KissMeData/347000/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204700	451126295	2910	2910	2910	2910	14613
3	20240403	204600	451126295	2910	2910	2910	2910	0
4	20240403	204500	451126295	2910	2910	2910	2910	0
5	20240403	204400	451126295	2910	2910	2910	2910	0
6	20240403	204300	451126295	2910	2910	2910	2910	0
7	20240403	204200	451126295	2910	2910	2910	2910	0
8	20240403	204100	451126295	2910	2910	2910	2910	0
9	20240403	204000	451126295	2910	2910	2910	2910	0
10	20240403	203900	451126295	2910	2910	2910	2910	0
11	20240403	203800	451126295	2910	2910	2910	2910	0
12	20240403	203700	451126295	2910	2910	2910	2910	0
13	20240403	203600	451126295	2910	2910	2910	2910	0
14	20240403	203500	451126295	2910	2910	2910	2910	0
15	20240403	203400	451126295	2910	2910	2910	2910	0
16	20240403	203300	451126295	2910	2910	2910	2910	0
17	20240403	203200	451126295	2910	2910	2910	2910	0
18	20240403	203100	451126295	2910	2910	2910	2910	0
19	20240403	203000	451126295	2910	2910	2910	2910	0
20	20240403	202900	451126295	2910	2910	2910	2910	0
21	20240403	202800	451126295	2910	2910	2910	2910	0
22	20240403	202700	451126295	2910	2910	2910	2910	0
23	20240403	202600	451126295	2910	2910	2910	2910	0
24	20240403	202500	451126295	2910	2910	2910	2910	0
25	20240403	202400	451126295	2910	2910	2910	2910	0
26	20240403	202300	451126295	2910	2910	2910	2910	0
27	20240403	202200	451126295	2910	2910	2910	2910	0
28	20240403	202100	451126295	2910	2910	2910	2910	0
29	20240403	202000	451126295	2910	2910	2910	2910	0
30	20240403	201900	451126295	2910	2910	2910	2910	0
31	20240403	201800	451126295	2910	2910	2910	2910	0
32	20240403	201700	451126295	2910	2910	2910	2910	14613
33	20240403	201600	451126295	2910	2910	2910	2910	0
34	20240403	201500	451126295	2910	2910	2910	2910	0
35	20240403	201400	451126295	2910	2910	2910	2910	0
36	20240403	201300	451126295	2910	2910	2910	2910	0
37	20240403	201200	451126295	2910	2910	2910	2910	0
38	20240403	201100	451126295	2910	2910	2910	2910	0
39	20240403	201000	451126295	2910	2910	2910	2910	0
40	20240403	200900	451126295	2910	2910	2910	2910	0
41	20240403	200800	451126295	2910	2910	2910	2910	0
42	20240403	200700	451126295	2910	2910	2910	2910	0
43	20240403	200600	451126295	2910	2910	2910	2910	0
44	20240403	200500	451126295	2910	2910	2910	2910	0
45	20240403	200400	451126295	2910	2910	2910	2910	0
46	20240403	200300	451126295	2910	2910	2910	2910	0
47	20240403	200200	451126295	2910	2910	2910	2910	0
48	20240403	200100	451126295	2910	2910	2910	2910	0
49	20240403	200000	451126295	2910	2910	2910	2910	0
50	20240403	195900	451126295	2910	2910	2910	2910	0
51	20240403	195800	451126295	2910	2910	2910	2910	0
52	20240403	195700	451126295	2910	2910	2910	2910	0
53	20240403	195600	451126295	2910	2910	2910	2910	0
54	20240403	195500	451126295	2910	2910	2910	2910	0
55	20240403	195400	451126295	2910	2910	2910	2910	0
56	20240403	195300	451126295	2910	2910	2910	2910	0
57	20240403	195200	451126295	2910	2910	2910	2910	0
58	20240403	195100	451126295	2910	2910	2910	2910	0
59	20240403	195000	451126295	2910	2910	2910	2910	0
60	20240403	194900	451126295	2910	2910	2910	2910	0
61	20240403	194800	451126295	2910	2910	2910	2910	0
62	20240403	194700	451126295	2910	2910	2910	2910	14613
63	20240403	194600	451126295	2910	2910	2910	2910	0
64	20240403	194500	451126295	2910	2910	2910	2910	0
65	20240403	194400	451126295	2910	2910	2910	2910	0
66	20240403	194300	451126295	2910	2910	2910	2910	0
67	20240403	194200	451126295	2910	2910	2910	2910	0
68	20240403	194100	451126295	2910	2910	2910	2910	0
69	20240403	194000	451126295	2910	2910	2910	2910	0
70	20240403	193900	451126295	2910	2910	2910	2910	0
71	20240403	193800	451126295	2910	2910	2910	2910	0
72	20240403	193700	451126295	2910	2910	2910	2910	0
73	20240403	193600	451126295	2910	2910	2910	2910	0
74	20240403	193500	451126295	2910	2910	2910	2910	0
75	20240403	193400	451126295	2910	2910	2910	2910	0
76	20240403	193300	451126295	2910	2910	2910	2910	0
77	20240403	193200	451126295	2910	2910	2910	2910	0
78	20240403	193100	451126295	2910	2910	2910	2910	0
79	20240403	193000	451126295	2910	2910	2910	2910	0
80	20240403	192900	451126295	2910	2910	2910	2910	0
81	20240403	192800	451126295	2910	2910	2910	2910	0
82	20240403	192700	451126295	2910	2910	2910	2910	0
83	20240403	192600	451126295	2910	2910	2910	2910	0
84	20240403	192500	451126295	2910	2910	2910	2910	0
85	20240403	192400	451126295	2910	2910	2910	2910	0
86	20240403	192300	451126295	2910	2910	2910	2910	0
87	20240403	192200	451126295	2910	2910	2910	2910	0
88	20240403	192100	451126295	2910	2910	2910	2910	0
89	20240403	192000	451126295	2910	2910	2910	2910	0
90	20240403	191900	451126295	2910	2910	2910	2910	0
91	20240403	191800	451126295	2910	2910	2910	2910	0
92	20240403	191700	451126295	2910	2910	2910	2910	14613
93	20240403	191600	451126295	2910	2910	2910	2910	0
94	20240403	191500	451126295	2910	2910	2910	2910	0
95	20240403	191400	451126295	2910	2910	2910	2910	0
96	20240403	191300	451126295	2910	2910	2910	2910	0
97	20240403	191200	451126295	2910	2910	2910	2910	0
98	20240403	191100	451126295	2910	2910	2910	2910	0
99	20240403	191000	451126295	2910	2910	2910	2910	0
100	20240403	190900	451126295	2910	2910	2910	2910	0
101	20240403	190800	451126295	2910	2910	2910	2910	0
102	20240403	190700	451126295	2910	2910	2910	2910	0
103	20240403	190600	451126295	2910	2910	2910	2910	0
104	20240403	190500	451126295	2910	2910	2910	2910	0
105	20240403	190400	451126295	2910	2910	2910	2910	0
106	20240403	190300	451126295	2910	2910	2910	2910	0
107	20240403	190200	451126295	2910	2910	2910	2910	0
108	20240403	190100	451126295	2910	2910	2910	2910	0
109	20240403	190000	451126295	2910	2910	2910	2910	0
110	20240403	185900	451126295	2910	2910	2910	2910	0
111	20240403	185800	451126295	2910	2910	2910	2910	0
112	20240403	185700	451126295	2910	2910	2910	2910	0
113	20240403	185600	451126295	2910	2910	2910	2910	0
114	20240403	185500	451126295	2910	2910	2910	2910	0
115	20240403	185400	451126295	2910	2910	2910	2910	0
116	20240403	185300	451126295	2910	2910	2910	2910	0
117	20240403	185200	451126295	2910	2910	2910	2910	0
118	20240403	185100	451126295	2910	2910	2910	2910	0
119	20240403	185000	451126295	2910	2910	2910	2910	0
120	20240403	184900	451126295	2910	2910	2910	2910	0
121	20240403	184800	451126295	2910	2910	2910	2910	0
122	20240403	184700	451126295	2910	2910	2910	2910	14613
123	20240403	184600	451126295	2910	2910	2910	2910	0
124	20240403	184500	451126295	2910	2910	2910	2910	0
125	20240403	184400	451126295	2910	2910	2910	2910	0
126	20240403	184300	451126295	2910	2910	2910	2910	0
127	20240403	184200	451126295	2910	2910	2910	2910	0
128	20240403	184100	451126295	2910	2910	2910	2910	0
129	20240403	184000	451126295	2910	2910	2910	2910	0
130	20240403	183900	451126295	2910	2910	2910	2910	0
131	20240403	183800	451126295	2910	2910	2910	2910	0
132	20240403	183700	451126295	2910	2910	2910	2910	0
133	20240403	183600	451126295	2910	2910	2910	2910	0
134	20240403	183500	451126295	2910	2910	2910	2910	0
135	20240403	183400	451126295	2910	2910	2910	2910	0
136	20240403	183300	451126295	2910	2910	2910	2910	0
137	20240403	183200	451126295	2910	2910	2910	2910	0
138	20240403	183100	451126295	2910	2910	2910	2910	0
139	20240403	183000	451126295	2910	2910	2910	2910	0
140	20240403	182900	451126295	2910	2910	2910	2910	0
141	20240403	182800	451126295	2910	2910	2910	2910	0
142	20240403	182700	451126295	2910	2910	2910	2910	0
143	20240403	182600	451126295	2910	2910	2910	2910	0
144	20240403	182500	451126295	2910	2910	2910	2910	0
145	20240403	182400	451126295	2910	2910	2910	2910	0
146	20240403	182300	451126295	2910	2910	2910	2910	0
147	20240403	182200	451126295	2910	2910	2910	2910	0
148	20240403	182100	451126295	2910	2910	2910	2910	0
149	20240403	182000	451126295	2910	2910	2910	2910	0
150	20240403	181900	451126295	2910	2910	2910	2910	0
151	20240403	181800	451126295	2910	2910	2910	2910	0
152	20240403	181700	451126295	2910	2910	2910	2910	14613
153	20240403	181600	451126295	2910	2910	2910	2910	0
154	20240403	181500	451126295	2910	2910	2910	2910	0
155	20240403	181400	451126295	2910	2910	2910	2910	0
156	20240403	181300	451126295	2910	2910	2910	2910	0
157	20240403	181200	451126295	2910	2910	2910	2910	0
158	20240403	181100	451126295	2910	2910	2910	2910	0
159	20240403	181000	451126295	2910	2910	2910	2910	0
160	20240403	180900	451126295	2910	2910	2910	2910	0
161	20240403	180800	451126295	2910	2910	2910	2910	0
162	20240403	180700	451126295	2910	2910	2910	2910	0
163	20240403	180600	451126295	2910	2910	2910	2910	0
164	20240403	180500	451126295	2910	2910	2910	2910	0
165	20240403	180400	451126295	2910	2910	2910	2910	0
166	20240403	180300	451126295	2910	2910	2910	2910	0
167	20240403	180200	451126295	2910	2910	2910	2910	0
168	20240403	180100	451126295	2910	2910	2910	2910	0
169	20240403	180000	451126295	2910	2910	2910	2910	0
170	20240403	175900	451126295	2910	2910	2910	2910	0
171	20240403	175800	451126295	2910	2910	2910	2910	0
172	20240403	175700	451126295	2910	2910	2910	2910	0
173	20240403	175600	451126295	2910	2910	2910	2910	0
174	20240403	175500	451126295	2910	2910	2910	2910	0
175	20240403	175400	451126295	2910	2910	2910	2910	0
176	20240403	175300	451126295	2910	2910	2910	2910	0
177	20240403	175200	451126295	2910	2910	2910	2910	0
178	20240403	175100	451126295	2910	2910	2910	2910	0
179	20240403	175000	451126295	2910	2910	2910	2910	0
180	20240403	174900	451126295	2910	2910	2910	2910	0
181	20240403	174800	451126295	2910	2910	2910	2910	0
182	20240403	174700	451126295	2910	2910	2910	2910	14613
183	20240403	174600	451126295	2910	2910	2910	2910	0
184	20240403	174500	451126295	2910	2910	2910	2910	0
185	20240403	174400	451126295	2910	2910	2910	2910	0
186	20240403	174300	451126295	2910	2910	2910	2910	0
187	20240403	174200	451126295	2910	2910	2910	2910	0
188	20240403	174100	451126295	2910	2910	2910	2910	0
189	20240403	174000	451126295	2910	2910	2910	2910	0
190	20240403	173900	451126295	2910	2910	2910	2910	0
191	20240403	173800	451126295	2910	2910	2910	2910	0
192	20240403	173700	451126295	2910	2910	2910	2910	0
193	20240403	173600	451126295	2910	2910	2910	2910	0
194	20240403	173500	451126295	2910	2910	2910	2910	0
195	20240403	173400	451126295	2910	2910	2910	2910	0
196	20240403	173300	451126295	2910	2910	2910	2910	0
197	20240403	173200	451126295	2910	2910	2910	2910	0
198	20240403	173100	451126295	2910	2910	2910	2910	0
199	20240403	173000	451126295	2910	2910	2910	2910	0
200	20240403	172900	451126295	2910	2910	2910	2910	0
201	20240403	172800	451126295	2910	2910	2910	2910	0
202	20240403	172700	451126295	2910	2910	2910	2910	0
203	20240403	172600	451126295	2910	2910	2910	2910	0
204	20240403	172500	451126295	2910	2910	2910	2910	0
205	20240403	172400	451126295	2910	2910	2910	2910	0
206	20240403	172300	451126295	2910	2910	2910	2910	0
207	20240403	172200	451126295	2910	2910	2910	2910	0
208	20240403	172100	451126295	2910	2910	2910	2910	0
209	20240403	172000	451126295	2910	2910	2910	2910	0
210	20240403	171900	451126295	2910	2910	2910	2910	0
211	20240403	171800	451126295	2910	2910	2910	2910	0
212	20240403	171700	451126295	2910	2910	2910	2910	14613
213	20240403	171600	451126295	2910	2910	2910	2910	0
214	20240403	171500	451126295	2910	2910	2910	2910	0
215	20240403	171400	451126295	2910	2910	2910	2910	0
216	20240403	171300	451126295	2910	2910	2910	2910	0
217	20240403	171200	451126295	2910	2910	2910	2910	0
218	20240403	171100	451126295	2910	2910	2910	2910	0
219	20240403	171000	451126295	2910	2910	2910	2910	0
220	20240403	170900	451126295	2910	2910	2910	2910	0
221	20240403	170800	451126295	2910	2910	2910	2910	0
222	20240403	170700	451126295	2910	2910	2910	2910	0
223	20240403	170600	451126295	2910	2910	2910	2910	0
224	20240403	170500	451126295	2910	2910	2910	2910	0
225	20240403	170400	451126295	2910	2910	2910	2910	0
226	20240403	170300	451126295	2910	2910	2910	2910	0
227	20240403	170200	451126295	2910	2910	2910	2910	0
228	20240403	170100	451126295	2910	2910	2910	2910	0
229	20240403	170000	451126295	2910	2910	2910	2910	0
230	20240403	165900	451126295	2910	2910	2910	2910	0
231	20240403	165800	451126295	2910	2910	2910	2910	0
232	20240403	165700	451126295	2910	2910	2910	2910	0
233	20240403	165600	451126295	2910	2910	2910	2910	0
234	20240403	165500	451126295	2910	2910	2910	2910	0
235	20240403	165400	451126295	2910	2910	2910	2910	0
236	20240403	165300	451126295	2910	2910	2910	2910	0
237	20240403	165200	451126295	2910	2910	2910	2910	0
238	20240403	165100	451126295	2910	2910	2910	2910	0
239	20240403	165000	451126295	2910	2910	2910	2910	0
240	20240403	164900	451126295	2910	2910	2910	2910	0
241	20240403	164800	451126295	2910	2910	2910	2910	0
242	20240403	164700	451126295	2910	2910	2910	2910	14613
243	20240403	164600	451126295	2910	2910	2910	2910	0
244	20240403	164500	451126295	2910	2910	2910	2910	0
245	20240403	164400	451126295	2910	2910	2910	2910	0
246	20240403	164300	451126295	2910	2910	2910	2910	0
247	20240403	164200	451126295	2910	2910	2910	2910	0
248	20240403	164100	451126295	2910	2910	2910	2910	0
249	20240403	164000	451126295	2910	2910	2910	2910	0
250	20240403	163900	451126295	2910	2910	2910	2910	0
251	20240403	163800	451126295	2910	2910	2910	2910	0
252	20240403	163700	451126295	2910	2910	2910	2910	0
253	20240403	163600	451126295	2910	2910	2910	2910	0
254	20240403	163500	451126295	2910	2910	2910	2910	0
255	20240403	163400	451126295	2910	2910	2910	2910	0
256	20240403	163300	451126295	2910	2910	2910	2910	0
257	20240403	163200	451126295	2910	2910	2910	2910	0
258	20240403	163100	451126295	2910	2910	2910	2910	0
259	20240403	163000	451126295	2910	2910	2910	2910	0
260	20240403	162900	451126295	2910	2910	2910	2910	0
261	20240403	162800	451126295	2910	2910	2910	2910	0
262	20240403	162700	451126295	2910	2910	2910	2910	0
263	20240403	162600	451126295	2910	2910	2910	2910	0
264	20240403	162500	451126295	2910	2910	2910	2910	0
265	20240403	162400	451126295	2910	2910	2910	2910	0
266	20240403	162300	451126295	2910	2910	2910	2910	0
267	20240403	162200	451126295	2910	2910	2910	2910	0
268	20240403	162100	451126295	2910	2910	2910	2910	0
269	20240403	162000	451126295	2910	2910	2910	2910	0
270	20240403	161900	451126295	2910	2910	2910	2910	0
271	20240403	161800	451126295	2910	2910	2910	2910	0
272	20240403	161700	451126295	2910	2910	2910	2910	14613
273	20240403	161600	451126295	2910	2910	2910	2910	0
274	20240403	161500	451126295	2910	2910	2910	2910	0
275	20240403	161400	451126295	2910	2910	2910	2910	0
276	20240403	161300	451126295	2910	2910	2910	2910	0
277	20240403	161200	451126295	2910	2910	2910	2910	0
278	20240403	161100	451126295	2910	2910	2910	2910	0
279	20240403	161000	451126295	2910	2910	2910	2910	0
280	20240403	160900	451126295	2910	2910	2910	2910	0
281	20240403	160800	451126295	2910	2910	2910	2910	0
282	20240403	160700	451126295	2910	2910	2910	2910	0
283	20240403	160600	451126295	2910	2910	2910	2910	0
284	20240403	160500	451126295	2910	2910	2910	2910	0
285	20240403	160400	451126295	2910	2910	2910	2910	0
286	20240403	160300	451126295	2910	2910	2910	2910	0
287	20240403	160200	451126295	2910	2910	2910	2910	0
288	20240403	160100	451126295	2910	2910	2910	2910	0
289	20240403	160000	451126295	2910	2910	2910	2910	0
290	20240403	155900	451126295	2910	2910	2910	2910	0
291	20240403	155800	451126295	2910	2910	2910	2910	0
292	20240403	155700	451126295	2910	2910	2910	2910	0
293	20240403	155600	451126295	2910	2910	2910	2910	0
294	20240403	155500	451126295	2910	2910	2910	2910	0
295	20240403	155400	451126295	2910	2910	2910	2910	0
296	20240403	155300	451126295	2910	2910	2910	2910	0
297	20240403	155200	451126295	2910	2910	2910	2910	0
298	20240403	155100	451126295	2910	2910	2910	2910	0
299	20240403	155000	451126295	2910	2910	2910	2910	0
300	20240403	154900	451126295	2910	2910	2910	2910	0
301	20240403	154800	451126295	2910	2910	2910	2910	0
302	20240403	154700	451126295	2910	2910	2910	2910	14613
303	20240403	154600	451126295	2910	2910	2910	2910	0
304	20240403	154500	451126295	2910	2910	2910	2910	0
305	20240403	154400	451126295	2910	2910	2910	2910	0
306	20240403	154300	451126295	2910	2910	2910	2910	0
307	20240403	154200	451126295	2910	2910	2910	2910	0
308	20240403	154100	451126295	2910	2910	2910	2910	0
309	20240403	154000	451126295	2910	2910	2910	2910	0
310	20240403	153900	451126295	2910	2910	2910	2910	0
311	20240403	153800	451126295	2910	2910	2910	2910	0
312	20240403	153700	451126295	2910	2910	2910	2910	0
313	20240403	153600	451126295	2910	2910	2910	2910	0
314	20240403	153500	451126295	2910	2910	2910	2910	0
315	20240403	153400	451126295	2910	2910	2910	2910	0
316	20240403	153300	451126295	2910	2910	2910	2910	0
317	20240403	153200	451126295	2910	2910	2910	2910	0
318	20240403	153100	451126295	2910	2910	2910	2910	0
319	20240403	153000	451126295	2910	2910	2910	2910	14613
320	20240403	152900	408602465	2945	2945	2945	2945	0
321	20240403	152800	408602465	2945	2945	2945	2945	0
322	20240403	152700	408602465	2945	2945	2945	2945	0
323	20240403	152600	408602465	2945	2945	2945	2945	0
324	20240403	152500	408602465	2945	2945	2945	2945	0
325	20240403	152400	408602465	2945	2945	2945	2945	0
326	20240403	152300	408602465	2945	2945	2945	2945	0
327	20240403	152200	408602465	2945	2945	2945	2945	0
328	20240403	152100	408602465	2945	2945	2945	2945	0
329	20240403	152000	408602465	2945	2945	2945	2945	0
330	20240403	151900	408602465	2945	2940	2945	2935	148
331	20240403	151800	408167850	2945	2945	2945	2940	105
332	20240403	151700	407858645	2945	2945	2945	2945	0
333	20240403	151600	407858645	2945	2940	2945	2940	798
334	20240403	151500	405512185	2945	2945	2950	2945	474
335	20240403	151400	404116245	2945	2950	2950	2940	24
336	20240403	151300	404045580	2950	2950	2950	2950	0
337	20240403	151200	404045580	2950	2950	2950	2950	0
338	20240403	151100	404045580	2950	2950	2950	2950	0
339	20240403	151000	404045580	2950	2950	2955	2930	2296
340	20240403	150900	397296335	2955	2955	2955	2955	0
341	20240403	150800	397296335	2955	2955	2955	2955	0
342	20240403	150700	397296335	2955	2955	2955	2955	1
343	20240403	150600	397293380	2955	2955	2955	2955	0
344	20240403	150500	397293380	2955	2955	2955	2955	2
345	20240403	150400	397287470	2940	2950	2950	2940	2000
346	20240403	150300	391407330	2960	2955	2960	2940	1157
347	20240403	150200	388002460	2970	2970	2970	2970	0
348	20240403	150100	388002460	2970	2970	2970	2965	6
349	20240403	150000	387984655	2965	2960	2970	2960	601
350	20240403	145900	386202835	2960	2930	2965	2930	18736
351	20240403	145800	330947590	2915	2915	2915	2915	10
352	20240403	145700	330918440	2930	2930	2930	2930	0
353	20240403	145600	330918440	2930	2930	2930	2930	50
354	20240403	145500	330771940	2930	2930	2930	2930	0
355	20240403	145400	330771940	2930	2930	2930	2930	0
356	20240403	145300	330771940	2930	2930	2930	2930	4
357	20240403	145200	330760220	2930	2930	2930	2930	3
358	20240403	145100	330751430	2930	2930	2930	2930	0
359	20240403	145000	330751430	2930	2930	2930	2930	0
360	20240403	144900	330751430	2930	2930	2930	2930	0
361	20240403	144800	330751430	2930	2930	2930	2930	0
362	20240403	144700	330751430	2930	2925	2930	2910	302
363	20240403	144600	329872515	2930	2915	2930	2910	868
364	20240403	144500	327332825	2930	2930	2930	2930	0
365	20240403	144400	327332825	2930	2930	2930	2930	1
366	20240403	144300	327329895	2915	2930	2930	2915	531
367	20240403	144200	325781490	2930	2930	2930	2930	1
368	20240403	144100	325778560	2920	2920	2920	2920	101
369	20240403	144000	325483640	2930	2930	2930	2930	0
370	20240403	143900	325483640	2930	2930	2930	2930	0
371	20240403	143800	325483640	2930	2930	2930	2930	0
372	20240403	143700	325483640	2930	2930	2930	2930	0
373	20240403	143600	325483640	2930	2930	2930	2930	14
374	20240403	143500	325442620	2930	2930	2930	2930	0
375	20240403	143400	325442620	2930	2930	2930	2930	320
376	20240403	143300	324505020	2930	2930	2930	2930	0
377	20240403	143200	324505020	2930	2930	2930	2930	1
378	20240403	143100	324502090	2930	2930	2930	2930	0
379	20240403	143000	324502090	2930	2930	2930	2930	0
380	20240403	142900	324502090	2930	2930	2930	2930	100
381	20240403	142800	324209090	2930	2930	2930	2930	350
382	20240403	142700	323183590	2930	2925	2930	2920	1296
383	20240403	142600	319398820	2930	2930	2930	2930	0
384	20240403	142500	319398820	2930	2930	2930	2930	0
385	20240403	142400	319398820	2930	2930	2930	2925	307
386	20240403	142300	318499315	2935	2935	2935	2935	0
387	20240403	142200	318499315	2935	2935	2935	2935	1
388	20240403	142100	318496380	2925	2925	2925	2925	0
389	20240403	142000	318496380	2925	2935	2935	2925	238
390	20240403	141900	317800130	2935	2935	2935	2935	30
391	20240403	141800	317712080	2935	2935	2935	2935	0
392	20240403	141700	317712080	2935	2935	2935	2935	0
393	20240403	141600	317712080	2935	2925	2935	2925	201
394	20240403	141500	317124145	2935	2935	2935	2935	10
395	20240403	141400	317094795	2935	2935	2935	2935	0
396	20240403	141300	317094795	2935	2935	2935	2935	0
397	20240403	141200	317094795	2935	2935	2935	2935	0
398	20240403	141100	317094795	2935	2935	2935	2935	0
399	20240403	141000	317094795	2935	2935	2935	2935	1
400	20240403	140900	317091860	2925	2925	2925	2925	0
401	20240403	140800	317091860	2925	2925	2925	2925	0
402	20240403	140700	317091860	2925	2930	2930	2925	200
403	20240403	140600	316506855	2930	2930	2930	2930	0
404	20240403	140500	316506855	2930	2930	2930	2930	0
405	20240403	140400	316506855	2930	2930	2930	2930	0
406	20240403	140300	316506855	2930	2930	2930	2930	0
407	20240403	140200	316506855	2930	2930	2930	2930	0
408	20240403	140100	316506855	2930	2930	2930	2930	160
409	20240403	140000	316038055	2945	2945	2945	2945	0
410	20240403	135900	316038055	2945	2935	2945	2935	500
411	20240403	135800	314568035	2930	2930	2930	2930	10
412	20240403	135700	314538735	2930	2930	2930	2930	231
413	20240403	135600	313861905	2930	2930	2930	2930	0
414	20240403	135500	313861905	2930	2930	2930	2930	0
415	20240403	135400	313861905	2930	2930	2930	2930	0
416	20240403	135300	313861905	2930	2930	2930	2930	0
417	20240403	135200	313861905	2930	2930	2930	2930	0
418	20240403	135100	313861905	2930	2930	2930	2930	195
419	20240403	135000	313290555	2930	2930	2930	2930	0
420	20240403	134900	313290555	2930	2930	2930	2930	0
421	20240403	134800	313290555	2930	2930	2930	2930	135
422	20240403	134700	312895005	2930	2930	2930	2930	0
423	20240403	134600	312895005	2930	2930	2940	2930	461
424	20240403	134500	311544265	2930	2940	2940	2930	11
425	20240403	134400	311512025	2930	2930	2930	2930	300
426	20240403	134300	310633025	2930	2940	2940	2930	119
427	20240403	134200	310284345	2935	2935	2935	2935	29
428	20240403	134100	310199230	2935	2935	2935	2935	952
429	20240403	134000	307405110	2940	2940	2940	2940	0
430	20240403	133900	307405110	2940	2940	2940	2940	1
431	20240403	133800	307402170	2940	2940	2940	2940	40
432	20240403	133700	307284570	2940	2940	2940	2940	200
433	20240403	133600	306696570	2935	2935	2935	2935	0
434	20240403	133500	306696570	2935	2935	2935	2935	0
435	20240403	133400	306696570	2935	2935	2935	2935	0
436	20240403	133300	306696570	2935	2935	2935	2935	0
437	20240403	133200	306696570	2935	2935	2935	2935	400
438	20240403	133100	305522570	2935	2935	2935	2935	0
439	20240403	133000	305522570	2935	2935	2935	2935	0
440	20240403	132900	305522570	2935	2935	2935	2935	0
441	20240403	132800	305522570	2935	2935	2935	2935	0
442	20240403	132700	305522570	2935	2935	2935	2935	0
443	20240403	132600	305522570	2935	2935	2935	2935	67
444	20240403	132500	305325925	2940	2940	2940	2940	0
445	20240403	132400	305325925	2940	2940	2940	2940	0
446	20240403	132300	305325925	2940	2940	2940	2940	0
447	20240403	132200	305325925	2940	2940	2940	2940	0
448	20240403	132100	305325925	2940	2940	2940	2940	0
449	20240403	132000	305325925	2940	2940	2940	2940	0
450	20240403	131900	305325925	2940	2940	2940	2940	0
451	20240403	131800	305325925	2940	2940	2940	2940	0
452	20240403	131700	305325925	2940	2940	2940	2940	0
453	20240403	131600	305325925	2940	2940	2940	2940	0
454	20240403	131500	305325925	2940	2940	2940	2940	100
455	20240403	131400	305031925	2940	2940	2940	2940	0
456	20240403	131300	305031925	2940	2940	2940	2940	0
457	20240403	131200	305031925	2940	2940	2940	2940	0
458	20240403	131100	305031925	2940	2940	2940	2940	10
459	20240403	131000	305002525	2935	2935	2935	2935	0
460	20240403	130900	305002525	2935	2935	2935	2935	0
461	20240403	130800	305002525	2935	2940	2940	2935	4
462	20240403	130700	304990775	2940	2940	2940	2940	0
463	20240403	130600	304990775	2940	2940	2940	2940	104
464	20240403	130500	304685015	2940	2940	2940	2940	300
465	20240403	130400	303803015	2940	2940	2940	2940	0
466	20240403	130300	303803015	2940	2940	2940	2940	10
467	20240403	130200	303773615	2940	2940	2940	2940	0
468	20240403	130100	303773615	2940	2940	2940	2940	18
469	20240403	130000	303720695	2940	2940	2940	2940	0
470	20240403	125900	303720695	2940	2940	2940	2940	40
471	20240403	125800	303603095	2940	2940	2940	2940	0
472	20240403	125700	303603095	2940	2940	2940	2940	0
473	20240403	125600	303603095	2940	2940	2940	2940	100
474	20240403	125500	303309095	2940	2940	2940	2940	0
475	20240403	125400	303309095	2940	2945	2945	2940	401
476	20240403	125300	302128155	2945	2945	2945	2945	7
477	20240403	125200	302107540	2945	2945	2945	2945	0
478	20240403	125100	302107540	2945	2945	2945	2945	100
479	20240403	125000	301813040	2945	2945	2945	2945	0
480	20240403	124900	301813040	2945	2945	2945	2945	0
481	20240403	124800	301813040	2945	2945	2945	2945	0
482	20240403	124700	301813040	2945	2945	2945	2945	0
483	20240403	124600	301813040	2945	2945	2945	2945	200
484	20240403	124500	301224040	2945	2945	2945	2945	66
485	20240403	124400	301029670	2950	2950	2950	2950	0
486	20240403	124300	301029670	2950	2950	2950	2950	0
487	20240403	124200	301029670	2950	2950	2950	2950	200
488	20240403	124100	300439670	2950	2950	2950	2950	1145
489	20240403	124000	297061920	2950	2950	2950	2950	0
490	20240403	123900	297061920	2950	2950	2950	2950	1
491	20240403	123800	297058970	2950	2950	2950	2950	0
492	20240403	123700	297058970	2950	2950	2950	2950	0
493	20240403	123600	297058970	2950	2950	2950	2950	0
494	20240403	123500	297058970	2950	2950	2950	2950	1
495	20240403	123400	297056020	2930	2930	2930	2930	0
496	20240403	123300	297056020	2930	2930	2930	2930	0
497	20240403	123200	297056020	2930	2940	2940	2930	125
498	20240403	123100	296689070	2950	2950	2950	2950	102
499	20240403	123000	296388170	2950	2950	2950	2950	50
500	20240403	122900	296240670	2950	2950	2950	2950	40
501	20240403	122800	296122670	2950	2950	2950	2950	0
502	20240403	122700	296122670	2950	2950	2950	2950	30
503	20240403	122600	296034170	2950	2950	2950	2950	70
504	20240403	122500	295827670	2955	2955	2955	2955	0
505	20240403	122400	295827670	2955	2950	2955	2950	54
506	20240403	122300	295668365	2960	2960	2960	2960	125
507	20240403	122200	295298365	2955	2925	2955	2925	10073
508	20240403	122100	265622805	2920	2920	2920	2920	0
509	20240403	122000	265622805	2920	2920	2920	2920	0
510	20240403	121900	265622805	2920	2920	2920	2920	0
511	20240403	121800	265622805	2920	2920	2920	2920	0
512	20240403	121700	265622805	2920	2920	2920	2920	0
513	20240403	121600	265622805	2920	2910	2920	2910	1196
514	20240403	121500	262141795	2915	2915	2915	2915	13
515	20240403	121400	262103900	2915	2915	2915	2915	20
516	20240403	121300	262045600	2920	2920	2920	2920	0
517	20240403	121200	262045600	2920	2920	2920	2920	1
518	20240403	121100	262042680	2915	2915	2915	2915	219
519	20240403	121000	261404295	2915	2915	2915	2915	0
520	20240403	120900	261404295	2915	2915	2915	2915	68
521	20240403	120800	261206075	2915	2915	2915	2915	0
522	20240403	120700	261206075	2915	2910	2920	2910	3115
523	20240403	120600	252121580	2910	2910	2910	2910	0
524	20240403	120500	252121580	2910	2910	2910	2910	10
525	20240403	120400	252092480	2905	2905	2905	2905	4718
526	20240403	120300	238386690	2910	2910	2910	2910	10
527	20240403	120200	238357590	2910	2910	2910	2910	0
528	20240403	120100	238357590	2910	2910	2910	2910	0
529	20240403	120000	238357590	2910	2910	2910	2910	0
530	20240403	115900	238357590	2910	2910	2910	2910	0
531	20240403	115800	238357590	2910	2910	2910	2910	0
532	20240403	115700	238357590	2910	2910	2910	2910	0
533	20240403	115600	238357590	2910	2910	2910	2910	0
534	20240403	115500	238357590	2910	2910	2910	2910	0
535	20240403	115400	238357590	2910	2910	2910	2910	0
536	20240403	115300	238357590	2910	2910	2910	2910	0
537	20240403	115200	238357590	2910	2910	2910	2910	5
538	20240403	115100	238343040	2910	2910	2910	2910	0
539	20240403	115000	238343040	2910	2910	2910	2910	0
540	20240403	114900	238343040	2910	2910	2910	2910	0
541	20240403	114800	238343040	2910	2910	2910	2910	0
542	20240403	114700	238343040	2910	2910	2910	2910	0
543	20240403	114600	238343040	2910	2910	2910	2910	0
544	20240403	114500	238343040	2910	2910	2910	2910	500
545	20240403	114400	236888040	2910	2910	2910	2910	0
546	20240403	114300	236888040	2910	2910	2910	2910	0
547	20240403	114200	236888040	2910	2910	2910	2910	0
548	20240403	114100	236888040	2910	2905	2910	2900	3001
549	20240403	114000	228180745	2910	2910	2910	2910	1
550	20240403	113900	228177835	2910	2910	2910	2910	3
551	20240403	113800	228169105	2905	2905	2905	2905	0
552	20240403	113700	228169105	2905	2905	2905	2905	0
553	20240403	113600	228169105	2905	2905	2905	2905	2656
554	20240403	113500	220453425	2910	2915	2915	2910	105
555	20240403	113400	220147850	2915	2915	2915	2915	1
556	20240403	113300	220144935	2905	2905	2905	2905	80
557	20240403	113200	219912535	2915	2915	2915	2915	0
558	20240403	113100	219912535	2915	2915	2915	2915	0
559	20240403	113000	219912535	2915	2920	2920	2915	96
560	20240403	112900	219632645	2920	2920	2920	2920	0
561	20240403	112800	219632645	2920	2920	2920	2920	0
562	20240403	112700	219632645	2920	2920	2920	2920	0
563	20240403	112600	219632645	2920	2915	2920	2915	500
564	20240403	112500	218173400	2905	2905	2905	2905	180
565	20240403	112400	217650500	2910	2910	2910	2910	0
566	20240403	112300	217650500	2910	2910	2910	2910	10
567	20240403	112200	217621400	2915	2915	2915	2915	0
568	20240403	112100	217621400	2915	2915	2915	2915	0
569	20240403	112000	217621400	2915	2915	2915	2915	10
570	20240403	111900	217592250	2920	2920	2920	2920	10
571	20240403	111800	217563050	2920	2920	2920	2920	5
572	20240403	111700	217548450	2920	2920	2920	2920	400
573	20240403	111600	216380450	2920	2920	2920	2920	4
574	20240403	111500	216368770	2920	2920	2920	2920	1
575	20240403	111400	216365850	2920	2910	2920	2905	127
576	20240403	111300	215996275	2915	2915	2915	2915	0
577	20240403	111200	215996275	2915	2915	2915	2915	0
578	20240403	111100	215996275	2915	2920	2920	2915	30
579	20240403	111000	215908725	2920	2920	2920	2910	103
580	20240403	110900	215608465	2920	2920	2920	2920	20
581	20240403	110800	215550065	2920	2920	2920	2920	0
582	20240403	110700	215550065	2920	2920	2920	2920	0
583	20240403	110600	215550065	2920	2920	2920	2920	0
584	20240403	110500	215550065	2920	2920	2920	2920	0
585	20240403	110400	215550065	2920	2920	2920	2920	1001
586	20240403	110300	212627145	2920	2920	2920	2920	0
587	20240403	110200	212627145	2920	2915	2920	2915	6
588	20240403	110100	212609645	2920	2920	2920	2920	666
589	20240403	110000	210664925	2920	2910	2920	2905	24
590	20240403	105900	210595140	2920	2920	2920	2920	0
591	20240403	105800	210595140	2920	2920	2920	2920	3
592	20240403	105700	210586380	2920	2920	2920	2920	0
593	20240403	105600	210586380	2920	2920	2920	2920	0
594	20240403	105500	210586380	2920	2920	2920	2920	20
595	20240403	105400	210527980	2920	2920	2920	2920	403
596	20240403	105300	209351220	2920	2910	2920	2905	6
597	20240403	105200	209333755	2920	2920	2920	2920	0
598	20240403	105100	209333755	2920	2920	2920	2920	0
599	20240403	105000	209333755	2920	2920	2920	2920	0
600	20240403	104900	209333755	2920	2920	2920	2920	0
601	20240403	104800	209333755	2920	2920	2920	2920	0
602	20240403	104700	209333755	2920	2920	2920	2920	0
603	20240403	104600	209333755	2920	2920	2920	2920	1
604	20240403	104500	209330835	2905	2905	2905	2905	427
605	20240403	104400	208090400	2920	2920	2920	2920	1
606	20240403	104300	208087480	2920	2920	2920	2920	0
607	20240403	104200	208087480	2920	2920	2920	2920	1
608	20240403	104100	208084560	2900	2900	2900	2900	20
609	20240403	104000	208026560	2920	2920	2920	2920	0
610	20240403	103900	208026560	2920	2905	2920	2905	836
611	20240403	103800	205597965	2905	2905	2905	2905	175
612	20240403	103700	205089590	2920	2910	2920	2910	5
613	20240403	103600	205075030	2920	2920	2920	2920	201
614	20240403	103500	204488110	2905	2910	2910	2905	1274
615	20240403	103400	200781010	2910	2910	2915	2910	134
616	20240403	103300	200390570	2920	2920	2920	2920	0
617	20240403	103200	200390570	2920	2920	2920	2920	0
618	20240403	103100	200390570	2920	2920	2920	2920	0
619	20240403	103000	200390570	2920	2920	2920	2920	0
620	20240403	102900	200390570	2920	2920	2920	2920	0
621	20240403	102800	200390570	2920	2920	2920	2920	20
622	20240403	102700	200332170	2920	2920	2920	2920	1
623	20240403	102600	200329250	2910	2910	2910	2910	0
624	20240403	102500	200329250	2910	2910	2910	2910	1
625	20240403	102400	200326340	2920	2920	2920	2920	0
626	20240403	102300	200326340	2920	2915	2920	2915	351
627	20240403	102200	199301425	2920	2920	2920	2920	0
628	20240403	102100	199301425	2920	2915	2920	2915	148
629	20240403	102000	198869855	2915	2920	2920	2915	4
630	20240403	101900	198858190	2920	2920	2920	2920	1
631	20240403	101800	198855270	2915	2915	2915	2915	0
632	20240403	101700	198855270	2915	2915	2915	2915	100
633	20240403	101600	198563770	2920	2920	2920	2920	10
634	20240403	101500	198534570	2920	2920	2920	2920	84
635	20240403	101400	198289290	2920	2925	2925	2920	205
636	20240403	101300	197690685	2920	2925	2925	2920	1010
637	20240403	101200	194741435	2925	2925	2925	2925	0
638	20240403	101100	194741435	2925	2925	2925	2925	13
639	20240403	101000	194703410	2925	2920	2925	2920	165
640	20240403	100900	194221605	2920	2920	2920	2920	0
641	20240403	100800	194221605	2920	2920	2920	2920	5
642	20240403	100700	194207005	2920	2920	2920	2920	12
643	20240403	100600	194171965	2920	2910	2920	2910	26389
644	20240403	100500	117233430	2915	2915	2915	2915	0
645	20240403	100400	117233430	2915	2915	2915	2915	1
646	20240403	100300	117230515	2915	2915	2915	2915	5
647	20240403	100200	117215940	2915	2915	2915	2910	3
648	20240403	100100	117207200	2895	2895	2895	2895	0
649	20240403	100000	117207200	2895	2910	2910	2895	624
650	20240403	095900	115393700	2920	2915	2920	2915	352
651	20240403	095800	114367470	2915	2915	2915	2915	5
652	20240403	095700	114352895	2910	2910	2910	2910	500
653	20240403	095600	112897895	2910	2910	2910	2910	7
654	20240403	095500	112877525	2890	2905	2905	2890	9196
655	20240403	095400	86246350	2905	2905	2905	2905	0
656	20240403	095300	86246350	2905	2905	2905	2905	600
657	20240403	095200	84503350	2900	2900	2900	2900	0
658	20240403	095100	84503350	2900	2905	2905	2900	300
659	20240403	095000	83633300	2915	2915	2915	2915	0
660	20240403	094900	83633300	2915	2915	2915	2915	0
661	20240403	094800	83633300	2915	2915	2915	2915	1
662	20240403	094700	83630385	2900	2900	2900	2900	0
663	20240403	094600	83630385	2900	2910	2910	2900	113
664	20240403	094500	83302265	2915	2915	2915	2915	0
665	20240403	094400	83302265	2915	2915	2915	2915	0
666	20240403	094300	83302265	2915	2915	2915	2915	0
667	20240403	094200	83302265	2915	2915	2915	2915	0
668	20240403	094100	83302265	2915	2910	2915	2900	3418
669	20240403	094000	73367580	2910	2910	2910	2910	103
670	20240403	093900	73067850	2910	2910	2910	2910	100
671	20240403	093800	72776850	2910	2910	2910	2910	511
672	20240403	093700	71289840	2915	2915	2915	2915	0
673	20240403	093600	71289840	2915	2915	2915	2915	396
674	20240403	093500	70135500	2915	2915	2915	2915	296
675	20240403	093400	69272660	2910	2910	2910	2910	0
676	20240403	093300	69272660	2910	2910	2910	2910	1
677	20240403	093200	69269750	2910	2910	2910	2910	70
678	20240403	093100	69066050	2910	2910	2910	2910	67
679	20240403	093000	68871080	2910	2920	2920	2910	21
680	20240403	092900	68809880	2910	2925	2925	2910	150
681	20240403	092800	68371400	2925	2920	2930	2920	126
682	20240403	092700	68003395	2900	2900	2900	2900	0
683	20240403	092600	68003395	2900	2915	2915	2900	634
684	20240403	092500	66158215	2910	2910	2910	2910	173
685	20240403	092400	65654785	2900	2900	2900	2900	434
686	20240403	092300	64396185	2905	2900	2905	2900	787
687	20240403	092200	62110050	2895	2900	2900	2895	60
688	20240403	092100	61936300	2900	2890	2900	2890	1223
689	20240403	092000	58399605	2890	2890	2890	2890	1
690	20240403	091900	58396715	2890	2890	2895	2890	40
691	20240403	091800	58281105	2890	2890	2890	2890	100
692	20240403	091700	57992105	2890	2890	2890	2890	1330
693	20240403	091600	54148405	2890	2890	2890	2890	0
694	20240403	091500	54148405	2890	2890	2890	2890	0
695	20240403	091400	54148405	2890	2900	2900	2890	2001
696	20240403	091300	48365505	2890	2900	2900	2890	4094
697	20240403	091200	36511115	2900	2900	2900	2900	43
698	20240403	091100	36386415	2910	2910	2910	2905	28
699	20240403	091000	36305060	2895	2905	2910	2895	2735
700	20240403	090900	28377775	2920	2920	2920	2920	1
701	20240403	090800	28374855	2910	2920	2920	2910	49
702	20240403	090700	28232255	2910	2910	2910	2910	141
703	20240403	090600	27821945	2920	2920	2920	2920	273
704	20240403	090500	27024785	2920	2920	2920	2920	17
705	20240403	090400	26975145	2930	2930	2930	2930	0
706	20240403	090300	26975145	2930	2930	2930	2930	0
707	20240403	090200	26975145	2930	2900	2930	2900	1494
708	20240403	090100	22642515	2900	2930	2935	2900	6012
709	20240403	090000	5043765	2935	2895	2940	2895	1741