KissMeData/155660/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200600	70918770	4150	4150	4150	4150	419
3	20240403	200500	70918770	4150	4150	4150	4150	0
4	20240403	200400	70918770	4150	4150	4150	4150	0
5	20240403	200300	70918770	4150	4150	4150	4150	0
6	20240403	200200	70918770	4150	4150	4150	4150	0
7	20240403	200100	70918770	4150	4150	4150	4150	0
8	20240403	200000	70918770	4150	4150	4150	4150	0
9	20240403	195900	70918770	4150	4150	4150	4150	0
10	20240403	195800	70918770	4150	4150	4150	4150	0
11	20240403	195700	70918770	4150	4150	4150	4150	0
12	20240403	195600	70918770	4150	4150	4150	4150	0
13	20240403	195500	70918770	4150	4150	4150	4150	0
14	20240403	195400	70918770	4150	4150	4150	4150	0
15	20240403	195300	70918770	4150	4150	4150	4150	0
16	20240403	195200	70918770	4150	4150	4150	4150	0
17	20240403	195100	70918770	4150	4150	4150	4150	0
18	20240403	195000	70918770	4150	4150	4150	4150	0
19	20240403	194900	70918770	4150	4150	4150	4150	0
20	20240403	194800	70918770	4150	4150	4150	4150	0
21	20240403	194700	70918770	4150	4150	4150	4150	0
22	20240403	194600	70918770	4150	4150	4150	4150	0
23	20240403	194500	70918770	4150	4150	4150	4150	0
24	20240403	194400	70918770	4150	4150	4150	4150	0
25	20240403	194300	70918770	4150	4150	4150	4150	0
26	20240403	194200	70918770	4150	4150	4150	4150	0
27	20240403	194100	70918770	4150	4150	4150	4150	0
28	20240403	194000	70918770	4150	4150	4150	4150	0
29	20240403	193900	70918770	4150	4150	4150	4150	0
30	20240403	193800	70918770	4150	4150	4150	4150	0
31	20240403	193700	70918770	4150	4150	4150	4150	0
32	20240403	193600	70918770	4150	4150	4150	4150	419
33	20240403	193500	70918770	4150	4150	4150	4150	0
34	20240403	193400	70918770	4150	4150	4150	4150	0
35	20240403	193300	70918770	4150	4150	4150	4150	0
36	20240403	193200	70918770	4150	4150	4150	4150	0
37	20240403	193100	70918770	4150	4150	4150	4150	0
38	20240403	193000	70918770	4150	4150	4150	4150	0
39	20240403	192900	70918770	4150	4150	4150	4150	0
40	20240403	192800	70918770	4150	4150	4150	4150	0
41	20240403	192700	70918770	4150	4150	4150	4150	0
42	20240403	192600	70918770	4150	4150	4150	4150	0
43	20240403	192500	70918770	4150	4150	4150	4150	0
44	20240403	192400	70918770	4150	4150	4150	4150	0
45	20240403	192300	70918770	4150	4150	4150	4150	0
46	20240403	192200	70918770	4150	4150	4150	4150	0
47	20240403	192100	70918770	4150	4150	4150	4150	0
48	20240403	192000	70918770	4150	4150	4150	4150	0
49	20240403	191900	70918770	4150	4150	4150	4150	0
50	20240403	191800	70918770	4150	4150	4150	4150	0
51	20240403	191700	70918770	4150	4150	4150	4150	0
52	20240403	191600	70918770	4150	4150	4150	4150	0
53	20240403	191500	70918770	4150	4150	4150	4150	0
54	20240403	191400	70918770	4150	4150	4150	4150	0
55	20240403	191300	70918770	4150	4150	4150	4150	0
56	20240403	191200	70918770	4150	4150	4150	4150	0
57	20240403	191100	70918770	4150	4150	4150	4150	0
58	20240403	191000	70918770	4150	4150	4150	4150	0
59	20240403	190900	70918770	4150	4150	4150	4150	0
60	20240403	190800	70918770	4150	4150	4150	4150	0
61	20240403	190700	70918770	4150	4150	4150	4150	0
62	20240403	190600	70918770	4150	4150	4150	4150	419
63	20240403	190500	70918770	4150	4150	4150	4150	0
64	20240403	190400	70918770	4150	4150	4150	4150	0
65	20240403	190300	70918770	4150	4150	4150	4150	0
66	20240403	190200	70918770	4150	4150	4150	4150	0
67	20240403	190100	70918770	4150	4150	4150	4150	0
68	20240403	190000	70918770	4150	4150	4150	4150	0
69	20240403	185900	70918770	4150	4150	4150	4150	0
70	20240403	185800	70918770	4150	4150	4150	4150	0
71	20240403	185700	70918770	4150	4150	4150	4150	0
72	20240403	185600	70918770	4150	4150	4150	4150	0
73	20240403	185500	70918770	4150	4150	4150	4150	0
74	20240403	185400	70918770	4150	4150	4150	4150	0
75	20240403	185300	70918770	4150	4150	4150	4150	0
76	20240403	185200	70918770	4150	4150	4150	4150	0
77	20240403	185100	70918770	4150	4150	4150	4150	0
78	20240403	185000	70918770	4150	4150	4150	4150	0
79	20240403	184900	70918770	4150	4150	4150	4150	0
80	20240403	184800	70918770	4150	4150	4150	4150	0
81	20240403	184700	70918770	4150	4150	4150	4150	0
82	20240403	184600	70918770	4150	4150	4150	4150	0
83	20240403	184500	70918770	4150	4150	4150	4150	0
84	20240403	184400	70918770	4150	4150	4150	4150	0
85	20240403	184300	70918770	4150	4150	4150	4150	0
86	20240403	184200	70918770	4150	4150	4150	4150	0
87	20240403	184100	70918770	4150	4150	4150	4150	0
88	20240403	184000	70918770	4150	4150	4150	4150	0
89	20240403	183900	70918770	4150	4150	4150	4150	0
90	20240403	183800	70918770	4150	4150	4150	4150	0
91	20240403	183700	70918770	4150	4150	4150	4150	0
92	20240403	183600	70918770	4150	4150	4150	4150	419
93	20240403	183500	70918770	4150	4150	4150	4150	0
94	20240403	183400	70918770	4150	4150	4150	4150	0
95	20240403	183300	70918770	4150	4150	4150	4150	0
96	20240403	183200	70918770	4150	4150	4150	4150	0
97	20240403	183100	70918770	4150	4150	4150	4150	0
98	20240403	183000	70918770	4150	4150	4150	4150	0
99	20240403	182900	70918770	4150	4150	4150	4150	0
100	20240403	182800	70918770	4150	4150	4150	4150	0
101	20240403	182700	70918770	4150	4150	4150	4150	0
102	20240403	182600	70918770	4150	4150	4150	4150	0
103	20240403	182500	70918770	4150	4150	4150	4150	0
104	20240403	182400	70918770	4150	4150	4150	4150	0
105	20240403	182300	70918770	4150	4150	4150	4150	0
106	20240403	182200	70918770	4150	4150	4150	4150	0
107	20240403	182100	70918770	4150	4150	4150	4150	0
108	20240403	182000	70918770	4150	4150	4150	4150	0
109	20240403	181900	70918770	4150	4150	4150	4150	0
110	20240403	181800	70918770	4150	4150	4150	4150	0
111	20240403	181700	70918770	4150	4150	4150	4150	0
112	20240403	181600	70918770	4150	4150	4150	4150	0
113	20240403	181500	70918770	4150	4150	4150	4150	0
114	20240403	181400	70918770	4150	4150	4150	4150	0
115	20240403	181300	70918770	4150	4150	4150	4150	0
116	20240403	181200	70918770	4150	4150	4150	4150	0
117	20240403	181100	70918770	4150	4150	4150	4150	0
118	20240403	181000	70918770	4150	4150	4150	4150	0
119	20240403	180900	70918770	4150	4150	4150	4150	0
120	20240403	180800	70918770	4150	4150	4150	4150	0
121	20240403	180700	70918770	4150	4150	4150	4150	0
122	20240403	180600	70918770	4150	4150	4150	4150	419
123	20240403	180500	70918770	4150	4150	4150	4150	0
124	20240403	180400	70918770	4150	4150	4150	4150	0
125	20240403	180300	70918770	4150	4150	4150	4150	0
126	20240403	180200	70918770	4150	4150	4150	4150	0
127	20240403	180100	70918770	4150	4150	4150	4150	0
128	20240403	180000	70918770	4150	4150	4150	4150	0
129	20240403	175900	70918770	4150	4150	4150	4150	0
130	20240403	175800	70918770	4150	4150	4150	4150	0
131	20240403	175700	70918770	4150	4150	4150	4150	0
132	20240403	175600	70918770	4150	4150	4150	4150	0
133	20240403	175500	70918770	4150	4150	4150	4150	0
134	20240403	175400	70918770	4150	4150	4150	4150	0
135	20240403	175300	70918770	4150	4150	4150	4150	0
136	20240403	175200	70918770	4150	4150	4150	4150	0
137	20240403	175100	70918770	4150	4150	4150	4150	0
138	20240403	175000	70918770	4150	4150	4150	4150	0
139	20240403	174900	70918770	4150	4150	4150	4150	0
140	20240403	174800	70918770	4150	4150	4150	4150	0
141	20240403	174700	70918770	4150	4150	4150	4150	0
142	20240403	174600	70918770	4150	4150	4150	4150	0
143	20240403	174500	70918770	4150	4150	4150	4150	0
144	20240403	174400	70918770	4150	4150	4150	4150	0
145	20240403	174300	70918770	4150	4150	4150	4150	0
146	20240403	174200	70918770	4150	4150	4150	4150	0
147	20240403	174100	70918770	4150	4150	4150	4150	0
148	20240403	174000	70918770	4150	4150	4150	4150	0
149	20240403	173900	70918770	4150	4150	4150	4150	0
150	20240403	173800	70918770	4150	4150	4150	4150	0
151	20240403	173700	70918770	4150	4150	4150	4150	0
152	20240403	173600	70918770	4150	4150	4150	4150	419
153	20240403	173500	70918770	4150	4150	4150	4150	0
154	20240403	173400	70918770	4150	4150	4150	4150	0
155	20240403	173300	70918770	4150	4150	4150	4150	0
156	20240403	173200	70918770	4150	4150	4150	4150	0
157	20240403	173100	70918770	4150	4150	4150	4150	0
158	20240403	173000	70918770	4150	4150	4150	4150	0
159	20240403	172900	70918770	4150	4150	4150	4150	0
160	20240403	172800	70918770	4150	4150	4150	4150	0
161	20240403	172700	70918770	4150	4150	4150	4150	0
162	20240403	172600	70918770	4150	4150	4150	4150	0
163	20240403	172500	70918770	4150	4150	4150	4150	0
164	20240403	172400	70918770	4150	4150	4150	4150	0
165	20240403	172300	70918770	4150	4150	4150	4150	0
166	20240403	172200	70918770	4150	4150	4150	4150	0
167	20240403	172100	70918770	4150	4150	4150	4150	0
168	20240403	172000	70918770	4150	4150	4150	4150	0
169	20240403	171900	70918770	4150	4150	4150	4150	0
170	20240403	171800	70918770	4150	4150	4150	4150	0
171	20240403	171700	70918770	4150	4150	4150	4150	0
172	20240403	171600	70918770	4150	4150	4150	4150	0
173	20240403	171500	70918770	4150	4150	4150	4150	0
174	20240403	171400	70918770	4150	4150	4150	4150	0
175	20240403	171300	70918770	4150	4150	4150	4150	0
176	20240403	171200	70918770	4150	4150	4150	4150	0
177	20240403	171100	70918770	4150	4150	4150	4150	0
178	20240403	171000	70918770	4150	4150	4150	4150	0
179	20240403	170900	70918770	4150	4150	4150	4150	0
180	20240403	170800	70918770	4150	4150	4150	4150	0
181	20240403	170700	70918770	4150	4150	4150	4150	0
182	20240403	170600	70918770	4150	4150	4150	4150	419
183	20240403	170500	70918770	4150	4150	4150	4150	0
184	20240403	170400	70918770	4150	4150	4150	4150	0
185	20240403	170300	70918770	4150	4150	4150	4150	0
186	20240403	170200	70918770	4150	4150	4150	4150	0
187	20240403	170100	70918770	4150	4150	4150	4150	0
188	20240403	170000	70918770	4150	4150	4150	4150	0
189	20240403	165900	70918770	4150	4150	4150	4150	0
190	20240403	165800	70918770	4150	4150	4150	4150	0
191	20240403	165700	70918770	4150	4150	4150	4150	0
192	20240403	165600	70918770	4150	4150	4150	4150	0
193	20240403	165500	70918770	4150	4150	4150	4150	0
194	20240403	165400	70918770	4150	4150	4150	4150	0
195	20240403	165300	70918770	4150	4150	4150	4150	0
196	20240403	165200	70918770	4150	4150	4150	4150	0
197	20240403	165100	70918770	4150	4150	4150	4150	0
198	20240403	165000	70918770	4150	4150	4150	4150	0
199	20240403	164900	70918770	4150	4150	4150	4150	0
200	20240403	164800	70918770	4150	4150	4150	4150	0
201	20240403	164700	70918770	4150	4150	4150	4150	0
202	20240403	164600	70918770	4150	4150	4150	4150	0
203	20240403	164500	70918770	4150	4150	4150	4150	0
204	20240403	164400	70918770	4150	4150	4150	4150	0
205	20240403	164300	70918770	4150	4150	4150	4150	0
206	20240403	164200	70918770	4150	4150	4150	4150	0
207	20240403	164100	70918770	4150	4150	4150	4150	0
208	20240403	164000	70918770	4150	4150	4150	4150	0
209	20240403	163900	70918770	4150	4150	4150	4150	0
210	20240403	163800	70918770	4150	4150	4150	4150	0
211	20240403	163700	70918770	4150	4150	4150	4150	0
212	20240403	163600	70918770	4150	4150	4150	4150	419
213	20240403	163500	70918770	4150	4150	4150	4150	0
214	20240403	163400	70918770	4150	4150	4150	4150	0
215	20240403	163300	70918770	4150	4150	4150	4150	0
216	20240403	163200	70918770	4150	4150	4150	4150	0
217	20240403	163100	70918770	4150	4150	4150	4150	0
218	20240403	163000	70918770	4150	4150	4150	4150	0
219	20240403	162900	70918770	4150	4150	4150	4150	0
220	20240403	162800	70918770	4150	4150	4150	4150	0
221	20240403	162700	70918770	4150	4150	4150	4150	0
222	20240403	162600	70918770	4150	4150	4150	4150	0
223	20240403	162500	70918770	4150	4150	4150	4150	0
224	20240403	162400	70918770	4150	4150	4150	4150	0
225	20240403	162300	70918770	4150	4150	4150	4150	0
226	20240403	162200	70918770	4150	4150	4150	4150	0
227	20240403	162100	70918770	4150	4150	4150	4150	0
228	20240403	162000	70918770	4150	4150	4150	4150	0
229	20240403	161900	70918770	4150	4150	4150	4150	0
230	20240403	161800	70918770	4150	4150	4150	4150	0
231	20240403	161700	70918770	4150	4150	4150	4150	0
232	20240403	161600	70918770	4150	4150	4150	4150	0
233	20240403	161500	70918770	4150	4150	4150	4150	0
234	20240403	161400	70918770	4150	4150	4150	4150	0
235	20240403	161300	70918770	4150	4150	4150	4150	0
236	20240403	161200	70918770	4150	4150	4150	4150	0
237	20240403	161100	70918770	4150	4150	4150	4150	0
238	20240403	161000	70918770	4150	4150	4150	4150	0
239	20240403	160900	70918770	4150	4150	4150	4150	0
240	20240403	160800	70918770	4150	4150	4150	4150	0
241	20240403	160700	70918770	4150	4150	4150	4150	0
242	20240403	160600	70918770	4150	4150	4150	4150	419
243	20240403	160500	70918770	4150	4150	4150	4150	0
244	20240403	160400	70918770	4150	4150	4150	4150	0
245	20240403	160300	70918770	4150	4150	4150	4150	0
246	20240403	160200	70918770	4150	4150	4150	4150	0
247	20240403	160100	70918770	4150	4150	4150	4150	0
248	20240403	160000	70918770	4150	4150	4150	4150	0
249	20240403	155900	70918770	4150	4150	4150	4150	0
250	20240403	155800	70918770	4150	4150	4150	4150	0
251	20240403	155700	70918770	4150	4150	4150	4150	0
252	20240403	155600	70918770	4150	4150	4150	4150	0
253	20240403	155500	70918770	4150	4150	4150	4150	0
254	20240403	155400	70918770	4150	4150	4150	4150	0
255	20240403	155300	70918770	4150	4150	4150	4150	0
256	20240403	155200	70918770	4150	4150	4150	4150	0
257	20240403	155100	70918770	4150	4150	4150	4150	0
258	20240403	155000	70918770	4150	4150	4150	4150	0
259	20240403	154900	70918770	4150	4150	4150	4150	0
260	20240403	154800	70918770	4150	4150	4150	4150	0
261	20240403	154700	70918770	4150	4150	4150	4150	0
262	20240403	154600	70918770	4150	4150	4150	4150	0
263	20240403	154500	70918770	4150	4150	4150	4150	0
264	20240403	154400	70918770	4150	4150	4150	4150	0
265	20240403	154300	70918770	4150	4150	4150	4150	0
266	20240403	154200	70918770	4150	4150	4150	4150	0
267	20240403	154100	70918770	4150	4150	4150	4150	0
268	20240403	154000	70918770	4150	4150	4150	4150	0
269	20240403	153900	70918770	4150	4150	4150	4150	0
270	20240403	153800	70918770	4150	4150	4150	4150	0
271	20240403	153700	70918770	4150	4150	4150	4150	0
272	20240403	153600	70918770	4150	4150	4150	4150	419
273	20240403	153500	70918770	4150	4150	4150	4150	0
274	20240403	153400	70918770	4150	4150	4150	4150	0
275	20240403	153300	70918770	4150	4150	4150	4150	0
276	20240403	153200	70918770	4150	4150	4150	4150	0
277	20240403	153100	70918770	4150	4150	4150	4150	0
278	20240403	153000	70918770	4150	4150	4150	4150	419
279	20240403	152900	69179920	4145	4145	4145	4145	0
280	20240403	152800	69179920	4145	4145	4145	4145	0
281	20240403	152700	69179920	4145	4145	4145	4145	0
282	20240403	152600	69179920	4145	4145	4145	4145	0
283	20240403	152500	69179920	4145	4145	4145	4145	0
284	20240403	152400	69179920	4145	4145	4145	4145	0
285	20240403	152300	69179920	4145	4145	4145	4145	0
286	20240403	152200	69179920	4145	4145	4145	4145	0
287	20240403	152100	69179920	4145	4145	4145	4145	0
288	20240403	152000	69179920	4145	4145	4145	4145	0
289	20240403	151900	69179920	4145	4145	4145	4145	62
290	20240403	151800	68922930	4160	4160	4160	4160	0
291	20240403	151700	68922930	4160	4160	4160	4160	1
292	20240403	151600	68918770	4145	4150	4150	4145	2000
293	20240403	151500	60626670	4160	4160	4160	4160	0
294	20240403	151400	60626670	4160	4160	4160	4160	1
295	20240403	151300	60622510	4150	4150	4150	4150	0
296	20240403	151200	60622510	4150	4150	4150	4150	3
297	20240403	151100	60610060	4160	4160	4160	4160	0
298	20240403	151000	60610060	4160	4160	4160	4160	0
299	20240403	150900	60610060	4160	4160	4160	4160	0
300	20240403	150800	60610060	4160	4160	4160	4160	0
301	20240403	150700	60610060	4160	4160	4160	4160	0
302	20240403	150600	60610060	4160	4160	4160	4160	1
303	20240403	150500	60605900	4160	4160	4160	4160	0
304	20240403	150400	60605900	4160	4160	4160	4160	0
305	20240403	150300	60605900	4160	4160	4160	4160	86
306	20240403	150200	60248140	4160	4160	4160	4160	6
307	20240403	150100	60223180	4160	4160	4160	4160	0
308	20240403	150000	60223180	4160	4160	4160	4160	1
309	20240403	145900	60219020	4150	4150	4150	4150	0
310	20240403	145800	60219020	4150	4150	4150	4150	0
311	20240403	145700	60219020	4150	4150	4150	4150	0
312	20240403	145600	60219020	4150	4150	4150	4150	6
313	20240403	145500	60194120	4160	4160	4160	4160	1
314	20240403	145400	60189960	4155	4155	4155	4155	1
315	20240403	145300	60185805	4160	4160	4160	4160	0
316	20240403	145200	60185805	4160	4160	4160	4160	0
317	20240403	145100	60185805	4160	4160	4160	4160	0
318	20240403	145000	60185805	4160	4160	4160	4160	0
319	20240403	144900	60185805	4160	4160	4160	4160	0
320	20240403	144800	60185805	4160	4160	4160	4160	0
321	20240403	144700	60185805	4160	4160	4160	4160	0
322	20240403	144600	60185805	4160	4160	4160	4160	0
323	20240403	144500	60185805	4160	4160	4160	4160	0
324	20240403	144400	60185805	4160	4160	4160	4160	0
325	20240403	144300	60185805	4160	4160	4160	4160	0
326	20240403	144200	60185805	4160	4160	4160	4160	0
327	20240403	144100	60185805	4160	4160	4160	4160	5
328	20240403	144000	60165005	4160	4160	4160	4160	0
329	20240403	143900	60165005	4160	4160	4160	4160	0
330	20240403	143800	60165005	4160	4160	4160	4160	0
331	20240403	143700	60165005	4160	4160	4160	4160	0
332	20240403	143600	60165005	4160	4160	4160	4160	0
333	20240403	143500	60165005	4160	4160	4160	4160	0
334	20240403	143400	60165005	4160	4160	4160	4160	0
335	20240403	143300	60165005	4160	4160	4160	4160	0
336	20240403	143200	60165005	4160	4150	4160	4150	77
337	20240403	143100	59845445	4160	4160	4160	4160	0
338	20240403	143000	59845445	4160	4160	4160	4160	0
339	20240403	142900	59845445	4160	4160	4160	4160	0
340	20240403	142800	59845445	4160	4160	4160	4160	0
341	20240403	142700	59845445	4160	4160	4160	4160	0
342	20240403	142600	59845445	4160	4160	4160	4160	0
343	20240403	142500	59845445	4160	4160	4160	4160	0
344	20240403	142400	59845445	4160	4160	4160	4160	0
345	20240403	142300	59845445	4160	4160	4160	4160	0
346	20240403	142200	59845445	4160	4160	4160	4160	0
347	20240403	142100	59845445	4160	4160	4160	4160	0
348	20240403	142000	59845445	4160	4160	4160	4160	0
349	20240403	141900	59845445	4160	4160	4160	4160	0
350	20240403	141800	59845445	4160	4160	4160	4160	0
351	20240403	141700	59845445	4160	4160	4160	4160	0
352	20240403	141600	59845445	4160	4160	4160	4160	0
353	20240403	141500	59845445	4160	4160	4160	4160	1
354	20240403	141400	59841285	4155	4155	4155	4155	0
355	20240403	141300	59841285	4155	4155	4155	4155	28
356	20240403	141200	59724945	4150	4150	4150	4150	0
357	20240403	141100	59724945	4150	4150	4150	4150	0
358	20240403	141000	59724945	4150	4150	4150	4150	0
359	20240403	140900	59724945	4150	4150	4150	4150	0
360	20240403	140800	59724945	4150	4150	4150	4150	0
361	20240403	140700	59724945	4150	4150	4150	4150	0
362	20240403	140600	59724945	4150	4150	4150	4150	0
363	20240403	140500	59724945	4150	4150	4150	4150	0
364	20240403	140400	59724945	4150	4150	4150	4150	0
365	20240403	140300	59724945	4150	4150	4150	4150	0
366	20240403	140200	59724945	4150	4150	4150	4150	0
367	20240403	140100	59724945	4150	4150	4150	4150	0
368	20240403	140000	59724945	4150	4150	4150	4150	0
369	20240403	135900	59724945	4150	4150	4150	4150	0
370	20240403	135800	59724945	4150	4150	4150	4150	0
371	20240403	135700	59724945	4150	4150	4150	4150	81
372	20240403	135600	59388795	4150	4150	4150	4150	0
373	20240403	135500	59388795	4150	4150	4150	4150	0
374	20240403	135400	59388795	4150	4150	4150	4150	0
375	20240403	135300	59388795	4150	4150	4150	4150	0
376	20240403	135200	59388795	4150	4150	4150	4150	0
377	20240403	135100	59388795	4150	4150	4150	4150	23
378	20240403	135000	59293345	4160	4160	4160	4160	0
379	20240403	134900	59293345	4160	4160	4160	4160	0
380	20240403	134800	59293345	4160	4160	4160	4160	0
381	20240403	134700	59293345	4160	4160	4160	4160	0
382	20240403	134600	59293345	4160	4160	4160	4160	0
383	20240403	134500	59293345	4160	4160	4160	4160	0
384	20240403	134400	59293345	4160	4160	4160	4160	1
385	20240403	134300	59289185	4150	4150	4150	4150	0
386	20240403	134200	59289185	4150	4150	4150	4150	0
387	20240403	134100	59289185	4150	4150	4150	4150	0
388	20240403	134000	59289185	4150	4150	4150	4150	0
389	20240403	133900	59289185	4150	4150	4150	4150	0
390	20240403	133800	59289185	4150	4150	4150	4150	0
391	20240403	133700	59289185	4150	4150	4150	4150	0
392	20240403	133600	59289185	4150	4150	4150	4150	1
393	20240403	133500	59285035	4160	4160	4160	4160	0
394	20240403	133400	59285035	4160	4160	4160	4160	0
395	20240403	133300	59285035	4160	4160	4160	4160	0
396	20240403	133200	59285035	4160	4160	4160	4160	0
397	20240403	133100	59285035	4160	4160	4160	4160	0
398	20240403	133000	59285035	4160	4160	4160	4160	0
399	20240403	132900	59285035	4160	4160	4160	4160	0
400	20240403	132800	59285035	4160	4160	4160	4160	0
401	20240403	132700	59285035	4160	4160	4160	4160	0
402	20240403	132600	59285035	4160	4160	4160	4160	0
403	20240403	132500	59285035	4160	4160	4160	4160	0
404	20240403	132400	59285035	4160	4160	4160	4160	0
405	20240403	132300	59285035	4160	4160	4160	4160	0
406	20240403	132200	59285035	4160	4160	4160	4160	0
407	20240403	132100	59285035	4160	4160	4160	4160	0
408	20240403	132000	59285035	4160	4160	4160	4160	0
409	20240403	131900	59285035	4160	4160	4160	4160	0
410	20240403	131800	59285035	4160	4160	4160	4160	0
411	20240403	131700	59285035	4160	4160	4160	4160	0
412	20240403	131600	59285035	4160	4160	4160	4160	0
413	20240403	131500	59285035	4160	4160	4160	4160	0
414	20240403	131400	59285035	4160	4160	4160	4160	0
415	20240403	131300	59285035	4160	4160	4160	4160	0
416	20240403	131200	59285035	4160	4160	4160	4160	0
417	20240403	131100	59285035	4160	4160	4160	4160	0
418	20240403	131000	59285035	4160	4160	4160	4160	2
419	20240403	130900	59276715	4160	4160	4160	4160	0
420	20240403	130800	59276715	4160	4160	4160	4160	35
421	20240403	130700	59131115	4150	4150	4150	4150	0
422	20240403	130600	59131115	4150	4150	4150	4150	0
423	20240403	130500	59131115	4150	4150	4150	4150	0
424	20240403	130400	59131115	4150	4150	4150	4150	0
425	20240403	130300	59131115	4150	4150	4150	4150	0
426	20240403	130200	59131115	4150	4150	4150	4150	1500
427	20240403	130100	52906115	4140	4140	4140	4140	0
428	20240403	130000	52906115	4140	4155	4160	4140	847
429	20240403	125900	49387500	4155	4155	4155	4155	0
430	20240403	125800	49387500	4155	4155	4155	4155	0
431	20240403	125700	49387500	4155	4155	4155	4155	100
432	20240403	125600	48972000	4155	4155	4155	4155	0
433	20240403	125500	48972000	4155	4155	4155	4155	0
434	20240403	125400	48972000	4155	4155	4155	4155	41
435	20240403	125300	48801645	4150	4150	4150	4150	0
436	20240403	125200	48801645	4150	4150	4150	4150	0
437	20240403	125100	48801645	4150	4150	4150	4150	0
438	20240403	125000	48801645	4150	4150	4150	4150	0
439	20240403	124900	48801645	4150	4150	4150	4150	0
440	20240403	124800	48801645	4150	4150	4150	4150	0
441	20240403	124700	48801645	4150	4150	4150	4150	0
442	20240403	124600	48801645	4150	4150	4150	4150	0
443	20240403	124500	48801645	4150	4150	4150	4150	215
444	20240403	124400	47909395	4150	4150	4150	4150	0
445	20240403	124300	47909395	4150	4150	4150	4150	0
446	20240403	124200	47909395	4150	4150	4150	4150	0
447	20240403	124100	47909395	4150	4150	4150	4150	20
448	20240403	124000	47826395	4150	4150	4150	4150	1
449	20240403	123900	47822245	4145	4145	4145	4145	0
450	20240403	123800	47822245	4145	4145	4145	4145	0
451	20240403	123700	47822245	4145	4145	4145	4145	0
452	20240403	123600	47822245	4145	4145	4145	4145	0
453	20240403	123500	47822245	4145	4145	4145	4145	0
454	20240403	123400	47822245	4145	4145	4145	4145	0
455	20240403	123300	47822245	4145	4145	4145	4145	0
456	20240403	123200	47822245	4145	4145	4145	4145	0
457	20240403	123100	47822245	4145	4145	4145	4145	253
458	20240403	123000	46773560	4145	4145	4145	4145	0
459	20240403	122900	46773560	4145	4145	4145	4145	0
460	20240403	122800	46773560	4145	4145	4145	4145	0
461	20240403	122700	46773560	4145	4145	4145	4145	0
462	20240403	122600	46773560	4145	4145	4145	4145	0
463	20240403	122500	46773560	4145	4145	4145	4145	0
464	20240403	122400	46773560	4145	4145	4145	4145	0
465	20240403	122300	46773560	4145	4145	4145	4145	0
466	20240403	122200	46773560	4145	4145	4145	4145	0
467	20240403	122100	46773560	4145	4145	4145	4145	0
468	20240403	122000	46773560	4145	4145	4145	4145	0
469	20240403	121900	46773560	4145	4145	4145	4145	0
470	20240403	121800	46773560	4145	4145	4145	4145	0
471	20240403	121700	46773560	4145	4155	4155	4145	289
472	20240403	121600	45573940	4155	4155	4155	4155	0
473	20240403	121500	45573940	4155	4155	4155	4155	0
474	20240403	121400	45573940	4155	4155	4155	4155	0
475	20240403	121300	45573940	4155	4155	4155	4155	0
476	20240403	121200	45573940	4155	4155	4155	4155	0
477	20240403	121100	45573940	4155	4155	4155	4155	0
478	20240403	121000	45573940	4155	4155	4155	4155	0
479	20240403	120900	45573940	4155	4155	4155	4155	0
480	20240403	120800	45573940	4155	4155	4155	4155	0
481	20240403	120700	45573940	4155	4155	4155	4155	0
482	20240403	120600	45573940	4155	4155	4155	4155	0
483	20240403	120500	45573940	4155	4155	4155	4155	0
484	20240403	120400	45573940	4155	4155	4155	4155	0
485	20240403	120300	45573940	4155	4155	4155	4155	0
486	20240403	120200	45573940	4155	4155	4155	4155	22
487	20240403	120100	45482530	4155	4155	4155	4155	0
488	20240403	120000	45482530	4155	4155	4155	4155	0
489	20240403	115900	45482530	4155	4155	4155	4155	0
490	20240403	115800	45482530	4155	4155	4155	4155	10
491	20240403	115700	45440980	4155	4155	4155	4155	0
492	20240403	115600	45440980	4155	4155	4155	4155	0
493	20240403	115500	45440980	4155	4155	4155	4155	0
494	20240403	115400	45440980	4155	4155	4155	4155	0
495	20240403	115300	45440980	4155	4155	4155	4155	0
496	20240403	115200	45440980	4155	4155	4155	4155	0
497	20240403	115100	45440980	4155	4155	4155	4155	0
498	20240403	115000	45440980	4155	4155	4155	4155	0
499	20240403	114900	45440980	4155	4155	4155	4155	0
500	20240403	114800	45440980	4155	4155	4155	4155	0
501	20240403	114700	45440980	4155	4155	4155	4155	0
502	20240403	114600	45440980	4155	4155	4155	4155	0
503	20240403	114500	45440980	4155	4155	4155	4155	0
504	20240403	114400	45440980	4155	4155	4155	4155	0
505	20240403	114300	45440980	4155	4155	4155	4155	0
506	20240403	114200	45440980	4155	4155	4155	4155	0
507	20240403	114100	45440980	4155	4155	4155	4155	0
508	20240403	114000	45440980	4155	4155	4155	4155	0
509	20240403	113900	45440980	4155	4155	4155	4155	1
510	20240403	113800	45436825	4155	4155	4155	4155	0
511	20240403	113700	45436825	4155	4155	4155	4155	0
512	20240403	113600	45436825	4155	4155	4155	4155	0
513	20240403	113500	45436825	4155	4155	4155	4155	0
514	20240403	113400	45436825	4155	4155	4155	4155	1
515	20240403	113300	45432670	4155	4155	4155	4155	1
516	20240403	113200	45428515	4155	4155	4155	4155	0
517	20240403	113100	45428515	4155	4155	4155	4155	0
518	20240403	113000	45428515	4155	4155	4155	4155	0
519	20240403	112900	45428515	4155	4155	4155	4155	1
520	20240403	112800	45424360	4155	4155	4155	4155	0
521	20240403	112700	45424360	4155	4155	4155	4155	0
522	20240403	112600	45424360	4155	4155	4155	4155	0
523	20240403	112500	45424360	4155	4155	4155	4155	0
524	20240403	112400	45424360	4155	4155	4155	4155	1
525	20240403	112300	45420205	4145	4145	4145	4145	0
526	20240403	112200	45420205	4145	4145	4145	4145	0
527	20240403	112100	45420205	4145	4145	4145	4145	0
528	20240403	112000	45420205	4145	4145	4145	4145	0
529	20240403	111900	45420205	4145	4145	4145	4145	0
530	20240403	111800	45420205	4145	4145	4145	4145	200
531	20240403	111700	44591205	4145	4145	4145	4145	0
532	20240403	111600	44591205	4145	4145	4145	4145	0
533	20240403	111500	44591205	4145	4145	4145	4145	0
534	20240403	111400	44591205	4145	4145	4145	4145	0
535	20240403	111300	44591205	4145	4145	4145	4145	0
536	20240403	111200	44591205	4145	4145	4145	4145	0
537	20240403	111100	44591205	4145	4145	4145	4145	0
538	20240403	111000	44591205	4145	4145	4145	4145	0
539	20240403	110900	44591205	4145	4150	4150	4145	67
540	20240403	110800	44313485	4145	4145	4145	4145	9
541	20240403	110700	44276180	4155	4155	4155	4155	0
542	20240403	110600	44276180	4155	4155	4155	4155	0
543	20240403	110500	44276180	4155	4155	4155	4155	0
544	20240403	110400	44276180	4155	4155	4155	4155	0
545	20240403	110300	44276180	4155	4155	4155	4155	0
546	20240403	110200	44276180	4155	4155	4155	4155	0
547	20240403	110100	44276180	4155	4155	4155	4155	0
548	20240403	110000	44276180	4155	4155	4155	4155	0
549	20240403	105900	44276180	4155	4155	4155	4155	0
550	20240403	105800	44276180	4155	4155	4155	4155	0
551	20240403	105700	44276180	4155	4155	4155	4155	0
552	20240403	105600	44276180	4155	4155	4155	4155	1
553	20240403	105500	44272025	4145	4145	4145	4145	0
554	20240403	105400	44272025	4145	4145	4145	4145	0
555	20240403	105300	44272025	4145	4145	4145	4145	0
556	20240403	105200	44272025	4145	4145	4145	4145	0
557	20240403	105100	44272025	4145	4145	4145	4145	0
558	20240403	105000	44272025	4145	4145	4145	4145	0
559	20240403	104900	44272025	4145	4145	4145	4145	3
560	20240403	104800	44259590	4155	4155	4155	4155	0
561	20240403	104700	44259590	4155	4155	4155	4155	0
562	20240403	104600	44259590	4155	4155	4155	4155	0
563	20240403	104500	44259590	4155	4150	4155	4150	4
564	20240403	104400	44242975	4155	4155	4155	4155	0
565	20240403	104300	44242975	4155	4155	4155	4155	0
566	20240403	104200	44242975	4155	4155	4155	4155	0
567	20240403	104100	44242975	4155	4155	4155	4155	0
568	20240403	104000	44242975	4155	4155	4155	4155	0
569	20240403	103900	44242975	4155	4155	4155	4155	0
570	20240403	103800	44242975	4155	4155	4155	4155	0
571	20240403	103700	44242975	4155	4155	4155	4155	0
572	20240403	103600	44242975	4155	4155	4155	4155	0
573	20240403	103500	44242975	4155	4155	4155	4155	0
574	20240403	103400	44242975	4155	4150	4155	4150	7
575	20240403	103300	44213905	4150	4150	4150	4150	5
576	20240403	103200	44193155	4150	4150	4150	4150	0
577	20240403	103100	44193155	4150	4150	4150	4150	0
578	20240403	103000	44193155	4150	4150	4150	4150	35
579	20240403	102900	44047905	4145	4145	4145	4145	43
580	20240403	102800	43869670	4150	4150	4150	4150	0
581	20240403	102700	43869670	4150	4150	4150	4150	0
582	20240403	102600	43869670	4150	4150	4150	4150	45
583	20240403	102500	43682920	4150	4150	4150	4150	0
584	20240403	102400	43682920	4150	4150	4150	4150	64
585	20240403	102300	43417320	4145	4145	4145	4145	95
586	20240403	102200	43023545	4150	4150	4150	4150	0
587	20240403	102100	43023545	4150	4150	4150	4150	5
588	20240403	102000	43002795	4150	4150	4150	4150	0
589	20240403	101900	43002795	4150	4150	4150	4150	151
590	20240403	101800	42376145	4150	4150	4150	4150	0
591	20240403	101700	42376145	4150	4150	4150	4150	0
592	20240403	101600	42376145	4150	4150	4150	4150	0
593	20240403	101500	42376145	4150	4150	4150	4150	7
594	20240403	101400	42347095	4150	4150	4150	4150	0
595	20240403	101300	42347095	4150	4150	4150	4150	10
596	20240403	101200	42305595	4145	4145	4145	4145	0
597	20240403	101100	42305595	4145	4145	4145	4145	0
598	20240403	101000	42305595	4145	4145	4145	4145	0
599	20240403	100900	42305595	4145	4145	4145	4145	0
600	20240403	100800	42305595	4145	4145	4145	4145	0
601	20240403	100700	42305595	4145	4145	4145	4145	0
602	20240403	100600	42305595	4145	4145	4145	4145	0
603	20240403	100500	42305595	4145	4145	4145	4145	290
604	20240403	100400	41103545	4145	4145	4145	4145	0
605	20240403	100300	41103545	4145	4145	4145	4145	0
606	20240403	100200	41103545	4145	4145	4145	4145	0
607	20240403	100100	41103545	4145	4145	4145	4145	0
608	20240403	100000	41103545	4145	4145	4145	4145	0
609	20240403	095900	41103545	4145	4145	4145	4145	1
610	20240403	095800	41099400	4145	4145	4145	4145	0
611	20240403	095700	41099400	4145	4145	4145	4145	0
612	20240403	095600	41099400	4145	4145	4145	4145	70
613	20240403	095500	40809250	4140	4140	4140	4140	0
614	20240403	095400	40809250	4140	4140	4140	4140	0
615	20240403	095300	40809250	4140	4140	4140	4140	0
616	20240403	095200	40809250	4140	4140	4140	4140	0
617	20240403	095100	40809250	4140	4140	4140	4140	0
618	20240403	095000	40809250	4140	4150	4150	4140	4113
619	20240403	094900	23775855	4150	4150	4150	4150	123
620	20240403	094800	23265405	4160	4160	4160	4160	0
621	20240403	094700	23265405	4160	4160	4160	4160	10
622	20240403	094600	23223805	4160	4160	4160	4160	0
623	20240403	094500	23223805	4160	4160	4160	4160	0
624	20240403	094400	23223805	4160	4160	4160	4160	0
625	20240403	094300	23223805	4160	4160	4160	4160	0
626	20240403	094200	23223805	4160	4160	4160	4160	0
627	20240403	094100	23223805	4160	4160	4160	4160	0
628	20240403	094000	23223805	4160	4160	4160	4160	0
629	20240403	093900	23223805	4160	4160	4160	4160	0
630	20240403	093800	23223805	4160	4160	4160	4160	0
631	20240403	093700	23223805	4160	4160	4160	4160	0
632	20240403	093600	23223805	4160	4160	4160	4160	0
633	20240403	093500	23223805	4160	4160	4160	4160	0
634	20240403	093400	23223805	4160	4160	4160	4160	1
635	20240403	093300	23219645	4150	4150	4150	4150	53
636	20240403	093200	22999695	4160	4160	4160	4160	0
637	20240403	093100	22999695	4160	4160	4160	4160	1
638	20240403	093000	22995535	4160	4160	4160	4160	0
639	20240403	092900	22995535	4160	4160	4160	4160	0
640	20240403	092800	22995535	4160	4160	4160	4160	3
641	20240403	092700	22983055	4160	4160	4160	4160	0
642	20240403	092600	22983055	4160	4160	4160	4160	1
643	20240403	092500	22978895	4160	4160	4160	4160	0
644	20240403	092400	22978895	4160	4150	4160	4150	152
645	20240403	092300	22348055	4155	4155	4155	4155	1
646	20240403	092200	22343900	4150	4155	4155	4150	98
647	20240403	092100	21936945	4165	4165	4165	4165	0
648	20240403	092000	21936945	4165	4165	4165	4165	0
649	20240403	091900	21936945	4165	4165	4165	4165	0
650	20240403	091800	21936945	4165	4165	4165	4165	0
651	20240403	091700	21936945	4165	4165	4165	4165	0
652	20240403	091600	21936945	4165	4165	4165	4165	0
653	20240403	091500	21936945	4165	4165	4165	4165	0
654	20240403	091400	21936945	4165	4165	4165	4165	0
655	20240403	091300	21936945	4165	4165	4165	4165	50
656	20240403	091200	21728695	4170	4170	4170	4170	0
657	20240403	091100	21728695	4170	4165	4170	4165	120
658	20240403	091000	21228525	4165	4165	4165	4165	0
659	20240403	090900	21228525	4165	4165	4165	4165	0
660	20240403	090800	21228525	4165	4165	4165	4165	240
661	20240403	090700	20228925	4165	4165	4165	4165	1
662	20240403	090600	20224760	4165	4170	4175	4150	113
663	20240403	090500	19755330	4175	4175	4180	4175	156
664	20240403	090400	19103985	4180	4180	4180	4180	0
665	20240403	090300	19103985	4180	4180	4180	4180	0
666	20240403	090200	19103985	4180	4180	4180	4180	0
667	20240403	090100	19103985	4180	4180	4180	4180	0
668	20240403	090000	19103985	4180	4140	4205	4140	4612