KissMeData/053290/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192300	243137960	4615	4615	4615	4615	2813
3	20240403	192200	243137960	4615	4615	4615	4615	0
4	20240403	192100	243137960	4615	4615	4615	4615	0
5	20240403	192000	243137960	4615	4615	4615	4615	0
6	20240403	191900	243137960	4615	4615	4615	4615	0
7	20240403	191800	243137960	4615	4615	4615	4615	0
8	20240403	191700	243137960	4615	4615	4615	4615	0
9	20240403	191600	243137960	4615	4615	4615	4615	0
10	20240403	191500	243137960	4615	4615	4615	4615	0
11	20240403	191400	243137960	4615	4615	4615	4615	0
12	20240403	191300	243137960	4615	4615	4615	4615	0
13	20240403	191200	243137960	4615	4615	4615	4615	0
14	20240403	191100	243137960	4615	4615	4615	4615	0
15	20240403	191000	243137960	4615	4615	4615	4615	0
16	20240403	190900	243137960	4615	4615	4615	4615	0
17	20240403	190800	243137960	4615	4615	4615	4615	0
18	20240403	190700	243137960	4615	4615	4615	4615	0
19	20240403	190600	243137960	4615	4615	4615	4615	0
20	20240403	190500	243137960	4615	4615	4615	4615	0
21	20240403	190400	243137960	4615	4615	4615	4615	0
22	20240403	190300	243137960	4615	4615	4615	4615	0
23	20240403	190200	243137960	4615	4615	4615	4615	0
24	20240403	190100	243137960	4615	4615	4615	4615	0
25	20240403	190000	243137960	4615	4615	4615	4615	0
26	20240403	185900	243137960	4615	4615	4615	4615	0
27	20240403	185800	243137960	4615	4615	4615	4615	0
28	20240403	185700	243137960	4615	4615	4615	4615	0
29	20240403	185600	243137960	4615	4615	4615	4615	0
30	20240403	185500	243137960	4615	4615	4615	4615	0
31	20240403	185400	243137960	4615	4615	4615	4615	0
32	20240403	185300	243137960	4615	4615	4615	4615	2813
33	20240403	185200	243137960	4615	4615	4615	4615	0
34	20240403	185100	243137960	4615	4615	4615	4615	0
35	20240403	185000	243137960	4615	4615	4615	4615	0
36	20240403	184900	243137960	4615	4615	4615	4615	0
37	20240403	184800	243137960	4615	4615	4615	4615	0
38	20240403	184700	243137960	4615	4615	4615	4615	0
39	20240403	184600	243137960	4615	4615	4615	4615	0
40	20240403	184500	243137960	4615	4615	4615	4615	0
41	20240403	184400	243137960	4615	4615	4615	4615	0
42	20240403	184300	243137960	4615	4615	4615	4615	0
43	20240403	184200	243137960	4615	4615	4615	4615	0
44	20240403	184100	243137960	4615	4615	4615	4615	0
45	20240403	184000	243137960	4615	4615	4615	4615	0
46	20240403	183900	243137960	4615	4615	4615	4615	0
47	20240403	183800	243137960	4615	4615	4615	4615	0
48	20240403	183700	243137960	4615	4615	4615	4615	0
49	20240403	183600	243137960	4615	4615	4615	4615	0
50	20240403	183500	243137960	4615	4615	4615	4615	0
51	20240403	183400	243137960	4615	4615	4615	4615	0
52	20240403	183300	243137960	4615	4615	4615	4615	0
53	20240403	183200	243137960	4615	4615	4615	4615	0
54	20240403	183100	243137960	4615	4615	4615	4615	0
55	20240403	183000	243137960	4615	4615	4615	4615	0
56	20240403	182900	243137960	4615	4615	4615	4615	0
57	20240403	182800	243137960	4615	4615	4615	4615	0
58	20240403	182700	243137960	4615	4615	4615	4615	0
59	20240403	182600	243137960	4615	4615	4615	4615	0
60	20240403	182500	243137960	4615	4615	4615	4615	0
61	20240403	182400	243137960	4615	4615	4615	4615	0
62	20240403	182300	243137960	4615	4615	4615	4615	2813
63	20240403	182200	243137960	4615	4615	4615	4615	0
64	20240403	182100	243137960	4615	4615	4615	4615	0
65	20240403	182000	243137960	4615	4615	4615	4615	0
66	20240403	181900	243137960	4615	4615	4615	4615	0
67	20240403	181800	243137960	4615	4615	4615	4615	0
68	20240403	181700	243137960	4615	4615	4615	4615	0
69	20240403	181600	243137960	4615	4615	4615	4615	0
70	20240403	181500	243137960	4615	4615	4615	4615	0
71	20240403	181400	243137960	4615	4615	4615	4615	0
72	20240403	181300	243137960	4615	4615	4615	4615	0
73	20240403	181200	243137960	4615	4615	4615	4615	0
74	20240403	181100	243137960	4615	4615	4615	4615	0
75	20240403	181000	243137960	4615	4615	4615	4615	0
76	20240403	180900	243137960	4615	4615	4615	4615	0
77	20240403	180800	243137960	4615	4615	4615	4615	0
78	20240403	180700	243137960	4615	4615	4615	4615	0
79	20240403	180600	243137960	4615	4615	4615	4615	0
80	20240403	180500	243137960	4615	4615	4615	4615	0
81	20240403	180400	243137960	4615	4615	4615	4615	0
82	20240403	180300	243137960	4615	4615	4615	4615	0
83	20240403	180200	243137960	4615	4615	4615	4615	0
84	20240403	180100	243137960	4615	4615	4615	4615	0
85	20240403	180000	243137960	4615	4615	4615	4615	0
86	20240403	175900	243137960	4615	4615	4615	4615	0
87	20240403	175800	243137960	4615	4615	4615	4615	0
88	20240403	175700	243137960	4615	4615	4615	4615	0
89	20240403	175600	243137960	4615	4615	4615	4615	0
90	20240403	175500	243137960	4615	4615	4615	4615	0
91	20240403	175400	243137960	4615	4615	4615	4615	0
92	20240403	175300	243137960	4615	4615	4615	4615	2813
93	20240403	175200	243137960	4615	4615	4615	4615	0
94	20240403	175100	243137960	4615	4615	4615	4615	0
95	20240403	175000	243137960	4615	4615	4615	4615	0
96	20240403	174900	243137960	4615	4615	4615	4615	0
97	20240403	174800	243137960	4615	4615	4615	4615	0
98	20240403	174700	243137960	4615	4615	4615	4615	0
99	20240403	174600	243137960	4615	4615	4615	4615	0
100	20240403	174500	243137960	4615	4615	4615	4615	0
101	20240403	174400	243137960	4615	4615	4615	4615	0
102	20240403	174300	243137960	4615	4615	4615	4615	0
103	20240403	174200	243137960	4615	4615	4615	4615	0
104	20240403	174100	243137960	4615	4615	4615	4615	0
105	20240403	174000	243137960	4615	4615	4615	4615	0
106	20240403	173900	243137960	4615	4615	4615	4615	0
107	20240403	173800	243137960	4615	4615	4615	4615	0
108	20240403	173700	243137960	4615	4615	4615	4615	0
109	20240403	173600	243137960	4615	4615	4615	4615	0
110	20240403	173500	243137960	4615	4615	4615	4615	0
111	20240403	173400	243137960	4615	4615	4615	4615	0
112	20240403	173300	243137960	4615	4615	4615	4615	0
113	20240403	173200	243137960	4615	4615	4615	4615	0
114	20240403	173100	243137960	4615	4615	4615	4615	0
115	20240403	173000	243137960	4615	4615	4615	4615	0
116	20240403	172900	243137960	4615	4615	4615	4615	0
117	20240403	172800	243137960	4615	4615	4615	4615	0
118	20240403	172700	243137960	4615	4615	4615	4615	0
119	20240403	172600	243137960	4615	4615	4615	4615	0
120	20240403	172500	243137960	4615	4615	4615	4615	0
121	20240403	172400	243137960	4615	4615	4615	4615	0
122	20240403	172300	243137960	4615	4615	4615	4615	2813
123	20240403	172200	243137960	4615	4615	4615	4615	0
124	20240403	172100	243137960	4615	4615	4615	4615	0
125	20240403	172000	243137960	4615	4615	4615	4615	0
126	20240403	171900	243137960	4615	4615	4615	4615	0
127	20240403	171800	243137960	4615	4615	4615	4615	0
128	20240403	171700	243137960	4615	4615	4615	4615	0
129	20240403	171600	243137960	4615	4615	4615	4615	0
130	20240403	171500	243137960	4615	4615	4615	4615	0
131	20240403	171400	243137960	4615	4615	4615	4615	0
132	20240403	171300	243137960	4615	4615	4615	4615	0
133	20240403	171200	243137960	4615	4615	4615	4615	0
134	20240403	171100	243137960	4615	4615	4615	4615	0
135	20240403	171000	243137960	4615	4615	4615	4615	0
136	20240403	170900	243137960	4615	4615	4615	4615	0
137	20240403	170800	243137960	4615	4615	4615	4615	0
138	20240403	170700	243137960	4615	4615	4615	4615	0
139	20240403	170600	243137960	4615	4615	4615	4615	0
140	20240403	170500	243137960	4615	4615	4615	4615	0
141	20240403	170400	243137960	4615	4615	4615	4615	0
142	20240403	170300	243137960	4615	4615	4615	4615	0
143	20240403	170200	243137960	4615	4615	4615	4615	0
144	20240403	170100	243137960	4615	4615	4615	4615	0
145	20240403	170000	243137960	4615	4615	4615	4615	0
146	20240403	165900	243137960	4615	4615	4615	4615	0
147	20240403	165800	243137960	4615	4615	4615	4615	0
148	20240403	165700	243137960	4615	4615	4615	4615	0
149	20240403	165600	243137960	4615	4615	4615	4615	0
150	20240403	165500	243137960	4615	4615	4615	4615	0
151	20240403	165400	243137960	4615	4615	4615	4615	0
152	20240403	165300	243137960	4615	4615	4615	4615	2813
153	20240403	165200	243137960	4615	4615	4615	4615	0
154	20240403	165100	243137960	4615	4615	4615	4615	0
155	20240403	165000	243137960	4615	4615	4615	4615	0
156	20240403	164900	243137960	4615	4615	4615	4615	0
157	20240403	164800	243137960	4615	4615	4615	4615	0
158	20240403	164700	243137960	4615	4615	4615	4615	0
159	20240403	164600	243137960	4615	4615	4615	4615	0
160	20240403	164500	243137960	4615	4615	4615	4615	0
161	20240403	164400	243137960	4615	4615	4615	4615	0
162	20240403	164300	243137960	4615	4615	4615	4615	0
163	20240403	164200	243137960	4615	4615	4615	4615	0
164	20240403	164100	243137960	4615	4615	4615	4615	0
165	20240403	164000	243137960	4615	4615	4615	4615	0
166	20240403	163900	243137960	4615	4615	4615	4615	0
167	20240403	163800	243137960	4615	4615	4615	4615	0
168	20240403	163700	243137960	4615	4615	4615	4615	0
169	20240403	163600	243137960	4615	4615	4615	4615	0
170	20240403	163500	243137960	4615	4615	4615	4615	0
171	20240403	163400	243137960	4615	4615	4615	4615	0
172	20240403	163300	243137960	4615	4615	4615	4615	0
173	20240403	163200	243137960	4615	4615	4615	4615	0
174	20240403	163100	243137960	4615	4615	4615	4615	0
175	20240403	163000	243137960	4615	4615	4615	4615	0
176	20240403	162900	243137960	4615	4615	4615	4615	0
177	20240403	162800	243137960	4615	4615	4615	4615	0
178	20240403	162700	243137960	4615	4615	4615	4615	0
179	20240403	162600	243137960	4615	4615	4615	4615	0
180	20240403	162500	243137960	4615	4615	4615	4615	0
181	20240403	162400	243137960	4615	4615	4615	4615	0
182	20240403	162300	243137960	4615	4615	4615	4615	2813
183	20240403	162200	243137960	4615	4615	4615	4615	0
184	20240403	162100	243137960	4615	4615	4615	4615	0
185	20240403	162000	243137960	4615	4615	4615	4615	0
186	20240403	161900	243137960	4615	4615	4615	4615	0
187	20240403	161800	243137960	4615	4615	4615	4615	0
188	20240403	161700	243137960	4615	4615	4615	4615	0
189	20240403	161600	243137960	4615	4615	4615	4615	0
190	20240403	161500	243137960	4615	4615	4615	4615	0
191	20240403	161400	243137960	4615	4615	4615	4615	0
192	20240403	161300	243137960	4615	4615	4615	4615	0
193	20240403	161200	243137960	4615	4615	4615	4615	0
194	20240403	161100	243137960	4615	4615	4615	4615	0
195	20240403	161000	243137960	4615	4615	4615	4615	0
196	20240403	160900	243137960	4615	4615	4615	4615	0
197	20240403	160800	243137960	4615	4615	4615	4615	0
198	20240403	160700	243137960	4615	4615	4615	4615	0
199	20240403	160600	243137960	4615	4615	4615	4615	0
200	20240403	160500	243137960	4615	4615	4615	4615	0
201	20240403	160400	243137960	4615	4615	4615	4615	0
202	20240403	160300	243137960	4615	4615	4615	4615	0
203	20240403	160200	243137960	4615	4615	4615	4615	0
204	20240403	160100	243137960	4615	4615	4615	4615	0
205	20240403	160000	243137960	4615	4615	4615	4615	0
206	20240403	155900	243137960	4615	4615	4615	4615	0
207	20240403	155800	243137960	4615	4615	4615	4615	0
208	20240403	155700	243137960	4615	4615	4615	4615	0
209	20240403	155600	243137960	4615	4615	4615	4615	0
210	20240403	155500	243137960	4615	4615	4615	4615	0
211	20240403	155400	243137960	4615	4615	4615	4615	0
212	20240403	155300	243137960	4615	4615	4615	4615	2813
213	20240403	155200	243137960	4615	4615	4615	4615	0
214	20240403	155100	243137960	4615	4615	4615	4615	0
215	20240403	155000	243137960	4615	4615	4615	4615	0
216	20240403	154900	243137960	4615	4615	4615	4615	0
217	20240403	154800	243137960	4615	4615	4615	4615	0
218	20240403	154700	243137960	4615	4615	4615	4615	0
219	20240403	154600	243137960	4615	4615	4615	4615	0
220	20240403	154500	243137960	4615	4615	4615	4615	0
221	20240403	154400	243137960	4615	4615	4615	4615	0
222	20240403	154300	243137960	4615	4615	4615	4615	0
223	20240403	154200	243137960	4615	4615	4615	4615	0
224	20240403	154100	243137960	4615	4615	4615	4615	0
225	20240403	154000	243137960	4615	4615	4615	4615	0
226	20240403	153900	243137960	4615	4615	4615	4615	0
227	20240403	153800	243137960	4615	4615	4615	4615	0
228	20240403	153700	243137960	4615	4615	4615	4615	0
229	20240403	153600	243137960	4615	4615	4615	4615	0
230	20240403	153500	243137960	4615	4615	4615	4615	0
231	20240403	153400	243137960	4615	4615	4615	4615	0
232	20240403	153300	243137960	4615	4615	4615	4615	0
233	20240403	153200	243137960	4615	4615	4615	4615	0
234	20240403	153100	243137960	4615	4615	4615	4615	0
235	20240403	153000	243137960	4615	4615	4615	4615	2813
236	20240403	152900	230155965	4605	4605	4605	4605	0
237	20240403	152800	230155965	4605	4605	4605	4605	0
238	20240403	152700	230155965	4605	4605	4605	4605	0
239	20240403	152600	230155965	4605	4605	4605	4605	0
240	20240403	152500	230155965	4605	4605	4605	4605	0
241	20240403	152400	230155965	4605	4605	4605	4605	0
242	20240403	152300	230155965	4605	4605	4605	4605	0
243	20240403	152200	230155965	4605	4605	4605	4605	0
244	20240403	152100	230155965	4605	4605	4605	4605	0
245	20240403	152000	230155965	4605	4605	4605	4605	0
246	20240403	151900	230155965	4605	4625	4625	4605	198
247	20240403	151800	229241695	4605	4640	4640	4600	991
248	20240403	151700	224665070	4640	4640	4640	4640	0
249	20240403	151600	224665070	4640	4640	4640	4640	30
250	20240403	151500	224525870	4640	4640	4640	4640	5
251	20240403	151400	224502670	4640	4620	4640	4620	101
252	20240403	151300	224036030	4620	4620	4620	4620	200
253	20240403	151200	223112030	4640	4620	4640	4620	112
254	20240403	151100	222592450	4640	4640	4640	4640	0
255	20240403	151000	222592450	4640	4640	4640	4640	100
256	20240403	150900	222128450	4645	4625	4645	4625	101
257	20240403	150800	221661305	4625	4625	4625	4625	334
258	20240403	150700	220116555	4635	4625	4635	4620	1564
259	20240403	150600	212882700	4625	4625	4625	4625	0
260	20240403	150500	212882700	4625	4640	4640	4625	571
261	20240403	150400	210238575	4640	4640	4640	4640	0
262	20240403	150300	210238575	4640	4640	4640	4640	0
263	20240403	150200	210238575	4640	4640	4640	4640	0
264	20240403	150100	210238575	4640	4625	4640	4625	12
265	20240403	150000	210183060	4645	4645	4645	4645	0
266	20240403	145900	210183060	4645	4625	4645	4625	2
267	20240403	145800	210173790	4625	4640	4640	4625	1000
268	20240403	145700	205542330	4655	4645	4655	4640	221
269	20240403	145600	204515870	4655	4655	4655	4655	1
270	20240403	145500	204511215	4655	4655	4655	4655	0
271	20240403	145400	204511215	4655	4655	4655	4655	67
272	20240403	145300	204199330	4655	4655	4655	4655	0
273	20240403	145200	204199330	4655	4655	4655	4655	1
274	20240403	145100	204194675	4640	4640	4640	4640	66
275	20240403	145000	203888435	4655	4655	4655	4655	0
276	20240403	144900	203888435	4655	4655	4655	4655	0
277	20240403	144800	203888435	4655	4655	4655	4655	1
278	20240403	144700	203883780	4655	4655	4655	4655	1
279	20240403	144600	203879125	4640	4640	4640	4640	100
280	20240403	144500	203415125	4660	4660	4660	4660	0
281	20240403	144400	203415125	4660	4650	4660	4650	55
282	20240403	144300	203159365	4630	4630	4630	4630	0
283	20240403	144200	203159365	4630	4635	4635	4630	7
284	20240403	144100	203126930	4635	4650	4650	4635	1170
285	20240403	144000	197695625	4655	4655	4655	4655	0
286	20240403	143900	197695625	4655	4650	4655	4650	238
287	20240403	143800	196587925	4645	4645	4645	4645	1
288	20240403	143700	196583280	4645	4645	4645	4645	200
289	20240403	143600	195654280	4645	4645	4645	4645	311
290	20240403	143500	194209685	4645	4645	4645	4645	200
291	20240403	143400	193280685	4645	4645	4645	4645	530
292	20240403	143300	190818835	4645	4645	4645	4645	9
293	20240403	143200	190777030	4650	4650	4650	4650	0
294	20240403	143100	190777030	4650	4650	4650	4650	62
295	20240403	143000	190488730	4650	4650	4650	4650	2
296	20240403	142900	190479430	4660	4660	4660	4660	0
297	20240403	142800	190479430	4660	4660	4660	4660	0
298	20240403	142700	190479430	4660	4660	4660	4660	0
299	20240403	142600	190479430	4660	4660	4660	4660	0
300	20240403	142500	190479430	4660	4655	4660	4655	6
301	20240403	142400	190451495	4660	4660	4660	4660	0
302	20240403	142300	190451495	4660	4660	4660	4660	0
303	20240403	142200	190451495	4660	4660	4660	4660	0
304	20240403	142100	190451495	4660	4660	4660	4660	0
305	20240403	142000	190451495	4660	4660	4660	4660	0
306	20240403	141900	190451495	4660	4660	4660	4660	1
307	20240403	141800	190446835	4650	4650	4650	4650	2
308	20240403	141700	190437535	4660	4660	4660	4660	100
309	20240403	141600	189971535	4660	4660	4660	4660	0
310	20240403	141500	189971535	4660	4650	4660	4645	8
311	20240403	141400	189934335	4645	4645	4645	4645	0
312	20240403	141300	189934335	4645	4645	4645	4645	1000
313	20240403	141200	185289335	4665	4665	4665	4665	0
314	20240403	141100	185289335	4665	4655	4665	4650	570
315	20240403	141000	182636225	4660	4655	4660	4655	1053
316	20240403	140900	177731345	4655	4655	4655	4655	113
317	20240403	140800	177205330	4655	4660	4660	4655	626
318	20240403	140700	174291290	4655	4660	4660	4655	1003
319	20240403	140600	169622310	4665	4655	4665	4655	28
320	20240403	140500	169491960	4665	4655	4665	4655	22
321	20240403	140400	169389490	4665	4665	4665	4665	0
322	20240403	140300	169389490	4665	4665	4665	4665	1
323	20240403	140200	169384825	4655	4655	4655	4655	0
324	20240403	140100	169384825	4655	4665	4665	4655	2
325	20240403	140000	169375505	4665	4655	4665	4655	16
326	20240403	135900	169301015	4670	4670	4670	4670	0
327	20240403	135800	169301015	4670	4670	4670	4670	0
328	20240403	135700	169301015	4670	4670	4670	4670	15
329	20240403	135600	169230965	4670	4670	4670	4670	0
330	20240403	135500	169230965	4670	4670	4670	4670	0
331	20240403	135400	169230965	4670	4670	4670	4670	0
332	20240403	135300	169230965	4670	4670	4670	4670	0
333	20240403	135200	169230965	4670	4655	4670	4655	692
334	20240403	135100	166009690	4670	4670	4670	4670	0
335	20240403	135000	166009690	4670	4670	4670	4670	0
336	20240403	134900	166009690	4670	4670	4670	4670	10
337	20240403	134800	165962990	4670	4670	4670	4670	0
338	20240403	134700	165962990	4670	4670	4670	4670	1
339	20240403	134600	165958320	4655	4670	4670	4655	2901
340	20240403	134500	152433045	4675	4675	4675	4675	1
341	20240403	134400	152428370	4670	4675	4675	4670	3
342	20240403	134300	152414355	4670	4675	4675	4670	2
343	20240403	134200	152405010	4670	4670	4670	4670	0
344	20240403	134100	152405010	4670	4670	4670	4670	0
345	20240403	134000	152405010	4670	4670	4670	4670	0
346	20240403	133900	152405010	4670	4670	4670	4670	0
347	20240403	133800	152405010	4670	4670	4670	4670	0
348	20240403	133700	152405010	4670	4670	4670	4670	0
349	20240403	133600	152405010	4670	4670	4670	4670	0
350	20240403	133500	152405010	4670	4670	4670	4670	0
351	20240403	133400	152405010	4670	4670	4670	4670	0
352	20240403	133300	152405010	4670	4670	4670	4670	118
353	20240403	133200	151853950	4675	4675	4675	4675	0
354	20240403	133100	151853950	4675	4675	4675	4675	2
355	20240403	133000	151844600	4675	4675	4675	4675	200
356	20240403	132900	150909600	4675	4675	4675	4675	0
357	20240403	132800	150909600	4675	4675	4675	4675	128
358	20240403	132700	150311200	4670	4670	4670	4670	29
359	20240403	132600	150175770	4670	4670	4675	4670	82
360	20240403	132500	149792790	4665	4665	4665	4665	2
361	20240403	132400	149783460	4675	4675	4675	4675	0
362	20240403	132300	149783460	4675	4675	4675	4675	2
363	20240403	132200	149774110	4670	4670	4670	4670	740
364	20240403	132100	146318310	4670	4670	4670	4670	0
365	20240403	132000	146318310	4670	4670	4670	4670	0
366	20240403	131900	146318310	4670	4670	4670	4670	0
367	20240403	131800	146318310	4670	4670	4670	4670	0
368	20240403	131700	146318310	4670	4670	4670	4670	0
369	20240403	131600	146318310	4670	4670	4670	4670	0
370	20240403	131500	146318310	4670	4670	4670	4670	0
371	20240403	131400	146318310	4670	4670	4670	4670	0
372	20240403	131300	146318310	4670	4670	4670	4670	0
373	20240403	131200	146318310	4670	4670	4670	4670	0
374	20240403	131100	146318310	4670	4665	4670	4665	133
375	20240403	131000	145697860	4665	4665	4665	4665	0
376	20240403	130900	145697860	4665	4665	4665	4665	6
377	20240403	130800	145669870	4660	4660	4660	4660	2
378	20240403	130700	145660550	4665	4660	4665	4660	730
379	20240403	130600	142258745	4660	4655	4660	4655	564
380	20240403	130500	139633320	4655	4655	4655	4655	13
381	20240403	130400	139572805	4655	4655	4655	4655	0
382	20240403	130300	139572805	4655	4655	4655	4655	0
383	20240403	130200	139572805	4655	4655	4655	4655	0
384	20240403	130100	139572805	4655	4655	4655	4655	0
385	20240403	130000	139572805	4655	4655	4655	4655	103
386	20240403	125900	139093340	4655	4655	4655	4655	0
387	20240403	125800	139093340	4655	4655	4655	4655	0
388	20240403	125700	139093340	4655	4655	4655	4655	1
389	20240403	125600	139088685	4655	4655	4655	4655	0
390	20240403	125500	139088685	4655	4655	4655	4655	0
391	20240403	125400	139088685	4655	4655	4655	4655	0
392	20240403	125300	139088685	4655	4655	4655	4655	0
393	20240403	125200	139088685	4655	4655	4655	4635	4
394	20240403	125100	139070105	4655	4635	4655	4635	80
395	20240403	125000	138699285	4655	4655	4655	4655	1
396	20240403	124900	138694630	4655	4635	4655	4635	69
397	20240403	124800	138374795	4635	4635	4635	4635	79
398	20240403	124700	138008630	4635	4635	4635	4635	0
399	20240403	124600	138008630	4635	4635	4635	4635	0
400	20240403	124500	138008630	4635	4635	4635	4635	0
401	20240403	124400	138008630	4635	4635	4635	4635	0
402	20240403	124300	138008630	4635	4635	4635	4635	0
403	20240403	124200	138008630	4635	4640	4640	4635	18
404	20240403	124100	137925170	4655	4655	4655	4655	0
405	20240403	124000	137925170	4655	4655	4655	4655	1
406	20240403	123900	137920515	4635	4635	4635	4635	0
407	20240403	123800	137920515	4635	4650	4650	4635	442
408	20240403	123700	135869000	4645	4645	4645	4645	0
409	20240403	123600	135869000	4645	4650	4650	4645	3
410	20240403	123500	135855060	4655	4655	4655	4655	1
411	20240403	123400	135850405	4650	4650	4650	4650	0
412	20240403	123300	135850405	4650	4650	4650	4650	200
413	20240403	123200	134920405	4650	4650	4650	4650	0
414	20240403	123100	134920405	4650	4650	4650	4650	16
415	20240403	123000	134846005	4650	4650	4650	4650	5
416	20240403	122900	134822755	4650	4650	4650	4650	0
417	20240403	122800	134822755	4650	4650	4650	4650	0
418	20240403	122700	134822755	4650	4650	4650	4650	0
419	20240403	122600	134822755	4650	4650	4650	4650	0
420	20240403	122500	134822755	4650	4650	4650	4650	0
421	20240403	122400	134822755	4650	4650	4650	4650	0
422	20240403	122300	134822755	4650	4650	4650	4650	0
423	20240403	122200	134822755	4650	4650	4650	4650	0
424	20240403	122100	134822755	4650	4650	4650	4650	1
425	20240403	122000	134818105	4635	4635	4635	4635	0
426	20240403	121900	134818105	4635	4635	4635	4635	0
427	20240403	121800	134818105	4635	4650	4650	4635	38
428	20240403	121700	134641450	4655	4655	4655	4655	1
429	20240403	121600	134636795	4655	4655	4655	4655	1
430	20240403	121500	134632140	4650	4650	4650	4650	51
431	20240403	121400	134394990	4650	4650	4650	4650	1
432	20240403	121300	134390340	4650	4650	4650	4650	0
433	20240403	121200	134390340	4650	4650	4650	4650	0
434	20240403	121100	134390340	4650	4650	4650	4650	0
435	20240403	121000	134390340	4650	4650	4650	4650	0
436	20240403	120900	134390340	4650	4650	4650	4650	0
437	20240403	120800	134390340	4650	4650	4650	4650	0
438	20240403	120700	134390340	4650	4650	4650	4650	7
439	20240403	120600	134357790	4655	4655	4655	4655	0
440	20240403	120500	134357790	4655	4655	4655	4655	100
441	20240403	120400	133892290	4655	4655	4655	4655	0
442	20240403	120300	133892290	4655	4650	4655	4650	181
443	20240403	120200	133050635	4650	4650	4650	4650	0
444	20240403	120100	133050635	4650	4635	4650	4635	50
445	20240403	120000	132818870	4635	4635	4635	4635	18
446	20240403	115900	132735440	4635	4635	4635	4635	0
447	20240403	115800	132735440	4635	4635	4635	4635	0
448	20240403	115700	132735440	4635	4635	4635	4635	0
449	20240403	115600	132735440	4635	4635	4635	4635	0
450	20240403	115500	132735440	4635	4630	4635	4630	251
451	20240403	115400	131572060	4635	4640	4640	4635	305
452	20240403	115300	130158370	4650	4650	4650	4650	34
453	20240403	115200	130000270	4640	4640	4640	4640	0
454	20240403	115100	130000270	4640	4640	4640	4640	2
455	20240403	115000	129990990	4635	4635	4635	4635	0
456	20240403	114900	129990990	4635	4635	4635	4635	0
457	20240403	114800	129990990	4635	4635	4635	4635	0
458	20240403	114700	129990990	4635	4635	4635	4635	0
459	20240403	114600	129990990	4635	4635	4635	4635	270
460	20240403	114500	128739540	4640	4640	4640	4640	0
461	20240403	114400	128739540	4640	4640	4640	4640	0
462	20240403	114300	128739540	4640	4640	4640	4640	0
463	20240403	114200	128739540	4640	4640	4640	4640	186
464	20240403	114100	127876500	4640	4640	4640	4640	0
465	20240403	114000	127876500	4640	4640	4640	4640	31
466	20240403	113900	127732660	4650	4650	4650	4650	0
467	20240403	113800	127732660	4650	4650	4650	4650	0
468	20240403	113700	127732660	4650	4650	4650	4650	1
469	20240403	113600	127728010	4640	4640	4640	4640	0
470	20240403	113500	127728010	4640	4640	4640	4640	11
471	20240403	113400	127676970	4650	4650	4650	4650	0
472	20240403	113300	127676970	4650	4650	4650	4650	0
473	20240403	113200	127676970	4650	4650	4650	4650	0
474	20240403	113100	127676970	4650	4640	4650	4640	2
475	20240403	113000	127667680	4650	4640	4650	4635	609
476	20240403	112900	124843140	4640	4640	4640	4640	0
477	20240403	112800	124843140	4640	4640	4640	4640	20
478	20240403	112700	124750340	4640	4640	4640	4640	0
479	20240403	112600	124750340	4640	4640	4640	4640	0
480	20240403	112500	124750340	4640	4650	4650	4640	902
481	20240403	112400	120561175	4655	4655	4655	4655	0
482	20240403	112300	120561175	4655	4650	4655	4645	151
483	20240403	112200	119859120	4650	4650	4650	4650	0
484	20240403	112100	119859120	4650	4650	4650	4650	0
485	20240403	112000	119859120	4650	4650	4655	4650	95
486	20240403	111900	119417345	4655	4655	4655	4650	66
487	20240403	111800	119110355	4650	4655	4655	4650	19
488	20240403	111700	119021980	4655	4655	4655	4655	0
489	20240403	111600	119021980	4655	4655	4655	4655	0
490	20240403	111500	119021980	4655	4655	4655	4655	0
491	20240403	111400	119021980	4655	4655	4655	4655	1
492	20240403	111300	119017325	4645	4645	4645	4645	0
493	20240403	111200	119017325	4645	4645	4645	4645	0
494	20240403	111100	119017325	4645	4645	4645	4645	90
495	20240403	111000	118599275	4655	4655	4655	4655	14
496	20240403	110900	118534105	4645	4645	4645	4645	0
497	20240403	110800	118534105	4645	4645	4645	4645	126
498	20240403	110700	117948835	4645	4645	4645	4645	0
499	20240403	110600	117948835	4645	4645	4645	4645	0
500	20240403	110500	117948835	4645	4645	4645	4645	0
501	20240403	110400	117948835	4645	4650	4650	4645	148
502	20240403	110300	117260640	4660	4660	4660	4660	0
503	20240403	110200	117260640	4660	4660	4660	4660	0
504	20240403	110100	117260640	4660	4660	4660	4660	1
505	20240403	110000	117255980	4660	4660	4660	4660	14
506	20240403	105900	117190740	4650	4650	4650	4650	0
507	20240403	105800	117190740	4650	4655	4655	4650	164
508	20240403	105700	116427410	4660	4660	4660	4660	80
509	20240403	105600	116054610	4660	4660	4660	4660	57
510	20240403	105500	115788990	4660	4660	4660	4660	1
511	20240403	105400	115784330	4665	4665	4665	4665	38
512	20240403	105300	115607060	4660	4660	4660	4660	0
513	20240403	105200	115607060	4660	4660	4660	4660	1
514	20240403	105100	115602400	4665	4665	4665	4665	0
515	20240403	105000	115602400	4665	4665	4665	4665	45
516	20240403	104900	115392475	4665	4665	4665	4665	0
517	20240403	104800	115392475	4665	4665	4665	4665	53
518	20240403	104700	115145230	4665	4665	4665	4665	0
519	20240403	104600	115145230	4665	4670	4670	4665	123
520	20240403	104500	114571340	4675	4675	4675	4675	0
521	20240403	104400	114571340	4675	4675	4675	4675	0
522	20240403	104300	114571340	4675	4675	4675	4675	0
523	20240403	104200	114571340	4675	4675	4675	4675	0
524	20240403	104100	114571340	4675	4675	4675	4675	175
525	20240403	104000	113753215	4675	4675	4675	4675	16
526	20240403	103900	113678415	4675	4675	4675	4675	16
527	20240403	103800	113603615	4675	4675	4675	4675	106
528	20240403	103700	113108065	4675	4675	4675	4675	1
529	20240403	103600	113103390	4685	4685	4685	4685	2
530	20240403	103500	113094020	4690	4690	4690	4690	10
531	20240403	103400	113047120	4690	4685	4690	4685	2000
532	20240403	103300	103667205	4690	4690	4690	4690	0
533	20240403	103200	103667205	4690	4690	4690	4690	0
534	20240403	103100	103667205	4690	4675	4690	4675	9
535	20240403	103000	103625115	4675	4690	4690	4675	30
536	20240403	102900	103484640	4690	4685	4690	4685	33
537	20240403	102800	103330030	4685	4680	4685	4680	7
538	20240403	102700	103297240	4680	4680	4680	4680	0
539	20240403	102600	103297240	4680	4680	4680	4680	1
540	20240403	102500	103292560	4685	4685	4685	4685	0
541	20240403	102400	103292560	4685	4685	4685	4685	0
542	20240403	102300	103292560	4685	4685	4685	4685	10
543	20240403	102200	103245710	4690	4690	4690	4690	0
544	20240403	102100	103245710	4690	4690	4690	4690	0
545	20240403	102000	103245710	4690	4680	4690	4680	561
546	20240403	101900	100615795	4660	4660	4660	4660	0
547	20240403	101800	100615795	4660	4660	4660	4660	50
548	20240403	101700	100382795	4680	4680	4680	4680	1
549	20240403	101600	100378115	4645	4645	4645	4645	0
550	20240403	101500	100378115	4645	4645	4645	4645	0
551	20240403	101400	100378115	4645	4645	4645	4645	0
552	20240403	101300	100378115	4645	4680	4680	4645	222
553	20240403	101200	99339925	4680	4680	4680	4680	0
554	20240403	101100	99339925	4680	4680	4680	4680	29
555	20240403	101000	99204205	4680	4665	4680	4665	22
556	20240403	100900	99101295	4635	4660	4660	4635	602
557	20240403	100800	96296025	4660	4660	4660	4660	1
558	20240403	100700	96291365	4640	4655	4660	4640	207
559	20240403	100600	95330805	4655	4650	4655	4650	6
560	20240403	100500	95302880	4650	4640	4650	4640	2
561	20240403	100400	95293590	4635	4615	4635	4615	3734
562	20240403	100300	78022590	4610	4610	4610	4610	0
563	20240403	100200	78022590	4610	4610	4610	4610	0
564	20240403	100100	78022590	4610	4610	4610	4610	1
565	20240403	100000	78017980	4615	4615	4615	4615	15
566	20240403	095900	77948755	4615	4615	4615	4615	7
567	20240403	095800	77916450	4605	4605	4610	4605	5
568	20240403	095700	77893420	4615	4615	4615	4615	0
569	20240403	095600	77893420	4615	4580	4615	4580	48
570	20240403	095500	77672900	4580	4585	4585	4580	1088
571	20240403	095400	72687315	4580	4595	4595	4580	911
572	20240403	095300	68511145	4595	4595	4595	4595	2
573	20240403	095200	68501955	4620	4600	4620	4600	5
574	20240403	095100	68478935	4620	4620	4620	4620	20
575	20240403	095000	68386535	4620	4615	4620	4615	15
576	20240403	094900	68317240	4595	4595	4595	4595	44
577	20240403	094800	68115060	4600	4605	4605	4600	281
578	20240403	094700	66822220	4610	4610	4610	4610	47
579	20240403	094600	66605550	4615	4615	4615	4615	6
580	20240403	094500	66577860	4620	4615	4620	4615	54
581	20240403	094400	66328645	4620	4585	4625	4585	115
582	20240403	094300	65797000	4600	4610	4625	4600	742
583	20240403	094200	62380615	4610	4610	4610	4610	0
584	20240403	094100	62380615	4610	4610	4610	4610	11
585	20240403	094000	62329905	4625	4620	4625	4620	15
586	20240403	093900	62260580	4620	4620	4620	4620	450
587	20240403	093800	60181580	4620	4610	4620	4575	3845
588	20240403	093700	42514795	4610	4610	4610	4610	161
589	20240403	093600	41772585	4610	4615	4615	4610	859
590	20240403	093500	37812345	4610	4610	4610	4610	10
591	20240403	093400	37766245	4610	4620	4620	4610	1675
592	20240403	093300	30028365	4615	4620	4620	4615	34
593	20240403	093200	29871405	4620	4615	4620	4615	10
594	20240403	093100	29825230	4620	4620	4620	4615	1403
595	20240403	093000	23348845	4620	4620	4620	4620	93
596	20240403	092900	22919185	4620	4620	4620	4620	800
597	20240403	092800	19223185	4630	4630	4630	4630	1
598	20240403	092700	19218555	4630	4630	4630	4630	2
599	20240403	092600	19209295	4620	4630	4630	4620	6
600	20240403	092500	19181565	4630	4630	4630	4630	26
601	20240403	092400	19061185	4620	4620	4620	4620	0
602	20240403	092300	19061185	4620	4620	4620	4620	199
603	20240403	092200	18141805	4620	4620	4620	4620	152
604	20240403	092100	17439565	4615	4620	4620	4615	76
605	20240403	092000	17088675	4615	4615	4615	4615	0
606	20240403	091900	17088675	4615	4615	4615	4615	200
607	20240403	091800	16165675	4615	4620	4620	4615	100
608	20240403	091700	15704100	4620	4620	4620	4620	64
609	20240403	091600	15408420	4620	4620	4620	4620	148
610	20240403	091500	14724660	4635	4635	4635	4635	13
611	20240403	091400	14664405	4635	4615	4635	4615	2
612	20240403	091300	14655155	4620	4635	4635	4620	351
613	20240403	091200	13032905	4620	4640	4640	4620	280
614	20240403	091100	11733725	4645	4645	4645	4640	136
615	20240403	091000	11102255	4645	4645	4645	4645	210
616	20240403	090900	10126805	4645	4645	4645	4645	59
617	20240403	090800	9852750	4645	4645	4645	4645	53
618	20240403	090700	9606565	4645	4630	4645	4615	303
619	20240403	090600	8204700	4620	4620	4620	4620	201
620	20240403	090500	7276080	4615	4615	4615	4615	0
621	20240403	090400	7276080	4615	4645	4645	4615	722
622	20240403	090300	3939330	4645	4645	4645	4645	0
623	20240403	090200	3939330	4645	4645	4645	4645	14
624	20240403	090100	3874300	4645	4630	4705	4620	298
625	20240403	090000	2489960	4645	4635	4645	4635	534