	4465	4460	4465	4460	100
561	20240403	102400	91137440	4460	4460	4460	4460	3
562	20240403	102300	91124060	4460	4460	4460	4460	0
563	20240403	102200	91124060	4460	4460	4460	4460	0
564	20240403	102100	91124060	4460	4460	4460	4460	60
565	20240403	102000	90856460	4460	4450	4460	4450	52
566	20240403	101900	90625000	4460	4455	4460	4455	6
567	20240403	101800	90598265	4460	4460	4460	4460	0
568	20240403	101700	90598265	4460	4460	4460	4460	0
569	20240403	101600	90598265	4460	4460	4460	4460	2
570	20240403	101500	90589345	4450	4450	4450	4450	16
571	20240403	101400	90518145	4460	4460	4460	4460	0
572	20240403	101300	90518145	4460	4460	4460	4460	1
573	20240403	101200	90513685	4460	4460	4460	4460	1
574	20240403	101100	90509225	4460	4460	4460	4460	224
575	20240403	101000	89510185	4460	4460	4460	4460	0
576	20240403	100900	89510185	4460	4460	4460	4460	116
577	20240403	100800	88992825	4460	4460	4460	4460	1
578	20240403	100700	88988365	4455	4455	4455	4455	50
579	20240403	100600	88765615	4460	4455	4460	4455	385
580	20240403	100500	87049875	4455	4455	4455	4455	1
581	20240403	100400	87045420	4455	4455	4455	4455	2
582	20240403	100300	87036510	4455	4455	4455	4455	1
583	20240403	100200	87032055	4450	4450	4450	4450	101
584	20240403	100100	86582605	4450	4450	4450	4450	0
585	20240403	100000	86582605	4450	4450	4450	4450	1
586	20240403	095900	86578155	4450	4455	4455	4450	101
587	20240403	095800	86128700	4455	4455	4455	4455	0
588	20240403	095700	86128700	4455	4455	4455	4455	0
589	20240403	095600	86128700	4455	4455	4455	4455	2
590	20240403	095500	86119790	4440	4440	4440	4440	0
591	20240403	095400	86119790	4440	4440	4440	4440	0
592	20240403	095300	86119790	4440	4440	4440	4440	776
593	20240403	095200	82674350	4440	4440	4440	4440	4
594	20240403	095100	82656590	4440	4440	4440	4440	2
595	20240403	095000	82647710	4440	4440	4440	4435	174
596	20240403	094900	81875395	4440	4440	4440	4440	165
597	20240403	094800	81142795	4445	4445	4445	4445	12
598	20240403	094700	81089455	4445	4445	4445	4445	7
599	20240403	094600	81058340	4445	4450	4450	4445	103
600	20240403	094500	80600500	4445	4445	4445	4445	96
601	20240403	094400	80173780	4450	4450	4450	4450	270
602	20240403	094300	78972280	4455	4470	4470	4455	1493
603	20240403	094200	72313435	4480	4480	4480	4480	5
604	20240403	094100	72291035	4470	4470	4470	4470	0
605	20240403	094000	72291035	4470	4470	4470	4470	222
606	20240403	093900	71298695	4470	4470	4470	4470	2
607	20240403	093800	71289755	4470	4470	4470	4470	0
608	20240403	093700	71289755	4470	4450	4470	4450	29
609	20240403	093600	71160145	4445	4445	4445	4445	0
610	20240403	093500	71160145	4445	4445	4445	4445	20
611	20240403	093400	71071245	4470	4470	4470	4470	28
612	20240403	093300	70946085	4470	4470	4470	4445	247
613	20240403	093200	69843170	4480	4480	4480	4480	0
614	20240403	093100	69843170	4480	4480	4480	4480	0
615	20240403	093000	69843170	4480	4480	4480	4480	2
616	20240403	092900	69834210	4480	4480	4480	4480	0
617	20240403	092800	69834210	4480	4480	4480	4480	0
618	20240403	092700	69834210	4480	4480	4480	4480	1
619	20240403	092600	69829730	4480	4450	4480	4450	234
620	20240403	092500	68781580	4450	4450	4450	4450	4
621	20240403	092400	68763780	4440	4440	4440	4440	0
622	20240403	092300	68763780	4440	4440	4440	4440	1500
623	20240403	092200	62103780	4440	4440	4440	4440	0
624	20240403	092100	62103780	4440	4440	4440	4440	0
625	20240403	092000	62103780	4440	4425	4440	4425	7413
626	20240403	091900	29253745	4425	4430	4430	4420	2791
627	20240403	091800	16906250	4435	4435	4435	4435	12
628	20240403	091700	16853030	4435	4435	4435	4435	11
629	20240403	091600	16804245	4435	4430	4435	4430	112
630	20240403	091500	16308050	4430	4430	4430	4430	0
631	20240403	091400	16308050	4430	4430	4430	4430	43
632	20240403	091300	16117560	4430	4430	4430	4430	405
633	20240403	091200	14323410	4430	4430	4430	4430	2
634	20240403	091100	14314550	4435	4435	4435	4430	110
635	20240403	091000	13827205	4435	4440	4440	4435	527
636	20240403	090900	11488850	4440	4450	4465	4440	416
637	20240403	090800	9639860	4450	4450	4450	4450	2
638	20240403	090700	9630960	4450	4475	4480	4450	1136
639	20240403	090600	4570255	4455	4455	4485	4455	241
640	20240403	090500	3493855	4480	4480	4480	4480	0
641	20240403	090400	3493855	4480	4495	4495	4480	74
642	20240403	090300	3162185	4495	4495	4495	4495	3
643	20240403	090200	3148700	4500	4500	4500	4500	46
644	20240403	090100	2941700	4500	4500	4500	4500	44
645	20240403	090000	2743700	4500	4450	4500	4450	616