KissMeData/100590/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195000	284443630	5060	5060	5060	5060	2929
3	20240403	194900	284443630	5060	5060	5060	5060	0
4	20240403	194800	284443630	5060	5060	5060	5060	0
5	20240403	194700	284443630	5060	5060	5060	5060	0
6	20240403	194600	284443630	5060	5060	5060	5060	0
7	20240403	194500	284443630	5060	5060	5060	5060	0
8	20240403	194400	284443630	5060	5060	5060	5060	0
9	20240403	194300	284443630	5060	5060	5060	5060	0
10	20240403	194200	284443630	5060	5060	5060	5060	0
11	20240403	194100	284443630	5060	5060	5060	5060	0
12	20240403	194000	284443630	5060	5060	5060	5060	0
13	20240403	193900	284443630	5060	5060	5060	5060	0
14	20240403	193800	284443630	5060	5060	5060	5060	0
15	20240403	193700	284443630	5060	5060	5060	5060	0
16	20240403	193600	284443630	5060	5060	5060	5060	0
17	20240403	193500	284443630	5060	5060	5060	5060	0
18	20240403	193400	284443630	5060	5060	5060	5060	0
19	20240403	193300	284443630	5060	5060	5060	5060	0
20	20240403	193200	284443630	5060	5060	5060	5060	0
21	20240403	193100	284443630	5060	5060	5060	5060	0
22	20240403	193000	284443630	5060	5060	5060	5060	0
23	20240403	192900	284443630	5060	5060	5060	5060	0
24	20240403	192800	284443630	5060	5060	5060	5060	0
25	20240403	192700	284443630	5060	5060	5060	5060	0
26	20240403	192600	284443630	5060	5060	5060	5060	0
27	20240403	192500	284443630	5060	5060	5060	5060	0
28	20240403	192400	284443630	5060	5060	5060	5060	0
29	20240403	192300	284443630	5060	5060	5060	5060	0
30	20240403	192200	284443630	5060	5060	5060	5060	0
31	20240403	192100	284443630	5060	5060	5060	5060	0
32	20240403	192000	284443630	5060	5060	5060	5060	2929
33	20240403	191900	284443630	5060	5060	5060	5060	0
34	20240403	191800	284443630	5060	5060	5060	5060	0
35	20240403	191700	284443630	5060	5060	5060	5060	0
36	20240403	191600	284443630	5060	5060	5060	5060	0
37	20240403	191500	284443630	5060	5060	5060	5060	0
38	20240403	191400	284443630	5060	5060	5060	5060	0
39	20240403	191300	284443630	5060	5060	5060	5060	0
40	20240403	191200	284443630	5060	5060	5060	5060	0
41	20240403	191100	284443630	5060	5060	5060	5060	0
42	20240403	191000	284443630	5060	5060	5060	5060	0
43	20240403	190900	284443630	5060	5060	5060	5060	0
44	20240403	190800	284443630	5060	5060	5060	5060	0
45	20240403	190700	284443630	5060	5060	5060	5060	0
46	20240403	190600	284443630	5060	5060	5060	5060	0
47	20240403	190500	284443630	5060	5060	5060	5060	0
48	20240403	190400	284443630	5060	5060	5060	5060	0
49	20240403	190300	284443630	5060	5060	5060	5060	0
50	20240403	190200	284443630	5060	5060	5060	5060	0
51	20240403	190100	284443630	5060	5060	5060	5060	0
52	20240403	190000	284443630	5060	5060	5060	5060	0
53	20240403	185900	284443630	5060	5060	5060	5060	0
54	20240403	185800	284443630	5060	5060	5060	5060	0
55	20240403	185700	284443630	5060	5060	5060	5060	0
56	20240403	185600	284443630	5060	5060	5060	5060	0
57	20240403	185500	284443630	5060	5060	5060	5060	0
58	20240403	185400	284443630	5060	5060	5060	5060	0
59	20240403	185300	284443630	5060	5060	5060	5060	0
60	20240403	185200	284443630	5060	5060	5060	5060	0
61	20240403	185100	284443630	5060	5060	5060	5060	0
62	20240403	185000	284443630	5060	5060	5060	5060	2929
63	20240403	184900	284443630	5060	5060	5060	5060	0
64	20240403	184800	284443630	5060	5060	5060	5060	0
65	20240403	184700	284443630	5060	5060	5060	5060	0
66	20240403	184600	284443630	5060	5060	5060	5060	0
67	20240403	184500	284443630	5060	5060	5060	5060	0
68	20240403	184400	284443630	5060	5060	5060	5060	0
69	20240403	184300	284443630	5060	5060	5060	5060	0
70	20240403	184200	284443630	5060	5060	5060	5060	0
71	20240403	184100	284443630	5060	5060	5060	5060	0
72	20240403	184000	284443630	5060	5060	5060	5060	0
73	20240403	183900	284443630	5060	5060	5060	5060	0
74	20240403	183800	284443630	5060	5060	5060	5060	0
75	20240403	183700	284443630	5060	5060	5060	5060	0
76	20240403	183600	284443630	5060	5060	5060	5060	0
77	20240403	183500	284443630	5060	5060	5060	5060	0
78	20240403	183400	284443630	5060	5060	5060	5060	0
79	20240403	183300	284443630	5060	5060	5060	5060	0
80	20240403	183200	284443630	5060	5060	5060	5060	0
81	20240403	183100	284443630	5060	5060	5060	5060	0
82	20240403	183000	284443630	5060	5060	5060	5060	0
83	20240403	182900	284443630	5060	5060	5060	5060	0
84	20240403	182800	284443630	5060	5060	5060	5060	0
85	20240403	182700	284443630	5060	5060	5060	5060	0
86	20240403	182600	284443630	5060	5060	5060	5060	0
87	20240403	182500	284443630	5060	5060	5060	5060	0
88	20240403	182400	284443630	5060	5060	5060	5060	0
89	20240403	182300	284443630	5060	5060	5060	5060	0
90	20240403	182200	284443630	5060	5060	5060	5060	0
91	20240403	182100	284443630	5060	5060	5060	5060	0
92	20240403	182000	284443630	5060	5060	5060	5060	2929
93	20240403	181900	284443630	5060	5060	5060	5060	0
94	20240403	181800	284443630	5060	5060	5060	5060	0
95	20240403	181700	284443630	5060	5060	5060	5060	0
96	20240403	181600	284443630	5060	5060	5060	5060	0
97	20240403	181500	284443630	5060	5060	5060	5060	0
98	20240403	181400	284443630	5060	5060	5060	5060	0
99	20240403	181300	284443630	5060	5060	5060	5060	0
100	20240403	181200	284443630	5060	5060	5060	5060	0
101	20240403	181100	284443630	5060	5060	5060	5060	0
102	20240403	181000	284443630	5060	5060	5060	5060	0
103	20240403	180900	284443630	5060	5060	5060	5060	0
104	20240403	180800	284443630	5060	5060	5060	5060	0
105	20240403	180700	284443630	5060	5060	5060	5060	0
106	20240403	180600	284443630	5060	5060	5060	5060	0
107	20240403	180500	284443630	5060	5060	5060	5060	0
108	20240403	180400	284443630	5060	5060	5060	5060	0
109	20240403	180300	284443630	5060	5060	5060	5060	0
110	20240403	180200	284443630	5060	5060	5060	5060	0
111	20240403	180100	284443630	5060	5060	5060	5060	0
112	20240403	180000	284443630	5060	5060	5060	5060	0
113	20240403	175900	284443630	5060	5060	5060	5060	0
114	20240403	175800	284443630	5060	5060	5060	5060	0
115	20240403	175700	284443630	5060	5060	5060	5060	0
116	20240403	175600	284443630	5060	5060	5060	5060	0
117	20240403	175500	284443630	5060	5060	5060	5060	0
118	20240403	175400	284443630	5060	5060	5060	5060	0
119	20240403	175300	284443630	5060	5060	5060	5060	0
120	20240403	175200	284443630	5060	5060	5060	5060	0
121	20240403	175100	284443630	5060	5060	5060	5060	0
122	20240403	175000	284443630	5060	5060	5060	5060	2929
123	20240403	174900	284443630	5060	5060	5060	5060	0
124	20240403	174800	284443630	5060	5060	5060	5060	0
125	20240403	174700	284443630	5060	5060	5060	5060	0
126	20240403	174600	284443630	5060	5060	5060	5060	0
127	20240403	174500	284443630	5060	5060	5060	5060	0
128	20240403	174400	284443630	5060	5060	5060	5060	0
129	20240403	174300	284443630	5060	5060	5060	5060	0
130	20240403	174200	284443630	5060	5060	5060	5060	0
131	20240403	174100	284443630	5060	5060	5060	5060	0
132	20240403	174000	284443630	5060	5060	5060	5060	0
133	20240403	173900	284443630	5060	5060	5060	5060	0
134	20240403	173800	284443630	5060	5060	5060	5060	0
135	20240403	173700	284443630	5060	5060	5060	5060	0
136	20240403	173600	284443630	5060	5060	5060	5060	0
137	20240403	173500	284443630	5060	5060	5060	5060	0
138	20240403	173400	284443630	5060	5060	5060	5060	0
139	20240403	173300	284443630	5060	5060	5060	5060	0
140	20240403	173200	284443630	5060	5060	5060	5060	0
141	20240403	173100	284443630	5060	5060	5060	5060	0
142	20240403	173000	284443630	5060	5060	5060	5060	0
143	20240403	172900	284443630	5060	5060	5060	5060	0
144	20240403	172800	284443630	5060	5060	5060	5060	0
145	20240403	172700	284443630	5060	5060	5060	5060	0
146	20240403	172600	284443630	5060	5060	5060	5060	0
147	20240403	172500	284443630	5060	5060	5060	5060	0
148	20240403	172400	284443630	5060	5060	5060	5060	0
149	20240403	172300	284443630	5060	5060	5060	5060	0
150	20240403	172200	284443630	5060	5060	5060	5060	0
151	20240403	172100	284443630	5060	5060	5060	5060	0
152	20240403	172000	284443630	5060	5060	5060	5060	2929
153	20240403	171900	284443630	5060	5060	5060	5060	0
154	20240403	171800	284443630	5060	5060	5060	5060	0
155	20240403	171700	284443630	5060	5060	5060	5060	0
156	20240403	171600	284443630	5060	5060	5060	5060	0
157	20240403	171500	284443630	5060	5060	5060	5060	0
158	20240403	171400	284443630	5060	5060	5060	5060	0
159	20240403	171300	284443630	5060	5060	5060	5060	0
160	20240403	171200	284443630	5060	5060	5060	5060	0
161	20240403	171100	284443630	5060	5060	5060	5060	0
162	20240403	171000	284443630	5060	5060	5060	5060	0
163	20240403	170900	284443630	5060	5060	5060	5060	0
164	20240403	170800	284443630	5060	5060	5060	5060	0
165	20240403	170700	284443630	5060	5060	5060	5060	0
166	20240403	170600	284443630	5060	5060	5060	5060	0
167	20240403	170500	284443630	5060	5060	5060	5060	0
168	20240403	170400	284443630	5060	5060	5060	5060	0
169	20240403	170300	284443630	5060	5060	5060	5060	0
170	20240403	170200	284443630	5060	5060	5060	5060	0
171	20240403	170100	284443630	5060	5060	5060	5060	0
172	20240403	170000	284443630	5060	5060	5060	5060	0
173	20240403	165900	284443630	5060	5060	5060	5060	0
174	20240403	165800	284443630	5060	5060	5060	5060	0
175	20240403	165700	284443630	5060	5060	5060	5060	0
176	20240403	165600	284443630	5060	5060	5060	5060	0
177	20240403	165500	284443630	5060	5060	5060	5060	0
178	20240403	165400	284443630	5060	5060	5060	5060	0
179	20240403	165300	284443630	5060	5060	5060	5060	0
180	20240403	165200	284443630	5060	5060	5060	5060	0
181	20240403	165100	284443630	5060	5060	5060	5060	0
182	20240403	165000	284443630	5060	5060	5060	5060	2929
183	20240403	164900	284443630	5060	5060	5060	5060	0
184	20240403	164800	284443630	5060	5060	5060	5060	0
185	20240403	164700	284443630	5060	5060	5060	5060	0
186	20240403	164600	284443630	5060	5060	5060	5060	0
187	20240403	164500	284443630	5060	5060	5060	5060	0
188	20240403	164400	284443630	5060	5060	5060	5060	0
189	20240403	164300	284443630	5060	5060	5060	5060	0
190	20240403	164200	284443630	5060	5060	5060	5060	0
191	20240403	164100	284443630	5060	5060	5060	5060	0
192	20240403	164000	284443630	5060	5060	5060	5060	0
193	20240403	163900	284443630	5060	5060	5060	5060	0
194	20240403	163800	284443630	5060	5060	5060	5060	0
195	20240403	163700	284443630	5060	5060	5060	5060	0
196	20240403	163600	284443630	5060	5060	5060	5060	0
197	20240403	163500	284443630	5060	5060	5060	5060	0
198	20240403	163400	284443630	5060	5060	5060	5060	0
199	20240403	163300	284443630	5060	5060	5060	5060	0
200	20240403	163200	284443630	5060	5060	5060	5060	0
201	20240403	163100	284443630	5060	5060	5060	5060	0
202	20240403	163000	284443630	5060	5060	5060	5060	0
203	20240403	162900	284443630	5060	5060	5060	5060	0
204	20240403	162800	284443630	5060	5060	5060	5060	0
205	20240403	162700	284443630	5060	5060	5060	5060	0
206	20240403	162600	284443630	5060	5060	5060	5060	0
207	20240403	162500	284443630	5060	5060	5060	5060	0
208	20240403	162400	284443630	5060	5060	5060	5060	0
209	20240403	162300	284443630	5060	5060	5060	5060	0
210	20240403	162200	284443630	5060	5060	5060	5060	0
211	20240403	162100	284443630	5060	5060	5060	5060	0
212	20240403	162000	284443630	5060	5060	5060	5060	2929
213	20240403	161900	284443630	5060	5060	5060	5060	0
214	20240403	161800	284443630	5060	5060	5060	5060	0
215	20240403	161700	284443630	5060	5060	5060	5060	0
216	20240403	161600	284443630	5060	5060	5060	5060	0
217	20240403	161500	284443630	5060	5060	5060	5060	0
218	20240403	161400	284443630	5060	5060	5060	5060	0
219	20240403	161300	284443630	5060	5060	5060	5060	0
220	20240403	161200	284443630	5060	5060	5060	5060	0
221	20240403	161100	284443630	5060	5060	5060	5060	0
222	20240403	161000	284443630	5060	5060	5060	5060	0
223	20240403	160900	284443630	5060	5060	5060	5060	0
224	20240403	160800	284443630	5060	5060	5060	5060	0
225	20240403	160700	284443630	5060	5060	5060	5060	0
226	20240403	160600	284443630	5060	5060	5060	5060	0
227	20240403	160500	284443630	5060	5060	5060	5060	0
228	20240403	160400	284443630	5060	5060	5060	5060	0
229	20240403	160300	284443630	5060	5060	5060	5060	0
230	20240403	160200	284443630	5060	5060	5060	5060	0
231	20240403	160100	284443630	5060	5060	5060	5060	0
232	20240403	160000	284443630	5060	5060	5060	5060	0
233	20240403	155900	284443630	5060	5060	5060	5060	0
234	20240403	155800	284443630	5060	5060	5060	5060	0
235	20240403	155700	284443630	5060	5060	5060	5060	0
236	20240403	155600	284443630	5060	5060	5060	5060	0
237	20240403	155500	284443630	5060	5060	5060	5060	0
238	20240403	155400	284443630	5060	5060	5060	5060	0
239	20240403	155300	284443630	5060	5060	5060	5060	0
240	20240403	155200	284443630	5060	5060	5060	5060	0
241	20240403	155100	284443630	5060	5060	5060	5060	0
242	20240403	155000	284443630	5060	5060	5060	5060	2929
243	20240403	154900	284443630	5060	5060	5060	5060	0
244	20240403	154800	284443630	5060	5060	5060	5060	0
245	20240403	154700	284443630	5060	5060	5060	5060	0
246	20240403	154600	284443630	5060	5060	5060	5060	0
247	20240403	154500	284443630	5060	5060	5060	5060	0
248	20240403	154400	284443630	5060	5060	5060	5060	0
249	20240403	154300	284443630	5060	5060	5060	5060	0
250	20240403	154200	284443630	5060	5060	5060	5060	0
251	20240403	154100	284443630	5060	5060	5060	5060	0
252	20240403	154000	284443630	5060	5060	5060	5060	0
253	20240403	153900	284443630	5060	5060	5060	5060	0
254	20240403	153800	284443630	5060	5060	5060	5060	0
255	20240403	153700	284443630	5060	5060	5060	5060	0
256	20240403	153600	284443630	5060	5060	5060	5060	0
257	20240403	153500	284443630	5060	5060	5060	5060	0
258	20240403	153400	284443630	5060	5060	5060	5060	0
259	20240403	153300	284443630	5060	5060	5060	5060	0
260	20240403	153200	284443630	5060	5060	5060	5060	0
261	20240403	153100	284443630	5060	5060	5060	5060	0
262	20240403	153000	284443630	5060	5060	5060	5060	2929
263	20240403	152900	269622890	5060	5060	5060	5060	0
264	20240403	152800	269622890	5060	5060	5060	5060	0
265	20240403	152700	269622890	5060	5060	5060	5060	0
266	20240403	152600	269622890	5060	5060	5060	5060	0
267	20240403	152500	269622890	5060	5060	5060	5060	0
268	20240403	152400	269622890	5060	5060	5060	5060	0
269	20240403	152300	269622890	5060	5060	5060	5060	0
270	20240403	152200	269622890	5060	5060	5060	5060	0
271	20240403	152100	269622890	5060	5060	5060	5060	0
272	20240403	152000	269622890	5060	5060	5060	5060	0
273	20240403	151900	269622890	5060	5050	5060	5050	171
274	20240403	151800	268758780	5060	5050	5060	5050	1001
275	20240403	151700	263703720	5050	5080	5080	5050	764
276	20240403	151600	259845440	5050	5050	5050	5050	6710
277	20240403	151500	225959940	5060	5060	5060	5060	111
278	20240403	151400	225398280	5070	5050	5070	5050	85
279	20240403	151300	224968030	5060	5060	5060	5060	50
280	20240403	151200	224715030	5070	5070	5070	5070	50
281	20240403	151100	224461530	5060	5060	5060	5060	25
282	20240403	151000	224335030	5060	5060	5060	5060	5
283	20240403	150900	224309730	5060	5050	5060	5050	123
284	20240403	150800	223688380	5060	5060	5060	5060	2
285	20240403	150700	223678260	5070	5070	5070	5070	0
286	20240403	150600	223678260	5070	5060	5070	5060	3
287	20240403	150500	223663070	5070	5070	5070	5070	2
288	20240403	150400	223652930	5060	5060	5070	5060	239
289	20240403	150300	222443570	5060	5060	5070	5060	66
290	20240403	150200	222109580	5050	5050	5050	5050	4029
291	20240403	150100	201763130	5060	5060	5060	5060	200
292	20240403	150000	200751130	5060	5060	5060	5060	80
293	20240403	145900	200346330	5060	5060	5060	5060	2
294	20240403	145800	200336210	5060	5060	5060	5060	0
295	20240403	145700	200336210	5060	5060	5060	5060	209
296	20240403	145600	199278670	5060	5060	5060	5060	0
297	20240403	145500	199278670	5060	5060	5060	5060	0
298	20240403	145400	199278670	5060	5060	5060	5060	174
299	20240403	145300	198398230	5070	5070	5070	5070	0
300	20240403	145200	198398230	5070	5070	5070	5070	0
301	20240403	145100	198398230	5070	5070	5070	5070	0
302	20240403	145000	198398230	5070	5070	5070	5070	1
303	20240403	144900	198393160	5060	5060	5060	5060	54
304	20240403	144800	198119920	5060	5060	5060	5060	350
305	20240403	144700	196348920	5060	5070	5070	5060	942
306	20240403	144600	191582390	5070	5070	5070	5070	0
307	20240403	144500	191582390	5070	5070	5070	5070	0
308	20240403	144400	191582390	5070	5070	5070	5070	8
309	20240403	144300	191541830	5060	5060	5060	5060	0
310	20240403	144200	191541830	5060	5060	5060	5060	61
311	20240403	144100	191233170	5060	5060	5060	5060	0
312	20240403	144000	191233170	5060	5060	5060	5060	1
313	20240403	143900	191228110	5060	5060	5070	5060	214
314	20240403	143800	190145260	5060	5060	5060	5060	50
315	20240403	143700	189892260	5060	5060	5060	5060	0
316	20240403	143600	189892260	5060	5060	5060	5060	100
317	20240403	143500	189386260	5050	5050	5050	5050	0
318	20240403	143400	189386260	5050	5050	5050	5050	0
319	20240403	143300	189386260	5050	5050	5050	5050	0
320	20240403	143200	189386260	5050	5050	5050	5050	10
321	20240403	143100	189335760	5050	5070	5070	5050	311
322	20240403	143000	187765190	5050	5060	5060	5050	2000
323	20240403	142900	177653230	5080	5080	5080	5080	0
324	20240403	142800	177653230	5080	5060	5080	5060	301
325	20240403	142700	176130150	5080	5080	5080	5080	0
326	20240403	142600	176130150	5080	5080	5080	5080	0
327	20240403	142500	176130150	5080	5080	5080	5080	0
328	20240403	142400	176130150	5080	5080	5080	5080	0
329	20240403	142300	176130150	5080	5080	5080	5080	0
330	20240403	142200	176130150	5080	5080	5080	5080	390
331	20240403	142100	174148950	5090	5090	5090	5090	0
332	20240403	142000	174148950	5090	5090	5090	5090	0
333	20240403	141900	174148950	5090	5090	5090	5090	0
334	20240403	141800	174148950	5090	5090	5090	5090	0
335	20240403	141700	174148950	5090	5090	5090	5090	0
336	20240403	141600	174148950	5090	5090	5090	5090	0
337	20240403	141500	174148950	5090	5090	5090	5090	0
338	20240403	141400	174148950	5090	5090	5090	5090	0
339	20240403	141300	174148950	5090	5090	5090	5090	0
340	20240403	141200	174148950	5090	5090	5090	5090	0
341	20240403	141100	174148950	5090	5090	5090	5090	1
342	20240403	141000	174143860	5090	5090	5090	5090	0
343	20240403	140900	174143860	5090	5080	5090	5080	51
344	20240403	140800	173884770	5080	5080	5080	5080	5
345	20240403	140700	173859370	5080	5080	5080	5080	0
346	20240403	140600	173859370	5080	5080	5080	5080	0
347	20240403	140500	173859370	5080	5080	5080	5080	104
348	20240403	140400	173331050	5080	5080	5080	5080	0
349	20240403	140300	173331050	5080	5080	5080	5080	0
350	20240403	140200	173331050	5080	5080	5080	5080	1
351	20240403	140100	173325970	5080	5080	5080	5080	0
352	20240403	140000	173325970	5080	5080	5080	5080	1
353	20240403	135900	173320890	5060	5060	5060	5060	233
354	20240403	135800	172141910	5070	5070	5070	5070	1
355	20240403	135700	172136840	5060	5070	5070	5060	467
356	20240403	135600	169769540	5070	5070	5070	5070	0
357	20240403	135500	169769540	5070	5070	5070	5070	5
358	20240403	135400	169744190	5080	5080	5080	5080	0
359	20240403	135300	169744190	5080	5080	5080	5080	1
360	20240403	135200	169739110	5080	5080	5080	5080	0
361	20240403	135100	169739110	5080	5080	5080	5080	0
362	20240403	135000	169739110	5080	5080	5080	5080	0
363	20240403	134900	169739110	5080	5080	5080	5080	0
364	20240403	134800	169739110	5080	5080	5080	5080	20
365	20240403	134700	169637510	5080	5080	5080	5080	0
366	20240403	134600	169637510	5080	5080	5080	5080	0
367	20240403	134500	169637510	5080	5080	5080	5080	0
368	20240403	134400	169637510	5080	5080	5080	5080	10
369	20240403	134300	169586710	5080	5080	5080	5080	1
370	20240403	134200	169581630	5080	5080	5080	5080	40
371	20240403	134100	169378430	5080	5080	5080	5080	0
372	20240403	134000	169378430	5080	5080	5080	5080	0
373	20240403	133900	169378430	5080	5080	5080	5080	0
374	20240403	133800	169378430	5080	5080	5080	5080	10
375	20240403	133700	169327630	5090	5090	5090	5090	0
376	20240403	133600	169327630	5090	5090	5090	5090	0
377	20240403	133500	169327630	5090	5090	5090	5090	0
378	20240403	133400	169327630	5090	5090	5090	5090	0
379	20240403	133300	169327630	5090	5090	5090	5090	38
380	20240403	133200	169134210	5090	5090	5090	5090	0
381	20240403	133100	169134210	5090	5090	5090	5090	38
382	20240403	133000	168940790	5090	5080	5090	5070	106
383	20240403	132900	168402010	5080	5080	5080	5080	0
384	20240403	132800	168402010	5080	5080	5080	5080	0
385	20240403	132700	168402010	5080	5080	5080	5080	8
386	20240403	132600	168361370	5060	5060	5060	5060	0
387	20240403	132500	168361370	5060	5060	5060	5060	0
388	20240403	132400	168361370	5060	5060	5060	5060	3
389	20240403	132300	168346190	5060	5070	5070	5060	107
390	20240403	132200	167804730	5060	5060	5060	5060	0
391	20240403	132100	167804730	5060	5060	5060	5060	290
392	20240403	132000	166337330	5080	5080	5080	5080	0
393	20240403	131900	166337330	5080	5080	5080	5080	0
394	20240403	131800	166337330	5080	5080	5080	5080	0
395	20240403	131700	166337330	5080	5080	5080	5080	2
396	20240403	131600	166327170	5080	5080	5080	5080	0
397	20240403	131500	166327170	5080	5080	5080	5080	0
398	20240403	131400	166327170	5080	5080	5080	5080	0
399	20240403	131300	166327170	5080	5080	5080	5080	0
400	20240403	131200	166327170	5080	5080	5080	5080	0
401	20240403	131100	166327170	5080	5080	5080	5080	0
402	20240403	131000	166327170	5080	5080	5080	5080	0
403	20240403	130900	166327170	5080	5080	5080	5080	0
404	20240403	130800	166327170	5080	5080	5080	5080	0
405	20240403	130700	166327170	5080	5080	5080	5080	1
406	20240403	130600	166322090	5070	5070	5070	5070	0
407	20240403	130500	166322090	5070	5070	5070	5070	0
408	20240403	130400	166322090	5070	5070	5070	5070	0
409	20240403	130300	166322090	5070	5070	5070	5070	0
410	20240403	130200	166322090	5070	5070	5070	5070	0
411	20240403	130100	166322090	5070	5070	5070	5070	4
412	20240403	130000	166301810	5070	5070	5070	5070	1
413	20240403	125900	166296740	5080	5080	5080	5080	1
414	20240403	125800	166291660	5080	5080	5080	5080	1
415	20240403	125700	166286580	5070	5070	5070	5070	0
416	20240403	125600	166286580	5070	5070	5070	5070	0
417	20240403	125500	166286580	5070	5070	5070	5070	0
418	20240403	125400	166286580	5070	5070	5070	5070	281
419	20240403	125300	164861910	5070	5070	5070	5070	0
420	20240403	125200	164861910	5070	5070	5070	5070	0
421	20240403	125100	164861910	5070	5070	5070	5070	0
422	20240403	125000	164861910	5070	5070	5070	5070	10
423	20240403	124900	164811210	5070	5070	5070	5070	0
424	20240403	124800	164811210	5070	5070	5070	5070	0
425	20240403	124700	164811210	5070	5070	5070	5070	0
426	20240403	124600	164811210	5070	5070	5070	5070	6
427	20240403	124500	164780790	5060	5060	5060	5060	57
428	20240403	124400	164492370	5060	5050	5060	5050	11
429	20240403	124300	164436750	5050	5060	5060	5050	7496
430	20240403	124200	126581910	5060	5060	5060	5060	0
431	20240403	124100	126581910	5060	5060	5060	5060	589
432	20240403	124000	123601570	5070	5070	5070	5070	1
433	20240403	123900	123596500	5070	5070	5070	5070	85
434	20240403	123800	123165550	5070	5070	5070	5070	0
435	20240403	123700	123165550	5070	5070	5070	5070	0
436	20240403	123600	123165550	5070	5070	5070	5070	10
437	20240403	123500	123114850	5070	5070	5070	5070	0
438	20240403	123400	123114850	5070	5070	5070	5070	2
439	20240403	123300	123104710	5070	5070	5070	5070	0
440	20240403	123200	123104710	5070	5070	5070	5070	0
441	20240403	123100	123104710	5070	5070	5070	5070	4
442	20240403	123000	123084430	5060	5060	5060	5060	60
443	20240403	122900	122780830	5070	5070	5070	5070	4
444	20240403	122800	122760550	5060	5060	5060	5060	0
445	20240403	122700	122760550	5060	5060	5060	5060	1500
446	20240403	122600	115170550	5070	5070	5070	5070	0
447	20240403	122500	115170550	5070	5070	5070	5070	0
448	20240403	122400	115170550	5070	5070	5070	5070	0
449	20240403	122300	115170550	5070	5070	5070	5070	90
450	20240403	122200	114714250	5070	5070	5070	5070	0
451	20240403	122100	114714250	5070	5070	5070	5070	10
452	20240403	122000	114663550	5070	5070	5070	5070	20
453	20240403	121900	114562150	5070	5070	5070	5070	20
454	20240403	121800	114460750	5070	5070	5070	5070	20
455	20240403	121700	114359350	5070	5070	5070	5070	2
456	20240403	121600	114349210	5070	5070	5070	5070	36
457	20240403	121500	114166690	5070	5070	5070	5070	0
458	20240403	121400	114166690	5070	5070	5070	5070	0
459	20240403	121300	114166690	5070	5070	5070	5070	0
460	20240403	121200	114166690	5070	5070	5070	5070	0
461	20240403	121100	114166690	5070	5070	5070	5070	20
462	20240403	121000	114065290	5090	5090	5090	5090	0
463	20240403	120900	114065290	5090	5090	5090	5090	0
464	20240403	120800	114065290	5090	5090	5090	5090	0
465	20240403	120700	114065290	5090	5090	5090	5090	0
466	20240403	120600	114065290	5090	5090	5090	5090	0
467	20240403	120500	114065290	5090	5090	5090	5090	0
468	20240403	120400	114065290	5090	5090	5090	5090	1
469	20240403	120300	114060200	5070	5070	5070	5070	0
470	20240403	120200	114060200	5070	5070	5070	5070	0
471	20240403	120100	114060200	5070	5070	5070	5070	0
472	20240403	120000	114060200	5070	5070	5070	5070	97
473	20240403	115900	113568410	5070	5070	5070	5070	10
474	20240403	115800	113517710	5080	5080	5080	5080	0
475	20240403	115700	113517710	5080	5080	5080	5080	110
476	20240403	115600	112958910	5080	5080	5080	5080	0
477	20240403	115500	112958910	5080	5080	5080	5080	0
478	20240403	115400	112958910	5080	5080	5080	5080	0
479	20240403	115300	112958910	5080	5080	5080	5080	50
480	20240403	115200	112704910	5080	5080	5080	5080	0
481	20240403	115100	112704910	5080	5080	5080	5080	0
482	20240403	115000	112704910	5080	5080	5080	5080	0
483	20240403	114900	112704910	5080	5080	5080	5080	2
484	20240403	114800	112694750	5070	5070	5070	5070	0
485	20240403	114700	112694750	5070	5070	5070	5070	0
486	20240403	114600	112694750	5070	5070	5070	5070	0
487	20240403	114500	112694750	5070	5070	5070	5070	3
488	20240403	114400	112679540	5070	5070	5070	5070	97
489	20240403	114300	112187750	5070	5070	5070	5070	1000
490	20240403	114200	107117750	5070	5070	5070	5070	0
491	20240403	114100	107117750	5070	5070	5070	5070	0
492	20240403	114000	107117750	5070	5070	5070	5070	0
493	20240403	113900	107117750	5070	5070	5070	5070	100
494	20240403	113800	106610750	5070	5070	5070	5070	0
495	20240403	113700	106610750	5070	5070	5070	5070	0
496	20240403	113600	106610750	5070	5070	5070	5070	0
497	20240403	113500	106610750	5070	5070	5070	5070	0
498	20240403	113400	106610750	5070	5070	5070	5070	0
499	20240403	113300	106610750	5070	5070	5070	5070	0
500	20240403	113200	106610750	5070	5070	5070	5070	0
501	20240403	113100	106610750	5070	5070	5070	5070	0
502	20240403	113000	106610750	5070	5070	5070	5070	0
503	20240403	112900	106610750	5070	5070	5070	5070	0
504	20240403	112800	106610750	5070	5070	5070	5070	83
505	20240403	112700	106189940	5070	5070	5070	5070	7
506	20240403	112600	106154450	5080	5080	5080	5080	0
507	20240403	112500	106154450	5080	5080	5080	5080	4
508	20240403	112400	106134130	5060	5060	5060	5060	10
509	20240403	112300	106083530	5060	5060	5060	5060	0
510	20240403	112200	106083530	5060	5060	5060	5060	100
511	20240403	112100	105577530	5060	5070	5070	5060	150
512	20240403	112000	104818410	5070	5070	5070	5070	16
513	20240403	111900	104737290	5070	5070	5070	5070	0
514	20240403	111800	104737290	5070	5070	5070	5070	4
515	20240403	111700	104717010	5070	5070	5070	5070	16
516	20240403	111600	104635890	5080	5080	5080	5080	2
517	20240403	111500	104625730	5070	5070	5070	5070	24
518	20240403	111400	104504050	5070	5070	5070	5070	0
519	20240403	111300	104504050	5070	5070	5070	5070	40
520	20240403	111200	104301250	5080	5080	5080	5080	0
521	20240403	111100	104301250	5080	5080	5080	5080	0
522	20240403	111000	104301250	5080	5080	5080	5080	2
523	20240403	110900	104291090	5080	5080	5080	5080	4
524	20240403	110800	104270770	5070	5060	5070	5060	5
525	20240403	110700	104245440	5070	5070	5070	5070	10
526	20240403	110600	104194740	5080	5080	5080	5080	2
527	20240403	110500	104184580	5080	5080	5080	5080	10
528	20240403	110400	104133780	5080	5080	5080	5080	0
529	20240403	110300	104133780	5080	5080	5080	5080	405
530	20240403	110200	102076380	5080	5070	5080	5070	14
531	20240403	110100	102005360	5070	5070	5070	5070	521
532	20240403	110000	99363890	5080	5080	5080	5080	0
533	20240403	105900	99363890	5080	5080	5080	5080	0
534	20240403	105800	99363890	5080	5080	5080	5080	0
535	20240403	105700	99363890	5080	5080	5080	5080	0
536	20240403	105600	99363890	5080	5080	5080	5080	0
537	20240403	105500	99363890	5080	5070	5080	5070	55
538	20240403	105400	99084730	5080	5080	5080	5080	1
539	20240403	105300	99079650	5070	5070	5070	5070	0
540	20240403	105200	99079650	5070	5070	5070	5070	7
541	20240403	105100	99044160	5070	5070	5070	5070	0
542	20240403	105000	99044160	5070	5070	5070	5070	249
543	20240403	104900	97781730	5080	5080	5080	5080	8
544	20240403	104800	97741090	5080	5080	5080	5080	0
545	20240403	104700	97741090	5080	5080	5080	5080	0
546	20240403	104600	97741090	5080	5080	5080	5080	0
547	20240403	104500	97741090	5080	5080	5080	5080	0
548	20240403	104400	97741090	5080	5070	5080	5070	6
549	20240403	104300	97710620	5070	5070	5070	5070	0
550	20240403	104200	97710620	5070	5070	5070	5070	0
551	20240403	104100	97710620	5070	5070	5070	5070	0
552	20240403	104000	97710620	5070	5100	5100	5070	3
553	20240403	103900	97695380	5070	5070	5070	5070	53
554	20240403	103800	97426670	5070	5090	5090	5070	231
555	20240403	103700	96254460	5090	5090	5090	5090	39
556	20240403	103600	96055950	5090	5090	5090	5090	40
557	20240403	103500	95852350	5090	5090	5090	5090	0
558	20240403	103400	95852350	5090	5090	5090	5090	2
559	20240403	103300	95842170	5090	5080	5090	5080	51
560	20240403	103200	95583080	5080	5070	5080	5070	113
561	20240403	103100	95009670	5070	5080	5080	5070	1000
562	20240403	103000	89929850	5080	5090	5090	5080	4
563	20240403	102900	89909520	5080	5080	5080	5080	2
564	20240403	102800	89899360	5080	5080	5080	5080	0
565	20240403	102700	89899360	5080	5080	5080	5080	100
566	20240403	102600	89391360	5080	5080	5080	5080	21
567	20240403	102500	89284680	5080	5080	5080	5080	11
568	20240403	102400	89228800	5070	5070	5070	5070	10
569	20240403	102300	89178100	5080	5080	5080	5080	0
570	20240403	102200	89178100	5080	5080	5080	5080	0
571	20240403	102100	89178100	5080	5080	5080	5080	0
572	20240403	102000	89178100	5080	5080	5080	5080	0
573	20240403	101900	89178100	5080	5080	5080	5080	7
574	20240403	101800	89142540	5080	5080	5080	5080	7
575	20240403	101700	89106980	5080	5080	5080	5080	6
576	20240403	101600	89076500	5080	5080	5080	5080	10
577	20240403	101500	89025700	5080	5080	5080	5080	10
578	20240403	101400	88974900	5080	5060	5080	5060	11
579	20240403	101300	88919220	5090	5090	5090	5090	0
580	20240403	101200	88919220	5090	5090	5090	5090	0
581	20240403	101100	88919220	5090	5080	5090	5080	101
582	20240403	101000	88406130	5090	5090	5090	5090	0
583	20240403	100900	88406130	5090	5090	5090	5090	0
584	20240403	100800	88406130	5090	5090	5090	5090	0
585	20240403	100700	88406130	5090	5090	5090	5090	0
586	20240403	100600	88406130	5090	5090	5090	5090	10
587	20240403	100500	88355230	5090	5090	5090	5090	0
588	20240403	100400	88355230	5090	5090	5090	5090	0
589	20240403	100300	88355230	5090	5090	5090	5090	1
590	20240403	100200	88350140	5090	5090	5090	5090	0
591	20240403	100100	88350140	5090	5090	5090	5090	8
592	20240403	100000	88309420	5090	5090	5090	5090	24
593	20240403	095900	88187260	5050	5060	5060	5050	200
594	20240403	095800	87176620	5060	5090	5090	5060	3000
595	20240403	095700	71973580	5080	5080	5080	5080	109
596	20240403	095600	71419860	5090	5090	5090	5090	1
597	20240403	095500	71414770	5090	5090	5090	5090	0
598	20240403	095400	71414770	5090	5090	5100	5090	503
599	20240403	095300	68854490	5090	5090	5090	5090	1
600	20240403	095200	68849400	5090	5090	5090	5090	1
601	20240403	095100	68844310	5080	5080	5080	5080	18
602	20240403	095000	68752870	5100	5080	5100	5080	51
603	20240403	094900	68493770	5080	5080	5080	5080	13
604	20240403	094800	68427730	5100	5080	5100	5080	553
605	20240403	094700	65618470	5080	5080	5080	5080	0
606	20240403	094600	65618470	5080	5090	5090	5080	53
607	20240403	094500	65348710	5090	5080	5090	5080	201
608	20240403	094400	64327620	5090	5090	5090	5090	14
609	20240403	094300	64256360	5080	5090	5090	5080	77
610	20240403	094200	63865130	5090	5090	5090	5090	0
611	20240403	094100	63865130	5090	5090	5090	5090	10
612	20240403	094000	63814230	5090	5090	5090	5090	3
613	20240403	093900	63798960	5090	5090	5090	5090	4
614	20240403	093800	63778600	5100	5100	5100	5100	0
615	20240403	093700	63778600	5100	5100	5100	5100	0
616	20240403	093600	63778600	5100	5100	5100	5100	4
617	20240403	093500	63758200	5100	5100	5100	5100	3
618	20240403	093400	63742900	5110	5110	5110	5110	5
619	20240403	093300	63717350	5110	5110	5110	5110	0
620	20240403	093200	63717350	5110	5110	5110	5110	0
621	20240403	093100	63717350	5110	5110	5110	5110	12
622	20240403	093000	63656030	5110	5110	5110	5110	1
623	20240403	092900	63650920	5070	5100	5120	5070	533
624	20240403	092800	60943610	5130	5130	5130	5130	20
625	20240403	092700	60841010	5130	5130	5130	5130	20
626	20240403	092600	60738410	5130	5130	5130	5130	0
627	20240403	092500	60738410	5130	5130	5130	5130	300
628	20240403	092400	59199410	5130	5120	5130	5120	2
629	20240403	092300	59189160	5110	5110	5110	5110	500
630	20240403	092200	56634160	5110	5110	5110	5110	1
631	20240403	092100	56629050	5110	5110	5110	5110	3
632	20240403	092000	56613720	5110	5110	5110	5110	1
633	20240403	091900	56608610	5110	5110	5110	5110	550
634	20240403	091800	53798110	5110	5110	5110	5110	1
635	20240403	091700	53793000	5110	5110	5110	5110	1
636	20240403	091600	53787890	5110	5110	5110	5110	1
637	20240403	091500	53782780	5070	5070	5070	5070	423
638	20240403	091400	51638170	5120	5120	5120	5120	1
639	20240403	091300	51633050	5120	5070	5120	5070	101
640	20240403	091200	51120930	5110	5070	5110	5070	1311
641	20240403	091100	44434120	5070	5080	5110	5070	1051
642	20240403	091000	39095510	5110	5080	5110	5080	1001
643	20240403	090900	34010400	5110	5070	5110	5060	189
644	20240403	090800	33053910	5060	5060	5060	5060	572
645	20240403	090700	30159590	5080	5070	5080	5060	2381
646	20240403	090600	18071950	5070	5070	5070	5070	501
647	20240403	090500	15531880	5070	5080	5080	5070	986
648	20240403	090400	10532720	5080	5080	5080	5080	624
649	20240403	090300	7362800	5080	5080	5080	5080	20
650	20240403	090200	7261200	5080	5080	5080	5080	39
651	20240403	090100	7063080	5080	5090	5090	5080	1193
652	20240403	090000	1000030	5090	5110	5110	5090	196