KissMeData/314130/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204100	445832260	8930	8930	8930	8930	1872
3	20240403	204000	445832260	8930	8930	8930	8930	0
4	20240403	203900	445832260	8930	8930	8930	8930	0
5	20240403	203800	445832260	8930	8930	8930	8930	0
6	20240403	203700	445832260	8930	8930	8930	8930	0
7	20240403	203600	445832260	8930	8930	8930	8930	0
8	20240403	203500	445832260	8930	8930	8930	8930	0
9	20240403	203400	445832260	8930	8930	8930	8930	0
10	20240403	203300	445832260	8930	8930	8930	8930	0
11	20240403	203200	445832260	8930	8930	8930	8930	0
12	20240403	203100	445832260	8930	8930	8930	8930	0
13	20240403	203000	445832260	8930	8930	8930	8930	0
14	20240403	202900	445832260	8930	8930	8930	8930	0
15	20240403	202800	445832260	8930	8930	8930	8930	0
16	20240403	202700	445832260	8930	8930	8930	8930	0
17	20240403	202600	445832260	8930	8930	8930	8930	0
18	20240403	202500	445832260	8930	8930	8930	8930	0
19	20240403	202400	445832260	8930	8930	8930	8930	0
20	20240403	202300	445832260	8930	8930	8930	8930	0
21	20240403	202200	445832260	8930	8930	8930	8930	0
22	20240403	202100	445832260	8930	8930	8930	8930	0
23	20240403	202000	445832260	8930	8930	8930	8930	0
24	20240403	201900	445832260	8930	8930	8930	8930	0
25	20240403	201800	445832260	8930	8930	8930	8930	0
26	20240403	201700	445832260	8930	8930	8930	8930	0
27	20240403	201600	445832260	8930	8930	8930	8930	0
28	20240403	201500	445832260	8930	8930	8930	8930	0
29	20240403	201400	445832260	8930	8930	8930	8930	0
30	20240403	201300	445832260	8930	8930	8930	8930	0
31	20240403	201200	445832260	8930	8930	8930	8930	0
32	20240403	201100	445832260	8930	8930	8930	8930	1872
33	20240403	201000	445832260	8930	8930	8930	8930	0
34	20240403	200900	445832260	8930	8930	8930	8930	0
35	20240403	200800	445832260	8930	8930	8930	8930	0
36	20240403	200700	445832260	8930	8930	8930	8930	0
37	20240403	200600	445832260	8930	8930	8930	8930	0
38	20240403	200500	445832260	8930	8930	8930	8930	0
39	20240403	200400	445832260	8930	8930	8930	8930	0
40	20240403	200300	445832260	8930	8930	8930	8930	0
41	20240403	200200	445832260	8930	8930	8930	8930	0
42	20240403	200100	445832260	8930	8930	8930	8930	0
43	20240403	200000	445832260	8930	8930	8930	8930	0
44	20240403	195900	445832260	8930	8930	8930	8930	0
45	20240403	195800	445832260	8930	8930	8930	8930	0
46	20240403	195700	445832260	8930	8930	8930	8930	0
47	20240403	195600	445832260	8930	8930	8930	8930	0
48	20240403	195500	445832260	8930	8930	8930	8930	0
49	20240403	195400	445832260	8930	8930	8930	8930	0
50	20240403	195300	445832260	8930	8930	8930	8930	0
51	20240403	195200	445832260	8930	8930	8930	8930	0
52	20240403	195100	445832260	8930	8930	8930	8930	0
53	20240403	195000	445832260	8930	8930	8930	8930	0
54	20240403	194900	445832260	8930	8930	8930	8930	0
55	20240403	194800	445832260	8930	8930	8930	8930	0
56	20240403	194700	445832260	8930	8930	8930	8930	0
57	20240403	194600	445832260	8930	8930	8930	8930	0
58	20240403	194500	445832260	8930	8930	8930	8930	0
59	20240403	194400	445832260	8930	8930	8930	8930	0
60	20240403	194300	445832260	8930	8930	8930	8930	0
61	20240403	194200	445832260	8930	8930	8930	8930	0
62	20240403	194100	445832260	8930	8930	8930	8930	1872
63	20240403	194000	445832260	8930	8930	8930	8930	0
64	20240403	193900	445832260	8930	8930	8930	8930	0
65	20240403	193800	445832260	8930	8930	8930	8930	0
66	20240403	193700	445832260	8930	8930	8930	8930	0
67	20240403	193600	445832260	8930	8930	8930	8930	0
68	20240403	193500	445832260	8930	8930	8930	8930	0
69	20240403	193400	445832260	8930	8930	8930	8930	0
70	20240403	193300	445832260	8930	8930	8930	8930	0
71	20240403	193200	445832260	8930	8930	8930	8930	0
72	20240403	193100	445832260	8930	8930	8930	8930	0
73	20240403	193000	445832260	8930	8930	8930	8930	0
74	20240403	192900	445832260	8930	8930	8930	8930	0
75	20240403	192800	445832260	8930	8930	8930	8930	0
76	20240403	192700	445832260	8930	8930	8930	8930	0
77	20240403	192600	445832260	8930	8930	8930	8930	0
78	20240403	192500	445832260	8930	8930	8930	8930	0
79	20240403	192400	445832260	8930	8930	8930	8930	0
80	20240403	192300	445832260	8930	8930	8930	8930	0
81	20240403	192200	445832260	8930	8930	8930	8930	0
82	20240403	192100	445832260	8930	8930	8930	8930	0
83	20240403	192000	445832260	8930	8930	8930	8930	0
84	20240403	191900	445832260	8930	8930	8930	8930	0
85	20240403	191800	445832260	8930	8930	8930	8930	0
86	20240403	191700	445832260	8930	8930	8930	8930	0
87	20240403	191600	445832260	8930	8930	8930	8930	0
88	20240403	191500	445832260	8930	8930	8930	8930	0
89	20240403	191400	445832260	8930	8930	8930	8930	0
90	20240403	191300	445832260	8930	8930	8930	8930	0
91	20240403	191200	445832260	8930	8930	8930	8930	0
92	20240403	191100	445832260	8930	8930	8930	8930	1872
93	20240403	191000	445832260	8930	8930	8930	8930	0
94	20240403	190900	445832260	8930	8930	8930	8930	0
95	20240403	190800	445832260	8930	8930	8930	8930	0
96	20240403	190700	445832260	8930	8930	8930	8930	0
97	20240403	190600	445832260	8930	8930	8930	8930	0
98	20240403	190500	445832260	8930	8930	8930	8930	0
99	20240403	190400	445832260	8930	8930	8930	8930	0
100	20240403	190300	445832260	8930	8930	8930	8930	0
101	20240403	190200	445832260	8930	8930	8930	8930	0
102	20240403	190100	445832260	8930	8930	8930	8930	0
103	20240403	190000	445832260	8930	8930	8930	8930	0
104	20240403	185900	445832260	8930	8930	8930	8930	0
105	20240403	185800	445832260	8930	8930	8930	8930	0
106	20240403	185700	445832260	8930	8930	8930	8930	0
107	20240403	185600	445832260	8930	8930	8930	8930	0
108	20240403	185500	445832260	8930	8930	8930	8930	0
109	20240403	185400	445832260	8930	8930	8930	8930	0
110	20240403	185300	445832260	8930	8930	8930	8930	0
111	20240403	185200	445832260	8930	8930	8930	8930	0
112	20240403	185100	445832260	8930	8930	8930	8930	0
113	20240403	185000	445832260	8930	8930	8930	8930	0
114	20240403	184900	445832260	8930	8930	8930	8930	0
115	20240403	184800	445832260	8930	8930	8930	8930	0
116	20240403	184700	445832260	8930	8930	8930	8930	0
117	20240403	184600	445832260	8930	8930	8930	8930	0
118	20240403	184500	445832260	8930	8930	8930	8930	0
119	20240403	184400	445832260	8930	8930	8930	8930	0
120	20240403	184300	445832260	8930	8930	8930	8930	0
121	20240403	184200	445832260	8930	8930	8930	8930	0
122	20240403	184100	445832260	8930	8930	8930	8930	1872
123	20240403	184000	445832260	8930	8930	8930	8930	0
124	20240403	183900	445832260	8930	8930	8930	8930	0
125	20240403	183800	445832260	8930	8930	8930	8930	0
126	20240403	183700	445832260	8930	8930	8930	8930	0
127	20240403	183600	445832260	8930	8930	8930	8930	0
128	20240403	183500	445832260	8930	8930	8930	8930	0
129	20240403	183400	445832260	8930	8930	8930	8930	0
130	20240403	183300	445832260	8930	8930	8930	8930	0
131	20240403	183200	445832260	8930	8930	8930	8930	0
132	20240403	183100	445832260	8930	8930	8930	8930	0
133	20240403	183000	445832260	8930	8930	8930	8930	0
134	20240403	182900	445832260	8930	8930	8930	8930	0
135	20240403	182800	445832260	8930	8930	8930	8930	0
136	20240403	182700	445832260	8930	8930	8930	8930	0
137	20240403	182600	445832260	8930	8930	8930	8930	0
138	20240403	182500	445832260	8930	8930	8930	8930	0
139	20240403	182400	445832260	8930	8930	8930	8930	0
140	20240403	182300	445832260	8930	8930	8930	8930	0
141	20240403	182200	445832260	8930	8930	8930	8930	0
142	20240403	182100	445832260	8930	8930	8930	8930	0
143	20240403	182000	445832260	8930	8930	8930	8930	0
144	20240403	181900	445832260	8930	8930	8930	8930	0
145	20240403	181800	445832260	8930	8930	8930	8930	0
146	20240403	181700	445832260	8930	8930	8930	8930	0
147	20240403	181600	445832260	8930	8930	8930	8930	0
148	20240403	181500	445832260	8930	8930	8930	8930	0
149	20240403	181400	445832260	8930	8930	8930	8930	0
150	20240403	181300	445832260	8930	8930	8930	8930	0
151	20240403	181200	445832260	8930	8930	8930	8930	0
152	20240403	181100	445832260	8930	8930	8930	8930	1872
153	20240403	181000	445832260	8930	8930	8930	8930	0
154	20240403	180900	445832260	8930	8930	8930	8930	0
155	20240403	180800	445832260	8930	8930	8930	8930	0
156	20240403	180700	445832260	8930	8930	8930	8930	0
157	20240403	180600	445832260	8930	8930	8930	8930	0
158	20240403	180500	445832260	8930	8930	8930	8930	0
159	20240403	180400	445832260	8930	8930	8930	8930	0
160	20240403	180300	445832260	8930	8930	8930	8930	0
161	20240403	180200	445832260	8930	8930	8930	8930	0
162	20240403	180100	445832260	8930	8930	8930	8930	0
163	20240403	180000	445832260	8930	8930	8930	8930	0
164	20240403	175900	445832260	8930	8930	8930	8930	0
165	20240403	175800	445832260	8930	8930	8930	8930	0
166	20240403	175700	445832260	8930	8930	8930	8930	0
167	20240403	175600	445832260	8930	8930	8930	8930	0
168	20240403	175500	445832260	8930	8930	8930	8930	0
169	20240403	175400	445832260	8930	8930	8930	8930	0
170	20240403	175300	445832260	8930	8930	8930	8930	0
171	20240403	175200	445832260	8930	8930	8930	8930	0
172	20240403	175100	445832260	8930	8930	8930	8930	0
173	20240403	175000	445832260	8930	8930	8930	8930	0
174	20240403	174900	445832260	8930	8930	8930	8930	0
175	20240403	174800	445832260	8930	8930	8930	8930	0
176	20240403	174700	445832260	8930	8930	8930	8930	0
177	20240403	174600	445832260	8930	8930	8930	8930	0
178	20240403	174500	445832260	8930	8930	8930	8930	0
179	20240403	174400	445832260	8930	8930	8930	8930	0
180	20240403	174300	445832260	8930	8930	8930	8930	0
181	20240403	174200	445832260	8930	8930	8930	8930	0
182	20240403	174100	445832260	8930	8930	8930	8930	1872
183	20240403	174000	445832260	8930	8930	8930	8930	0
184	20240403	173900	445832260	8930	8930	8930	8930	0
185	20240403	173800	445832260	8930	8930	8930	8930	0
186	20240403	173700	445832260	8930	8930	8930	8930	0
187	20240403	173600	445832260	8930	8930	8930	8930	0
188	20240403	173500	445832260	8930	8930	8930	8930	0
189	20240403	173400	445832260	8930	8930	8930	8930	0
190	20240403	173300	445832260	8930	8930	8930	8930	0
191	20240403	173200	445832260	8930	8930	8930	8930	0
192	20240403	173100	445832260	8930	8930	8930	8930	0
193	20240403	173000	445832260	8930	8930	8930	8930	0
194	20240403	172900	445832260	8930	8930	8930	8930	0
195	20240403	172800	445832260	8930	8930	8930	8930	0
196	20240403	172700	445832260	8930	8930	8930	8930	0
197	20240403	172600	445832260	8930	8930	8930	8930	0
198	20240403	172500	445832260	8930	8930	8930	8930	0
199	20240403	172400	445832260	8930	8930	8930	8930	0
200	20240403	172300	445832260	8930	8930	8930	8930	0
201	20240403	172200	445832260	8930	8930	8930	8930	0
202	20240403	172100	445832260	8930	8930	8930	8930	0
203	20240403	172000	445832260	8930	8930	8930	8930	0
204	20240403	171900	445832260	8930	8930	8930	8930	0
205	20240403	171800	445832260	8930	8930	8930	8930	0
206	20240403	171700	445832260	8930	8930	8930	8930	0
207	20240403	171600	445832260	8930	8930	8930	8930	0
208	20240403	171500	445832260	8930	8930	8930	8930	0
209	20240403	171400	445832260	8930	8930	8930	8930	0
210	20240403	171300	445832260	8930	8930	8930	8930	0
211	20240403	171200	445832260	8930	8930	8930	8930	0
212	20240403	171100	445832260	8930	8930	8930	8930	1872
213	20240403	171000	445832260	8930	8930	8930	8930	0
214	20240403	170900	445832260	8930	8930	8930	8930	0
215	20240403	170800	445832260	8930	8930	8930	8930	0
216	20240403	170700	445832260	8930	8930	8930	8930	0
217	20240403	170600	445832260	8930	8930	8930	8930	0
218	20240403	170500	445832260	8930	8930	8930	8930	0
219	20240403	170400	445832260	8930	8930	8930	8930	0
220	20240403	170300	445832260	8930	8930	8930	8930	0
221	20240403	170200	445832260	8930	8930	8930	8930	0
222	20240403	170100	445832260	8930	8930	8930	8930	0
223	20240403	170000	445832260	8930	8930	8930	8930	0
224	20240403	165900	445832260	8930	8930	8930	8930	0
225	20240403	165800	445832260	8930	8930	8930	8930	0
226	20240403	165700	445832260	8930	8930	8930	8930	0
227	20240403	165600	445832260	8930	8930	8930	8930	0
228	20240403	165500	445832260	8930	8930	8930	8930	0
229	20240403	165400	445832260	8930	8930	8930	8930	0
230	20240403	165300	445832260	8930	8930	8930	8930	0
231	20240403	165200	445832260	8930	8930	8930	8930	0
232	20240403	165100	445832260	8930	8930	8930	8930	0
233	20240403	165000	445832260	8930	8930	8930	8930	0
234	20240403	164900	445832260	8930	8930	8930	8930	0
235	20240403	164800	445832260	8930	8930	8930	8930	0
236	20240403	164700	445832260	8930	8930	8930	8930	0
237	20240403	164600	445832260	8930	8930	8930	8930	0
238	20240403	164500	445832260	8930	8930	8930	8930	0
239	20240403	164400	445832260	8930	8930	8930	8930	0
240	20240403	164300	445832260	8930	8930	8930	8930	0
241	20240403	164200	445832260	8930	8930	8930	8930	0
242	20240403	164100	445832260	8930	8930	8930	8930	1872
243	20240403	164000	445832260	8930	8930	8930	8930	0
244	20240403	163900	445832260	8930	8930	8930	8930	0
245	20240403	163800	445832260	8930	8930	8930	8930	0
246	20240403	163700	445832260	8930	8930	8930	8930	0
247	20240403	163600	445832260	8930	8930	8930	8930	0
248	20240403	163500	445832260	8930	8930	8930	8930	0
249	20240403	163400	445832260	8930	8930	8930	8930	0
250	20240403	163300	445832260	8930	8930	8930	8930	0
251	20240403	163200	445832260	8930	8930	8930	8930	0
252	20240403	163100	445832260	8930	8930	8930	8930	0
253	20240403	163000	445832260	8930	8930	8930	8930	0
254	20240403	162900	445832260	8930	8930	8930	8930	0
255	20240403	162800	445832260	8930	8930	8930	8930	0
256	20240403	162700	445832260	8930	8930	8930	8930	0
257	20240403	162600	445832260	8930	8930	8930	8930	0
258	20240403	162500	445832260	8930	8930	8930	8930	0
259	20240403	162400	445832260	8930	8930	8930	8930	0
260	20240403	162300	445832260	8930	8930	8930	8930	0
261	20240403	162200	445832260	8930	8930	8930	8930	0
262	20240403	162100	445832260	8930	8930	8930	8930	0
263	20240403	162000	445832260	8930	8930	8930	8930	0
264	20240403	161900	445832260	8930	8930	8930	8930	0
265	20240403	161800	445832260	8930	8930	8930	8930	0
266	20240403	161700	445832260	8930	8930	8930	8930	0
267	20240403	161600	445832260	8930	8930	8930	8930	0
268	20240403	161500	445832260	8930	8930	8930	8930	0
269	20240403	161400	445832260	8930	8930	8930	8930	0
270	20240403	161300	445832260	8930	8930	8930	8930	0
271	20240403	161200	445832260	8930	8930	8930	8930	0
272	20240403	161100	445832260	8930	8930	8930	8930	1872
273	20240403	161000	445832260	8930	8930	8930	8930	0
274	20240403	160900	445832260	8930	8930	8930	8930	0
275	20240403	160800	445832260	8930	8930	8930	8930	0
276	20240403	160700	445832260	8930	8930	8930	8930	0
277	20240403	160600	445832260	8930	8930	8930	8930	0
278	20240403	160500	445832260	8930	8930	8930	8930	0
279	20240403	160400	445832260	8930	8930	8930	8930	0
280	20240403	160300	445832260	8930	8930	8930	8930	0
281	20240403	160200	445832260	8930	8930	8930	8930	0
282	20240403	160100	445832260	8930	8930	8930	8930	0
283	20240403	160000	445832260	8930	8930	8930	8930	0
284	20240403	155900	445832260	8930	8930	8930	8930	0
285	20240403	155800	445832260	8930	8930	8930	8930	0
286	20240403	155700	445832260	8930	8930	8930	8930	0
287	20240403	155600	445832260	8930	8930	8930	8930	0
288	20240403	155500	445832260	8930	8930	8930	8930	0
289	20240403	155400	445832260	8930	8930	8930	8930	0
290	20240403	155300	445832260	8930	8930	8930	8930	0
291	20240403	155200	445832260	8930	8930	8930	8930	0
292	20240403	155100	445832260	8930	8930	8930	8930	0
293	20240403	155000	445832260	8930	8930	8930	8930	0
294	20240403	154900	445832260	8930	8930	8930	8930	0
295	20240403	154800	445832260	8930	8930	8930	8930	0
296	20240403	154700	445832260	8930	8930	8930	8930	0
297	20240403	154600	445832260	8930	8930	8930	8930	0
298	20240403	154500	445832260	8930	8930	8930	8930	0
299	20240403	154400	445832260	8930	8930	8930	8930	0
300	20240403	154300	445832260	8930	8930	8930	8930	0
301	20240403	154200	445832260	8930	8930	8930	8930	0
302	20240403	154100	445832260	8930	8930	8930	8930	1872
303	20240403	154000	445832260	8930	8930	8930	8930	0
304	20240403	153900	445832260	8930	8930	8930	8930	0
305	20240403	153800	445832260	8930	8930	8930	8930	0
306	20240403	153700	445832260	8930	8930	8930	8930	0
307	20240403	153600	445832260	8930	8930	8930	8930	0
308	20240403	153500	445832260	8930	8930	8930	8930	0
309	20240403	153400	445832260	8930	8930	8930	8930	0
310	20240403	153300	445832260	8930	8930	8930	8930	0
311	20240403	153200	445832260	8930	8930	8930	8930	0
312	20240403	153100	445832260	8930	8930	8930	8930	0
313	20240403	153000	445832260	8930	8930	8930	8930	1872
314	20240403	152900	429115300	8960	8960	8960	8960	0
315	20240403	152800	429115300	8960	8960	8960	8960	0
316	20240403	152700	429115300	8960	8960	8960	8960	0
317	20240403	152600	429115300	8960	8960	8960	8960	0
318	20240403	152500	429115300	8960	8960	8960	8960	0
319	20240403	152400	429115300	8960	8960	8960	8960	0
320	20240403	152300	429115300	8960	8960	8960	8960	0
321	20240403	152200	429115300	8960	8960	8960	8960	0
322	20240403	152100	429115300	8960	8960	8960	8960	0
323	20240403	152000	429115300	8960	8960	8960	8960	0
324	20240403	151900	429115300	8960	8950	8960	8950	169
325	20240403	151800	427601110	8950	8950	8950	8950	45
326	20240403	151700	427198360	8960	8960	8960	8960	12
327	20240403	151600	427090840	8960	8960	8960	8960	25
328	20240403	151500	426866840	8960	8960	8960	8960	2
329	20240403	151400	426848920	8940	8940	8940	8940	0
330	20240403	151300	426848920	8940	8940	8940	8940	0
331	20240403	151200	426848920	8940	8940	8940	8940	6
332	20240403	151100	426795280	8930	8930	8930	8930	37
333	20240403	151000	426464870	8930	8940	8940	8930	355
334	20240403	150900	423293600	8940	8940	8940	8940	135
335	20240403	150800	422086700	8940	8970	8970	8940	202
336	20240403	150700	420277160	8970	8970	8970	8970	55
337	20240403	150600	419783810	8970	8970	8970	8970	3
338	20240403	150500	419756900	8940	8940	8940	8940	115
339	20240403	150400	418728800	8940	8940	8940	8940	0
340	20240403	150300	418728800	8940	8940	8940	8940	0
341	20240403	150200	418728800	8940	8940	8940	8940	3
342	20240403	150100	418701980	8940	8940	8940	8940	33
343	20240403	150000	418406960	8940	8940	8940	8940	0
344	20240403	145900	418406960	8940	8940	8940	8940	0
345	20240403	145800	418406960	8940	8940	8940	8940	0
346	20240403	145700	418406960	8940	8940	8940	8940	1
347	20240403	145600	418398020	8920	8920	8920	8920	0
348	20240403	145500	418398020	8920	8920	8920	8920	0
349	20240403	145400	418398020	8920	8920	8920	8920	0
350	20240403	145300	418398020	8920	8920	8920	8920	2
351	20240403	145200	418380180	8920	8920	8920	8920	0
352	20240403	145100	418380180	8920	8920	8920	8920	0
353	20240403	145000	418380180	8920	8920	8920	8920	0
354	20240403	144900	418380180	8920	8920	8920	8920	156
355	20240403	144800	416988660	8920	8920	8920	8920	1
356	20240403	144700	416979740	8910	8910	8910	8910	5
357	20240403	144600	416935190	8910	8910	8910	8910	200
358	20240403	144500	415153190	8920	8920	8920	8920	0
359	20240403	144400	415153190	8920	8910	8920	8910	214
360	20240403	144300	413244330	8910	8910	8910	8910	4
361	20240403	144200	413208690	8910	8910	8910	8910	4
362	20240403	144100	413173050	8910	8910	8910	8910	18
363	20240403	144000	413012670	8910	8910	8920	8910	76
364	20240403	143900	412335450	8920	8920	8920	8920	0
365	20240403	143800	412335450	8920	8920	8920	8920	0
366	20240403	143700	412335450	8920	8920	8920	8920	4
367	20240403	143600	412299770	8920	8920	8920	8920	0
368	20240403	143500	412299770	8920	8920	8920	8920	0
369	20240403	143400	412299770	8920	8920	8920	8920	0
370	20240403	143300	412299770	8920	8920	8920	8920	4
371	20240403	143200	412264090	8920	8920	8920	8920	5
372	20240403	143100	412219490	8930	8930	8930	8930	33
373	20240403	143000	411924800	8930	8930	8930	8930	0
374	20240403	142900	411924800	8930	8930	8930	8930	0
375	20240403	142800	411924800	8930	8930	8930	8930	75
376	20240403	142700	411255050	8940	8940	8940	8940	2
377	20240403	142600	411237170	8930	8930	8930	8930	1
378	20240403	142500	411228240	8930	8930	8930	8930	103
379	20240403	142400	410308450	8940	8940	8940	8940	0
380	20240403	142300	410308450	8940	8940	8940	8940	0
381	20240403	142200	410308450	8940	8940	8940	8940	1
382	20240403	142100	410299510	8930	8930	8930	8930	20
383	20240403	142000	410120910	8930	8940	8940	8930	12
384	20240403	141900	410013730	8940	8940	8940	8940	1
385	20240403	141800	410004790	8940	8940	8940	8940	1
386	20240403	141700	409995850	8940	8930	8940	8930	7
387	20240403	141600	409933320	8930	8920	8930	8920	846
388	20240403	141500	402382020	8920	8920	8920	8920	2
389	20240403	141400	402364180	8920	8920	8920	8920	0
390	20240403	141300	402364180	8920	8920	8920	8920	1
391	20240403	141200	402355260	8920	8920	8920	8920	0
392	20240403	141100	402355260	8920	8920	8920	8920	0
393	20240403	141000	402355260	8920	8920	8920	8920	0
394	20240403	140900	402355260	8920	8920	8920	8920	0
395	20240403	140800	402355260	8920	8920	8920	8920	0
396	20240403	140700	402355260	8920	8920	8920	8920	0
397	20240403	140600	402355260	8920	8920	8920	8920	0
398	20240403	140500	402355260	8920	8920	8920	8920	0
399	20240403	140400	402355260	8920	8920	8920	8920	183
400	20240403	140300	400722900	8930	8930	8930	8930	1
401	20240403	140200	400713970	8940	8940	8940	8940	19
402	20240403	140100	400544110	8940	8940	8940	8940	3
403	20240403	140000	400517290	8940	8940	8940	8940	0
404	20240403	135900	400517290	8940	8940	8940	8940	42
405	20240403	135800	400141810	8940	8940	8940	8940	0
406	20240403	135700	400141810	8940	8940	8940	8940	1
407	20240403	135600	400132870	8950	8950	8950	8950	0
408	20240403	135500	400132870	8950	8920	8950	8920	373
409	20240403	135400	396805680	8910	8910	8910	8910	189
410	20240403	135300	395121690	8910	8900	8910	8900	358
411	20240403	135200	391935480	8900	8890	8900	8890	947
412	20240403	135100	383516160	8900	8900	8900	8900	1
413	20240403	135000	383507260	8850	8870	8870	8850	500
414	20240403	134900	379081570	8940	8940	8940	8940	0
415	20240403	134800	379081570	8940	8940	8940	8940	22
416	20240403	134700	378884890	8850	8920	8920	8850	3511
417	20240403	134600	347712670	8920	8930	8930	8920	424
418	20240403	134500	343929350	8930	8930	8930	8930	76
419	20240403	134400	343250670	8950	8950	8950	8950	0
420	20240403	134300	343250670	8950	8950	8950	8950	0
421	20240403	134200	343250670	8950	8950	8950	8950	1
422	20240403	134100	343241720	8920	8920	8920	8920	50
423	20240403	134000	342795720	8950	8950	8950	8950	0
424	20240403	133900	342795720	8950	8950	8950	8950	0
425	20240403	133800	342795720	8950	8950	8950	8950	0
426	20240403	133700	342795720	8950	8950	8950	8950	0
427	20240403	133600	342795720	8950	8930	8950	8930	101
428	20240403	133500	341893770	8930	8930	8930	8930	25
429	20240403	133400	341670520	8930	8930	8930	8930	44
430	20240403	133300	341277600	8930	8930	8930	8930	10
431	20240403	133200	341188300	8930	8930	8930	8930	0
432	20240403	133100	341188300	8930	8930	8930	8930	0
433	20240403	133000	341188300	8930	8930	8930	8930	1
434	20240403	132900	341179370	8920	8920	8920	8920	0
435	20240403	132800	341179370	8920	8920	8920	8920	1
436	20240403	132700	341170450	8930	8930	8930	8930	0
437	20240403	132600	341170450	8930	8930	8930	8930	308
438	20240403	132500	338420010	8920	8920	8920	8920	50
439	20240403	132400	337974010	8940	8940	8940	8940	0
440	20240403	132300	337974010	8940	8940	8940	8940	0
441	20240403	132200	337974010	8940	8940	8940	8940	0
442	20240403	132100	337974010	8940	8940	8940	8940	0
443	20240403	132000	337974010	8940	8940	8940	8940	0
444	20240403	131900	337974010	8940	8940	8950	8940	640
445	20240403	131800	332250420	8940	8940	8940	8940	0
446	20240403	131700	332250420	8940	8940	8940	8940	0
447	20240403	131600	332250420	8940	8940	8940	8940	0
448	20240403	131500	332250420	8940	8940	8940	8940	200
449	20240403	131400	330462420	8930	8930	8930	8930	0
450	20240403	131300	330462420	8930	8930	8930	8930	0
451	20240403	131200	330462420	8930	8930	8930	8930	200
452	20240403	131100	328676420	8930	8930	8930	8930	0
453	20240403	131000	328676420	8930	8930	8930	8930	5
454	20240403	130900	328631770	8930	8930	8930	8930	3
455	20240403	130800	328604980	8930	8930	8930	8930	0
456	20240403	130700	328604980	8930	8930	8930	8930	6
457	20240403	130600	328551400	8930	8930	8930	8930	5
458	20240403	130500	328506750	8930	8920	8930	8920	4
459	20240403	130400	328471060	8930	8930	8930	8930	42
460	20240403	130300	328096000	8920	8920	8920	8920	10
461	20240403	130200	328006800	8920	8920	8920	8920	0
462	20240403	130100	328006800	8920	8960	8960	8920	216
463	20240403	130000	326079480	8960	8960	8960	8960	1
464	20240403	125900	326070520	8960	8960	8960	8960	1
465	20240403	125800	326061560	8970	8970	8970	8970	1
466	20240403	125700	326052590	8920	8920	8920	8920	0
467	20240403	125600	326052590	8920	8920	8930	8920	5310
468	20240403	125500	278686890	8920	8920	8920	8920	0
469	20240403	125400	278686890	8920	8920	8920	8920	0
470	20240403	125300	278686890	8920	8920	8920	8920	1
471	20240403	125200	278677970	8890	8890	8890	8890	0
472	20240403	125100	278677970	8890	8890	8890	8890	100
473	20240403	125000	277788970	8920	8920	8920	8920	0
474	20240403	124900	277788970	8920	8920	8920	8920	1
475	20240403	124800	277780050	8890	8890	8890	8890	19
476	20240403	124700	277611140	8920	8920	8920	8920	0
477	20240403	124600	277611140	8920	8890	8920	8890	301
478	20240403	124500	274935220	8920	8920	8920	8920	30
479	20240403	124400	274667620	8920	8920	8920	8920	0
480	20240403	124300	274667620	8920	8920	8920	8920	0
481	20240403	124200	274667620	8920	8920	8920	8920	0
482	20240403	124100	274667620	8920	8920	8920	8920	10
483	20240403	124000	274578420	8920	8920	8920	8920	0
484	20240403	123900	274578420	8920	8920	8920	8920	44
485	20240403	123800	274185940	8920	8920	8920	8920	7
486	20240403	123700	274123500	8900	8900	8900	8900	19
487	20240403	123600	273954400	8900	8920	8920	8900	2
488	20240403	123500	273936580	8920	8920	8920	8920	5
489	20240403	123400	273891980	8920	8920	8920	8920	0
490	20240403	123300	273891980	8920	8920	8920	8920	10
491	20240403	123200	273802780	8920	8920	8920	8920	0
492	20240403	123100	273802780	8920	8920	8920	8920	0
493	20240403	123000	273802780	8920	8920	8920	8920	10
494	20240403	122900	273713580	8920	8920	8920	8920	0
495	20240403	122800	273713580	8920	8920	8920	8920	0
496	20240403	122700	273713580	8920	8920	8920	8920	0
497	20240403	122600	273713580	8920	8920	8920	8920	7
498	20240403	122500	273651140	8920	8920	8920	8920	7
499	20240403	122400	273588700	8920	8920	8920	8920	50
500	20240403	122300	273142700	8920	8920	8920	8920	71
501	20240403	122200	272509380	8920	8920	8920	8920	0
502	20240403	122100	272509380	8920	8920	8920	8920	0
503	20240403	122000	272509380	8920	8920	8920	8920	1
504	20240403	121900	272500460	8910	8910	8910	8910	313
505	20240403	121800	269711630	8860	8860	8860	8860	0
506	20240403	121700	269711630	8860	8860	8860	8860	44
507	20240403	121600	269321790	8860	8860	8860	8860	0
508	20240403	121500	269321790	8860	8860	8860	8850	1467
509	20240403	121400	256327930	8860	8870	8870	8860	1267
510	20240403	121300	245101090	8870	8890	8890	8870	851
511	20240403	121200	237550200	8890	8890	8890	8890	18
512	20240403	121100	237390180	8880	8910	8910	8880	36
513	20240403	121000	237070470	8880	8910	8910	8880	217
514	20240403	120900	235143480	8910	8910	8910	8910	1
515	20240403	120800	235134570	8880	8880	8880	8880	210
516	20240403	120700	233269770	8920	8920	8920	8920	0
517	20240403	120600	233269770	8920	8920	8920	8920	1
518	20240403	120500	233260850	8920	8920	8920	8920	0
519	20240403	120400	233260850	8920	8920	8920	8920	0
520	20240403	120300	233260850	8920	8920	8920	8920	0
521	20240403	120200	233260850	8920	8920	8920	8920	0
522	20240403	120100	233260850	8920	8920	8920	8920	0
523	20240403	120000	233260850	8920	8890	8920	8890	104
524	20240403	115900	232334840	8870	8870	8870	8870	0
525	20240403	115800	232334840	8870	8870	8870	8870	0
526	20240403	115700	232334840	8870	8870	8870	8870	0
527	20240403	115600	232334840	8870	8870	8870	8870	0
528	20240403	115500	232334840	8870	8870	8870	8870	0
529	20240403	115400	232334840	8870	8870	8870	8870	0
530	20240403	115300	232334840	8870	8870	8870	8870	0
531	20240403	115200	232334840	8870	8870	8870	8870	0
532	20240403	115100	232334840	8870	8870	8870	8870	0
533	20240403	115000	232334840	8870	8870	8870	8870	0
534	20240403	114900	232334840	8870	8880	8880	8870	134
535	20240403	114800	231146210	8870	8870	8870	8870	0
536	20240403	114700	231146210	8870	8870	8870	8870	0
537	20240403	114600	231146210	8870	8890	8890	8870	101
538	20240403	114500	230250320	8890	8890	8890	8890	0
539	20240403	114400	230250320	8890	8890	8890	8890	43
540	20240403	114300	229868050	8900	8900	8900	8900	0
541	20240403	114200	229868050	8900	8900	8900	8900	0
542	20240403	114100	229868050	8900	8900	8900	8900	0
543	20240403	114000	229868050	8900	8900	8900	8900	9
544	20240403	113900	229787950	8900	8900	8900	8900	200
545	20240403	113800	228007950	8900	8900	8900	8900	0
546	20240403	113700	228007950	8900	8900	8900	8900	10
547	20240403	113600	227918950	8870	8870	8870	8870	0
548	20240403	113500	227918950	8870	8870	8870	8870	0
549	20240403	113400	227918950	8870	8880	8880	8870	500
550	20240403	113300	223481660	8880	8880	8880	8880	0
551	20240403	113200	223481660	8880	8880	8880	8880	0
552	20240403	113100	223481660	8880	8880	8880	8880	0
553	20240403	113000	223481660	8880	8880	8880	8880	105
554	20240403	112900	222549260	8900	8900	8900	8900	0
555	20240403	112800	222549260	8900	8900	8900	8900	0
556	20240403	112700	222549260	8900	8900	8900	8900	112
557	20240403	112600	221552460	8870	8870	8870	8870	0
558	20240403	112500	221552460	8870	8870	8870	8870	0
559	20240403	112400	221552460	8870	8880	8880	8870	500
560	20240403	112300	217113460	8880	8880	8880	8880	0
561	20240403	112200	217113460	8880	8880	8880	8880	7
562	20240403	112100	217051300	8880	8880	8880	8880	138
563	20240403	112000	215825860	8880	8880	8880	8880	1
564	20240403	111900	215816980	8870	8870	8870	8870	222
565	20240403	111800	213847840	8870	8870	8870	8870	0
566	20240403	111700	213847840	8870	8880	8880	8870	31
567	20240403	111600	213572860	8880	8880	8880	8880	0
568	20240403	111500	213572860	8880	8880	8880	8880	1
569	20240403	111400	213563980	8880	8880	8880	8880	0
570	20240403	111300	213563980	8880	8880	8880	8880	75
571	20240403	111200	212897980	8880	8880	8880	8880	0
572	20240403	111100	212897980	8880	8880	8880	8880	0
573	20240403	111000	212897980	8880	8880	8880	8880	9
574	20240403	110900	212818060	8880	8880	8880	8870	222
575	20240403	110800	210847860	8880	8880	8880	8880	103
576	20240403	110700	209933220	8880	8880	8880	8880	110
577	20240403	110600	208956420	8870	8870	8870	8870	25
578	20240403	110500	208734670	8880	8880	8880	8880	0
579	20240403	110400	208734670	8880	8880	8880	8880	5
580	20240403	110300	208690270	8880	8880	8880	8880	1
581	20240403	110200	208681390	8880	8880	8880	8880	0
582	20240403	110100	208681390	8880	8880	8880	8880	0
583	20240403	110000	208681390	8880	8900	8900	8880	333
584	20240403	105900	205723950	8880	8880	8880	8880	0
585	20240403	105800	205723950	8880	8900	8900	8880	45
586	20240403	105700	205323850	8900	8900	8900	8900	5
587	20240403	105600	205279350	8900	8900	8900	8900	174
588	20240403	105500	203730750	8900	8900	8900	8900	100
589	20240403	105400	202840750	8900	8900	8900	8900	25
590	20240403	105300	202618250	8900	8900	8900	8900	2
591	20240403	105200	202600450	8900	8900	8900	8900	21
592	20240403	105100	202413550	8870	8900	8900	8870	669
593	20240403	105000	196474790	8900	8900	8900	8900	71
594	20240403	104900	195842890	8900	8900	8900	8900	0
595	20240403	104800	195842890	8900	8900	8900	8900	40
596	20240403	104700	195486890	8910	8910	8910	8910	21
597	20240403	104600	195299780	8910	8910	8910	8910	20
598	20240403	104500	195121580	8910	8910	8910	8910	10
599	20240403	104400	195032480	8910	8870	8910	8870	21
600	20240403	104300	194845410	8910	8910	8910	8910	20
601	20240403	104200	194667210	8910	8910	8910	8910	0
602	20240403	104100	194667210	8910	8910	8910	8910	20
603	20240403	104000	194489010	8860	8870	8870	8860	59
604	20240403	103900	193965710	8870	8910	8910	8870	25
605	20240403	103800	193743160	8860	8870	8870	8860	249
606	20240403	103700	191534960	8870	8920	8920	8870	22
607	20240403	103600	191338820	8870	8880	8910	8870	167
608	20240403	103500	189855950	8910	8910	8910	8910	22
609	20240403	103400	189659930	8920	8920	8920	8920	0
610	20240403	103300	189659930	8920	8920	8920	8880	60
611	20240403	103200	189125350	8920	8920	8920	8920	0
612	20240403	103100	189125350	8920	8920	8920	8920	20
613	20240403	103000	188946950	8920	8920	8920	8920	0
614	20240403	102900	188946950	8920	8910	8920	8910	132
615	20240403	102800	187770630	8910	8910	8910	8910	35
616	20240403	102700	187458780	8890	8890	8890	8890	195
617	20240403	102600	185725230	8910	8910	8910	8910	40
618	20240403	102500	185368830	8890	8890	8890	8890	0
619	20240403	102400	185368830	8890	8890	8890	8890	61
620	20240403	102300	184826540	8890	8890	8890	8890	0
621	20240403	102200	184826540	8890	8890	8890	8890	55
622	20240403	102100	184337590	8890	8890	8890	8890	11
623	20240403	102000	184239800	8890	8880	8890	8880	52
624	20240403	101900	183777840	8880	8880	8880	8880	23
625	20240403	101800	183573600	8880	8880	8880	8880	20
626	20240403	101700	183396000	8880	8880	8880	8880	0
627	20240403	101600	183396000	8880	8880	8880	8880	20
628	20240403	101500	183218400	8870	8880	8880	8870	11
629	20240403	101400	183120820	8880	8880	8880	8880	20
630	20240403	101300	182943220	8880	8880	8880	8880	54
631	20240403	101200	182463700	8880	8880	8880	8880	21
632	20240403	101100	182277220	8880	8880	8880	8880	20
633	20240403	101000	182099620	8860	8860	8860	8860	22
634	20240403	100900	181904700	8860	8860	8880	8860	432
635	20240403	100800	178076760	8860	8880	8880	8860	117
636	20240403	100700	177040020	8880	8850	8880	8850	33
637	20240403	100600	176747070	8860	8860	8860	8860	251
638	20240403	100500	174523210	8860	8890	8890	8860	351
639	20240403	100400	171412490	8910	8910	8910	8910	0
640	20240403	100300	171412490	8910	8910	8920	8890	332
641	20240403	100200	168453860	8900	8900	8900	8900	0
642	20240403	100100	168453860	8900	8900	8900	8900	45
643	20240403	100000	168053360	8900	8900	8900	8900	31
644	20240403	095900	167777460	8900	8900	8900	8900	90
645	20240403	095800	166976460	8910	8910	8910	8910	17
646	20240403	095700	166824990	8910	8920	8920	8910	27
647	20240403	095600	166584410	8860	8920	8920	8860	28
648	20240403	095500	166334830	8860	8860	8920	8860	189
649	20240403	095400	164659740	8860	8860	8870	8860	709
650	20240403	095300	158375360	8860	8860	8860	8850	74
651	20240403	095200	157720240	8860	8860	8860	8860	21
652	20240403	095100	157534180	8860	8860	8860	8860	224
653	20240403	095000	155549540	8850	8860	8860	8850	27
654	20240403	094900	155310390	8850	8870	8870	8850	2401
655	20240403	094800	134049130	8920	8920	8920	8920	48
656	20240403	094700	133620970	8930	8930	8930	8930	0
657	20240403	094600	133620970	8930	8900	8930	8900	316
658	20240403	094500	130802510	8910	8910	8910	8910	0
659	20240403	094400	130802510	8910	8910	8910	8870	32
660	20240403	094300	130517430	8870	8880	8880	8870	100
661	20240403	094200	129629920	8910	8910	8910	8910	21
662	20240403	094100	129442810	8910	8910	8910	8910	0
663	20240403	094000	129442810	8910	8910	8910	8910	21
664	20240403	093900	129255700	8910	8910	8910	8910	120
665	20240403	093800	128186500	8910	8880	8910	8870	1036
666	20240403	093700	118994210	8880	8910	8910	8880	425
667	20240403	093600	115219500	8910	8880	8910	8880	52
668	20240403	093500	114756710	8900	8900	8900	8900	72
669	20240403	093400	114115910	8900	8900	8900	8900	6
670	20240403	093300	114062510	8900	8910	8910	8900	112
671	20240403	093200	113065010	8910	8890	8910	8890	138
672	20240403	093100	111837600	8900	8900	8900	8900	30
673	20240403	093000	111570600	8900	8900	8900	8900	25
674	20240403	092900	111348100	8900	8900	8900	8900	20
675	20240403	092800	111170100	8880	8890	8890	8880	100
676	20240403	092700	110281490	8900	8900	8900	8900	24
677	20240403	092600	110067890	8890	8890	8890	8890	0
678	20240403	092500	110067890	8890	8900	8910	8890	124
679	20240403	092400	108964350	8910	8900	8910	8900	68
680	20240403	092300	108359140	8890	8890	8890	8890	98
681	20240403	092200	107487920	8890	8890	8890	8870	142
682	20240403	092100	106227330	8870	8890	8890	8870	171
683	20240403	092000	104710410	8880	8900	8900	8880	61
684	20240403	091900	104167530	8900	8900	8900	8900	0
685	20240403	091800	104167530	8900	8900	8900	8900	20
686	20240403	091700	103989530	8900	8900	8900	8900	12
687	20240403	091600	103882730	8900	8900	8900	8900	19
688	20240403	091500	103713630	8900	8900	8900	8860	429
689	20240403	091400	99903890	8900	8900	8900	8900	22
690	20240403	091300	99708090	8900	8890	8900	8890	282
691	20240403	091200	97201000	8890	8890	8890	8890	114
692	20240403	091100	96187540	8890	8870	8890	8870	331
693	20240403	091000	93251530	8860	8910	8910	8860	1768
694	20240403	090900	77551850	8930	8930	8930	8930	53
695	20240403	090800	77078560	8930	8930	8930	8930	28
696	20240403	090700	76828520	8910	8990	8990	8910	83
697	20240403	090600	76084990	8990	8990	8990	8990	3
698	20240403	090500	76058020	9000	9000	9000	9000	0
699	20240403	090400	76058020	9000	9000	9000	9000	2
700	20240403	090300	76040020	8880	8870	8880	8870	10
701	20240403	090200	75951270	8870	9110	9110	8870	8056
702	20240403	090100	3167010	9110	9110	9110	9110	1
703	20240403	090000	3157900	9110	9100	9110	9100	292