KissMeData/222110/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202000	441842950	5820	5820	5820	5820	1923
3	20240403	201900	441842950	5820	5820	5820	5820	0
4	20240403	201800	441842950	5820	5820	5820	5820	0
5	20240403	201700	441842950	5820	5820	5820	5820	0
6	20240403	201600	441842950	5820	5820	5820	5820	0
7	20240403	201500	441842950	5820	5820	5820	5820	0
8	20240403	201400	441842950	5820	5820	5820	5820	0
9	20240403	201300	441842950	5820	5820	5820	5820	0
10	20240403	201200	441842950	5820	5820	5820	5820	0
11	20240403	201100	441842950	5820	5820	5820	5820	0
12	20240403	201000	441842950	5820	5820	5820	5820	0
13	20240403	200900	441842950	5820	5820	5820	5820	0
14	20240403	200800	441842950	5820	5820	5820	5820	0
15	20240403	200700	441842950	5820	5820	5820	5820	0
16	20240403	200600	441842950	5820	5820	5820	5820	0
17	20240403	200500	441842950	5820	5820	5820	5820	0
18	20240403	200400	441842950	5820	5820	5820	5820	0
19	20240403	200300	441842950	5820	5820	5820	5820	0
20	20240403	200200	441842950	5820	5820	5820	5820	0
21	20240403	200100	441842950	5820	5820	5820	5820	0
22	20240403	200000	441842950	5820	5820	5820	5820	0
23	20240403	195900	441842950	5820	5820	5820	5820	0
24	20240403	195800	441842950	5820	5820	5820	5820	0
25	20240403	195700	441842950	5820	5820	5820	5820	0
26	20240403	195600	441842950	5820	5820	5820	5820	0
27	20240403	195500	441842950	5820	5820	5820	5820	0
28	20240403	195400	441842950	5820	5820	5820	5820	0
29	20240403	195300	441842950	5820	5820	5820	5820	0
30	20240403	195200	441842950	5820	5820	5820	5820	0
31	20240403	195100	441842950	5820	5820	5820	5820	0
32	20240403	195000	441842950	5820	5820	5820	5820	1923
33	20240403	194900	441842950	5820	5820	5820	5820	0
34	20240403	194800	441842950	5820	5820	5820	5820	0
35	20240403	194700	441842950	5820	5820	5820	5820	0
36	20240403	194600	441842950	5820	5820	5820	5820	0
37	20240403	194500	441842950	5820	5820	5820	5820	0
38	20240403	194400	441842950	5820	5820	5820	5820	0
39	20240403	194300	441842950	5820	5820	5820	5820	0
40	20240403	194200	441842950	5820	5820	5820	5820	0
41	20240403	194100	441842950	5820	5820	5820	5820	0
42	20240403	194000	441842950	5820	5820	5820	5820	0
43	20240403	193900	441842950	5820	5820	5820	5820	0
44	20240403	193800	441842950	5820	5820	5820	5820	0
45	20240403	193700	441842950	5820	5820	5820	5820	0
46	20240403	193600	441842950	5820	5820	5820	5820	0
47	20240403	193500	441842950	5820	5820	5820	5820	0
48	20240403	193400	441842950	5820	5820	5820	5820	0
49	20240403	193300	441842950	5820	5820	5820	5820	0
50	20240403	193200	441842950	5820	5820	5820	5820	0
51	20240403	193100	441842950	5820	5820	5820	5820	0
52	20240403	193000	441842950	5820	5820	5820	5820	0
53	20240403	192900	441842950	5820	5820	5820	5820	0
54	20240403	192800	441842950	5820	5820	5820	5820	0
55	20240403	192700	441842950	5820	5820	5820	5820	0
56	20240403	192600	441842950	5820	5820	5820	5820	0
57	20240403	192500	441842950	5820	5820	5820	5820	0
58	20240403	192400	441842950	5820	5820	5820	5820	0
59	20240403	192300	441842950	5820	5820	5820	5820	0
60	20240403	192200	441842950	5820	5820	5820	5820	0
61	20240403	192100	441842950	5820	5820	5820	5820	0
62	20240403	192000	441842950	5820	5820	5820	5820	1923
63	20240403	191900	441842950	5820	5820	5820	5820	0
64	20240403	191800	441842950	5820	5820	5820	5820	0
65	20240403	191700	441842950	5820	5820	5820	5820	0
66	20240403	191600	441842950	5820	5820	5820	5820	0
67	20240403	191500	441842950	5820	5820	5820	5820	0
68	20240403	191400	441842950	5820	5820	5820	5820	0
69	20240403	191300	441842950	5820	5820	5820	5820	0
70	20240403	191200	441842950	5820	5820	5820	5820	0
71	20240403	191100	441842950	5820	5820	5820	5820	0
72	20240403	191000	441842950	5820	5820	5820	5820	0
73	20240403	190900	441842950	5820	5820	5820	5820	0
74	20240403	190800	441842950	5820	5820	5820	5820	0
75	20240403	190700	441842950	5820	5820	5820	5820	0
76	20240403	190600	441842950	5820	5820	5820	5820	0
77	20240403	190500	441842950	5820	5820	5820	5820	0
78	20240403	190400	441842950	5820	5820	5820	5820	0
79	20240403	190300	441842950	5820	5820	5820	5820	0
80	20240403	190200	441842950	5820	5820	5820	5820	0
81	20240403	190100	441842950	5820	5820	5820	5820	0
82	20240403	190000	441842950	5820	5820	5820	5820	0
83	20240403	185900	441842950	5820	5820	5820	5820	0
84	20240403	185800	441842950	5820	5820	5820	5820	0
85	20240403	185700	441842950	5820	5820	5820	5820	0
86	20240403	185600	441842950	5820	5820	5820	5820	0
87	20240403	185500	441842950	5820	5820	5820	5820	0
88	20240403	185400	441842950	5820	5820	5820	5820	0
89	20240403	185300	441842950	5820	5820	5820	5820	0
90	20240403	185200	441842950	5820	5820	5820	5820	0
91	20240403	185100	441842950	5820	5820	5820	5820	0
92	20240403	185000	441842950	5820	5820	5820	5820	1923
93	20240403	184900	441842950	5820	5820	5820	5820	0
94	20240403	184800	441842950	5820	5820	5820	5820	0
95	20240403	184700	441842950	5820	5820	5820	5820	0
96	20240403	184600	441842950	5820	5820	5820	5820	0
97	20240403	184500	441842950	5820	5820	5820	5820	0
98	20240403	184400	441842950	5820	5820	5820	5820	0
99	20240403	184300	441842950	5820	5820	5820	5820	0
100	20240403	184200	441842950	5820	5820	5820	5820	0
101	20240403	184100	441842950	5820	5820	5820	5820	0
102	20240403	184000	441842950	5820	5820	5820	5820	0
103	20240403	183900	441842950	5820	5820	5820	5820	0
104	20240403	183800	441842950	5820	5820	5820	5820	0
105	20240403	183700	441842950	5820	5820	5820	5820	0
106	20240403	183600	441842950	5820	5820	5820	5820	0
107	20240403	183500	441842950	5820	5820	5820	5820	0
108	20240403	183400	441842950	5820	5820	5820	5820	0
109	20240403	183300	441842950	5820	5820	5820	5820	0
110	20240403	183200	441842950	5820	5820	5820	5820	0
111	20240403	183100	441842950	5820	5820	5820	5820	0
112	20240403	183000	441842950	5820	5820	5820	5820	0
113	20240403	182900	441842950	5820	5820	5820	5820	0
114	20240403	182800	441842950	5820	5820	5820	5820	0
115	20240403	182700	441842950	5820	5820	5820	5820	0
116	20240403	182600	441842950	5820	5820	5820	5820	0
117	20240403	182500	441842950	5820	5820	5820	5820	0
118	20240403	182400	441842950	5820	5820	5820	5820	0
119	20240403	182300	441842950	5820	5820	5820	5820	0
120	20240403	182200	441842950	5820	5820	5820	5820	0
121	20240403	182100	441842950	5820	5820	5820	5820	0
122	20240403	182000	441842950	5820	5820	5820	5820	1923
123	20240403	181900	441842950	5820	5820	5820	5820	0
124	20240403	181800	441842950	5820	5820	5820	5820	0
125	20240403	181700	441842950	5820	5820	5820	5820	0
126	20240403	181600	441842950	5820	5820	5820	5820	0
127	20240403	181500	441842950	5820	5820	5820	5820	0
128	20240403	181400	441842950	5820	5820	5820	5820	0
129	20240403	181300	441842950	5820	5820	5820	5820	0
130	20240403	181200	441842950	5820	5820	5820	5820	0
131	20240403	181100	441842950	5820	5820	5820	5820	0
132	20240403	181000	441842950	5820	5820	5820	5820	0
133	20240403	180900	441842950	5820	5820	5820	5820	0
134	20240403	180800	441842950	5820	5820	5820	5820	0
135	20240403	180700	441842950	5820	5820	5820	5820	0
136	20240403	180600	441842950	5820	5820	5820	5820	0
137	20240403	180500	441842950	5820	5820	5820	5820	0
138	20240403	180400	441842950	5820	5820	5820	5820	0
139	20240403	180300	441842950	5820	5820	5820	5820	0
140	20240403	180200	441842950	5820	5820	5820	5820	0
141	20240403	180100	441842950	5820	5820	5820	5820	0
142	20240403	180000	441842950	5820	5820	5820	5820	0
143	20240403	175900	441842950	5820	5820	5820	5820	0
144	20240403	175800	441842950	5820	5820	5820	5820	0
145	20240403	175700	441842950	5820	5820	5820	5820	0
146	20240403	175600	441842950	5820	5820	5820	5820	0
147	20240403	175500	441842950	5820	5820	5820	5820	0
148	20240403	175400	441842950	5820	5820	5820	5820	0
149	20240403	175300	441842950	5820	5820	5820	5820	0
150	20240403	175200	441842950	5820	5820	5820	5820	0
151	20240403	175100	441842950	5820	5820	5820	5820	0
152	20240403	175000	441842950	5820	5820	5820	5820	1923
153	20240403	174900	441842950	5820	5820	5820	5820	0
154	20240403	174800	441842950	5820	5820	5820	5820	0
155	20240403	174700	441842950	5820	5820	5820	5820	0
156	20240403	174600	441842950	5820	5820	5820	5820	0
157	20240403	174500	441842950	5820	5820	5820	5820	0
158	20240403	174400	441842950	5820	5820	5820	5820	0
159	20240403	174300	441842950	5820	5820	5820	5820	0
160	20240403	174200	441842950	5820	5820	5820	5820	0
161	20240403	174100	441842950	5820	5820	5820	5820	0
162	20240403	174000	441842950	5820	5820	5820	5820	0
163	20240403	173900	441842950	5820	5820	5820	5820	0
164	20240403	173800	441842950	5820	5820	5820	5820	0
165	20240403	173700	441842950	5820	5820	5820	5820	0
166	20240403	173600	441842950	5820	5820	5820	5820	0
167	20240403	173500	441842950	5820	5820	5820	5820	0
168	20240403	173400	441842950	5820	5820	5820	5820	0
169	20240403	173300	441842950	5820	5820	5820	5820	0
170	20240403	173200	441842950	5820	5820	5820	5820	0
171	20240403	173100	441842950	5820	5820	5820	5820	0
172	20240403	173000	441842950	5820	5820	5820	5820	0
173	20240403	172900	441842950	5820	5820	5820	5820	0
174	20240403	172800	441842950	5820	5820	5820	5820	0
175	20240403	172700	441842950	5820	5820	5820	5820	0
176	20240403	172600	441842950	5820	5820	5820	5820	0
177	20240403	172500	441842950	5820	5820	5820	5820	0
178	20240403	172400	441842950	5820	5820	5820	5820	0
179	20240403	172300	441842950	5820	5820	5820	5820	0
180	20240403	172200	441842950	5820	5820	5820	5820	0
181	20240403	172100	441842950	5820	5820	5820	5820	0
182	20240403	172000	441842950	5820	5820	5820	5820	1923
183	20240403	171900	441842950	5820	5820	5820	5820	0
184	20240403	171800	441842950	5820	5820	5820	5820	0
185	20240403	171700	441842950	5820	5820	5820	5820	0
186	20240403	171600	441842950	5820	5820	5820	5820	0
187	20240403	171500	441842950	5820	5820	5820	5820	0
188	20240403	171400	441842950	5820	5820	5820	5820	0
189	20240403	171300	441842950	5820	5820	5820	5820	0
190	20240403	171200	441842950	5820	5820	5820	5820	0
191	20240403	171100	441842950	5820	5820	5820	5820	0
192	20240403	171000	441842950	5820	5820	5820	5820	0
193	20240403	170900	441842950	5820	5820	5820	5820	0
194	20240403	170800	441842950	5820	5820	5820	5820	0
195	20240403	170700	441842950	5820	5820	5820	5820	0
196	20240403	170600	441842950	5820	5820	5820	5820	0
197	20240403	170500	441842950	5820	5820	5820	5820	0
198	20240403	170400	441842950	5820	5820	5820	5820	0
199	20240403	170300	441842950	5820	5820	5820	5820	0
200	20240403	170200	441842950	5820	5820	5820	5820	0
201	20240403	170100	441842950	5820	5820	5820	5820	0
202	20240403	170000	441842950	5820	5820	5820	5820	0
203	20240403	165900	441842950	5820	5820	5820	5820	0
204	20240403	165800	441842950	5820	5820	5820	5820	0
205	20240403	165700	441842950	5820	5820	5820	5820	0
206	20240403	165600	441842950	5820	5820	5820	5820	0
207	20240403	165500	441842950	5820	5820	5820	5820	0
208	20240403	165400	441842950	5820	5820	5820	5820	0
209	20240403	165300	441842950	5820	5820	5820	5820	0
210	20240403	165200	441842950	5820	5820	5820	5820	0
211	20240403	165100	441842950	5820	5820	5820	5820	0
212	20240403	165000	441842950	5820	5820	5820	5820	1923
213	20240403	164900	441842950	5820	5820	5820	5820	0
214	20240403	164800	441842950	5820	5820	5820	5820	0
215	20240403	164700	441842950	5820	5820	5820	5820	0
216	20240403	164600	441842950	5820	5820	5820	5820	0
217	20240403	164500	441842950	5820	5820	5820	5820	0
218	20240403	164400	441842950	5820	5820	5820	5820	0
219	20240403	164300	441842950	5820	5820	5820	5820	0
220	20240403	164200	441842950	5820	5820	5820	5820	0
221	20240403	164100	441842950	5820	5820	5820	5820	0
222	20240403	164000	441842950	5820	5820	5820	5820	0
223	20240403	163900	441842950	5820	5820	5820	5820	0
224	20240403	163800	441842950	5820	5820	5820	5820	0
225	20240403	163700	441842950	5820	5820	5820	5820	0
226	20240403	163600	441842950	5820	5820	5820	5820	0
227	20240403	163500	441842950	5820	5820	5820	5820	0
228	20240403	163400	441842950	5820	5820	5820	5820	0
229	20240403	163300	441842950	5820	5820	5820	5820	0
230	20240403	163200	441842950	5820	5820	5820	5820	0
231	20240403	163100	441842950	5820	5820	5820	5820	0
232	20240403	163000	441842950	5820	5820	5820	5820	0
233	20240403	162900	441842950	5820	5820	5820	5820	0
234	20240403	162800	441842950	5820	5820	5820	5820	0
235	20240403	162700	441842950	5820	5820	5820	5820	0
236	20240403	162600	441842950	5820	5820	5820	5820	0
237	20240403	162500	441842950	5820	5820	5820	5820	0
238	20240403	162400	441842950	5820	5820	5820	5820	0
239	20240403	162300	441842950	5820	5820	5820	5820	0
240	20240403	162200	441842950	5820	5820	5820	5820	0
241	20240403	162100	441842950	5820	5820	5820	5820	0
242	20240403	162000	441842950	5820	5820	5820	5820	1923
243	20240403	161900	441842950	5820	5820	5820	5820	0
244	20240403	161800	441842950	5820	5820	5820	5820	0
245	20240403	161700	441842950	5820	5820	5820	5820	0
246	20240403	161600	441842950	5820	5820	5820	5820	0
247	20240403	161500	441842950	5820	5820	5820	5820	0
248	20240403	161400	441842950	5820	5820	5820	5820	0
249	20240403	161300	441842950	5820	5820	5820	5820	0
250	20240403	161200	441842950	5820	5820	5820	5820	0
251	20240403	161100	441842950	5820	5820	5820	5820	0
252	20240403	161000	441842950	5820	5820	5820	5820	0
253	20240403	160900	441842950	5820	5820	5820	5820	0
254	20240403	160800	441842950	5820	5820	5820	5820	0
255	20240403	160700	441842950	5820	5820	5820	5820	0
256	20240403	160600	441842950	5820	5820	5820	5820	0
257	20240403	160500	441842950	5820	5820	5820	5820	0
258	20240403	160400	441842950	5820	5820	5820	5820	0
259	20240403	160300	441842950	5820	5820	5820	5820	0
260	20240403	160200	441842950	5820	5820	5820	5820	0
261	20240403	160100	441842950	5820	5820	5820	5820	0
262	20240403	160000	441842950	5820	5820	5820	5820	0
263	20240403	155900	441842950	5820	5820	5820	5820	0
264	20240403	155800	441842950	5820	5820	5820	5820	0
265	20240403	155700	441842950	5820	5820	5820	5820	0
266	20240403	155600	441842950	5820	5820	5820	5820	0
267	20240403	155500	441842950	5820	5820	5820	5820	0
268	20240403	155400	441842950	5820	5820	5820	5820	0
269	20240403	155300	441842950	5820	5820	5820	5820	0
270	20240403	155200	441842950	5820	5820	5820	5820	0
271	20240403	155100	441842950	5820	5820	5820	5820	0
272	20240403	155000	441842950	5820	5820	5820	5820	1923
273	20240403	154900	441842950	5820	5820	5820	5820	0
274	20240403	154800	441842950	5820	5820	5820	5820	0
275	20240403	154700	441842950	5820	5820	5820	5820	0
276	20240403	154600	441842950	5820	5820	5820	5820	0
277	20240403	154500	441842950	5820	5820	5820	5820	0
278	20240403	154400	441842950	5820	5820	5820	5820	0
279	20240403	154300	441842950	5820	5820	5820	5820	0
280	20240403	154200	441842950	5820	5820	5820	5820	0
281	20240403	154100	441842950	5820	5820	5820	5820	0
282	20240403	154000	441842950	5820	5820	5820	5820	0
283	20240403	153900	441842950	5820	5820	5820	5820	0
284	20240403	153800	441842950	5820	5820	5820	5820	0
285	20240403	153700	441842950	5820	5820	5820	5820	0
286	20240403	153600	441842950	5820	5820	5820	5820	0
287	20240403	153500	441842950	5820	5820	5820	5820	0
288	20240403	153400	441842950	5820	5820	5820	5820	0
289	20240403	153300	441842950	5820	5820	5820	5820	0
290	20240403	153200	441842950	5820	5820	5820	5820	0
291	20240403	153100	441842950	5820	5820	5820	5820	0
292	20240403	153000	441842950	5820	5820	5820	5820	1923
293	20240403	152900	430651090	5880	5880	5880	5880	0
294	20240403	152800	430651090	5880	5880	5880	5880	0
295	20240403	152700	430651090	5880	5880	5880	5880	0
296	20240403	152600	430651090	5880	5880	5880	5880	0
297	20240403	152500	430651090	5880	5880	5880	5880	0
298	20240403	152400	430651090	5880	5880	5880	5880	0
299	20240403	152300	430651090	5880	5880	5880	5880	0
300	20240403	152200	430651090	5880	5880	5880	5880	0
301	20240403	152100	430651090	5880	5880	5880	5880	0
302	20240403	152000	430651090	5880	5880	5880	5880	0
303	20240403	151900	430651090	5880	5910	5930	5880	284
304	20240403	151800	428975550	5930	5930	5930	5930	0
305	20240403	151700	428975550	5930	5930	5930	5930	0
306	20240403	151600	428975550	5930	5910	5930	5910	2
307	20240403	151500	428963710	5930	5930	5930	5930	0
308	20240403	151400	428963710	5930	5930	5930	5930	0
309	20240403	151300	428963710	5930	5930	5930	5930	0
310	20240403	151200	428963710	5930	5930	5930	5930	0
311	20240403	151100	428963710	5930	5930	5930	5930	0
312	20240403	151000	428963710	5930	5940	5940	5910	122
313	20240403	150900	428242080	5950	5950	5950	5950	0
314	20240403	150800	428242080	5950	5950	5950	5950	0
315	20240403	150700	428242080	5950	5950	5950	5950	0
316	20240403	150600	428242080	5950	5950	5950	5950	0
317	20240403	150500	428242080	5950	5950	5950	5950	0
318	20240403	150400	428242080	5950	5950	5950	5950	0
319	20240403	150300	428242080	5950	5950	5950	5950	4
320	20240403	150200	428218280	5990	5990	5990	5990	0
321	20240403	150100	428218280	5990	5990	5990	5990	0
322	20240403	150000	428218280	5990	5990	5990	5990	0
323	20240403	145900	428218280	5990	5990	5990	5990	0
324	20240403	145800	428218280	5990	5990	5990	5990	0
325	20240403	145700	428218280	5990	5990	5990	5990	0
326	20240403	145600	428218280	5990	5990	5990	5990	0
327	20240403	145500	428218280	5990	5990	5990	5990	0
328	20240403	145400	428218280	5990	5990	5990	5990	0
329	20240403	145300	428218280	5990	5990	5990	5950	113
330	20240403	145200	427545850	5950	5950	5950	5950	0
331	20240403	145100	427545850	5950	5950	5950	5950	0
332	20240403	145000	427545850	5950	5950	5950	5950	0
333	20240403	144900	427545850	5950	5950	5950	5950	0
334	20240403	144800	427545850	5950	5960	5960	5950	20
335	20240403	144700	427426690	5980	5980	5980	5980	7
336	20240403	144600	427384830	5990	5990	5990	5990	0
337	20240403	144500	427384830	5990	5990	5990	5990	6
338	20240403	144400	427348890	5990	5990	5990	5990	0
339	20240403	144300	427348890	5990	5990	5990	5990	12
340	20240403	144200	427277010	5990	5990	5990	5990	0
341	20240403	144100	427277010	5990	5990	5990	5990	0
342	20240403	144000	427277010	5990	5990	5990	5990	0
343	20240403	143900	427277010	5990	5980	5990	5950	155
344	20240403	143800	426354580	5990	5990	5990	5990	0
345	20240403	143700	426354580	5990	5990	5990	5990	24
346	20240403	143600	426210820	6000	6000	6000	6000	0
347	20240403	143500	426210820	6000	6000	6000	6000	0
348	20240403	143400	426210820	6000	6000	6000	6000	0
349	20240403	143300	426210820	6000	6000	6000	6000	34
350	20240403	143200	426006820	6000	5990	6000	5990	51
351	20240403	143100	425701230	5990	5990	5990	5990	0
352	20240403	143000	425701230	5990	5990	5990	5990	1
353	20240403	142900	425695240	5980	5980	5980	5980	38
354	20240403	142800	425468000	5980	5980	5980	5980	0
355	20240403	142700	425468000	5980	5980	5980	5980	0
356	20240403	142600	425468000	5980	5970	5980	5970	18
357	20240403	142500	425360440	5970	5970	5970	5970	0
358	20240403	142400	425360440	5970	5970	5970	5970	0
359	20240403	142300	425360440	5970	5970	5970	5970	0
360	20240403	142200	425360440	5970	5970	5970	5970	0
361	20240403	142100	425360440	5970	5970	5970	5970	1
362	20240403	142000	425354470	5950	5950	5950	5950	50
363	20240403	141900	425056970	5970	5950	5970	5950	321
364	20240403	141800	423146800	5960	5960	5960	5960	0
365	20240403	141700	423146800	5960	5960	5960	5960	0
366	20240403	141600	423146800	5960	5950	5960	5950	1862
367	20240403	141500	412067520	5950	5950	5950	5950	200
368	20240403	141400	410877520	5950	5950	5950	5950	0
369	20240403	141300	410877520	5950	5950	5950	5950	0
370	20240403	141200	410877520	5950	5950	5950	5950	0
371	20240403	141100	410877520	5950	5950	5950	5950	0
372	20240403	141000	410877520	5950	5950	5950	5950	0
373	20240403	140900	410877520	5950	5950	5950	5950	19
374	20240403	140800	410764470	5950	5950	5950	5950	0
375	20240403	140700	410764470	5950	5950	5950	5950	0
376	20240403	140600	410764470	5950	5950	5950	5950	0
377	20240403	140500	410764470	5950	5950	5950	5950	0
378	20240403	140400	410764470	5950	5950	5950	5950	0
379	20240403	140300	410764470	5950	5950	5950	5950	0
380	20240403	140200	410764470	5950	5950	5950	5950	0
381	20240403	140100	410764470	5950	5950	5950	5950	0
382	20240403	140000	410764470	5950	5930	5950	5920	114
383	20240403	135900	410089530	5960	5960	5960	5960	50
384	20240403	135800	409791530	5960	5960	5960	5960	0
385	20240403	135700	409791530	5960	5960	5960	5960	0
386	20240403	135600	409791530	5960	5960	5960	5960	1
387	20240403	135500	409785570	5920	5920	5920	5920	1
388	20240403	135400	409779650	5960	5960	5960	5960	0
389	20240403	135300	409779650	5960	5960	5960	5960	0
390	20240403	135200	409779650	5960	5960	5960	5960	0
391	20240403	135100	409779650	5960	5920	5960	5920	7
392	20240403	135000	409738170	5960	5960	5960	5960	0
393	20240403	134900	409738170	5960	5960	5960	5960	0
394	20240403	134800	409738170	5960	5960	5960	5960	0
395	20240403	134700	409738170	5960	5960	5960	5960	0
396	20240403	134600	409738170	5960	5960	5960	5960	0
397	20240403	134500	409738170	5960	5960	5960	5960	0
398	20240403	134400	409738170	5960	5960	5960	5960	0
399	20240403	134300	409738170	5960	5960	5960	5960	0
400	20240403	134200	409738170	5960	5960	5960	5960	0
401	20240403	134100	409738170	5960	5960	5960	5960	0
402	20240403	134000	409738170	5960	5960	5960	5960	0
403	20240403	133900	409738170	5960	5960	5960	5960	0
404	20240403	133800	409738170	5960	5960	5960	5960	0
405	20240403	133700	409738170	5960	5960	5960	5960	0
406	20240403	133600	409738170	5960	5960	5960	5960	0
407	20240403	133500	409738170	5960	5920	5960	5910	336
408	20240403	133400	407750420	5920	5920	5920	5920	106
409	20240403	133300	407122900	5920	5920	5920	5920	0
410	20240403	133200	407122900	5920	5920	5920	5920	0
411	20240403	133100	407122900	5920	5920	5920	5920	0
412	20240403	133000	407122900	5920	5920	5920	5920	0
413	20240403	132900	407122900	5920	5920	5920	5920	0
414	20240403	132800	407122900	5920	5920	5920	5920	0
415	20240403	132700	407122900	5920	5920	5920	5920	1
416	20240403	132600	407116980	5960	5960	5960	5960	0
417	20240403	132500	407116980	5960	5960	5960	5960	0
418	20240403	132400	407116980	5960	5960	5960	5960	0
419	20240403	132300	407116980	5960	5960	5960	5960	0
420	20240403	132200	407116980	5960	5960	5960	5960	0
421	20240403	132100	407116980	5960	5960	5960	5960	0
422	20240403	132000	407116980	5960	5960	5960	5960	1
423	20240403	131900	407111020	5960	5960	5960	5960	1
424	20240403	131800	407105060	5960	5960	5960	5960	0
425	20240403	131700	407105060	5960	5960	5960	5960	0
426	20240403	131600	407105060	5960	5960	5960	5960	0
427	20240403	131500	407105060	5960	5960	5960	5960	0
428	20240403	131400	407105060	5960	5960	5960	5960	0
429	20240403	131300	407105060	5960	5960	5960	5960	0
430	20240403	131200	407105060	5960	5960	5960	5960	0
431	20240403	131100	407105060	5960	5960	5960	5960	0
432	20240403	131000	407105060	5960	5960	5960	5960	0
433	20240403	130900	407105060	5960	5960	5960	5960	0
434	20240403	130800	407105060	5960	5960	5960	5960	1
435	20240403	130700	407099100	5970	5970	5970	5970	0
436	20240403	130600	407099100	5970	5970	5970	5970	30
437	20240403	130500	406920000	5970	5970	5970	5970	0
438	20240403	130400	406920000	5970	5970	5970	5970	0
439	20240403	130300	406920000	5970	5970	5970	5970	1
440	20240403	130200	406914030	5970	5940	5970	5940	64
441	20240403	130100	406531980	5930	5930	5980	5930	16
442	20240403	130000	406437050	5960	5960	5960	5960	1
443	20240403	125900	406431090	5960	5930	5960	5930	174
444	20240403	125800	405399240	5910	5910	5910	5910	0
445	20240403	125700	405399240	5910	5910	5910	5910	0
446	20240403	125600	405399240	5910	5910	5910	5910	0
447	20240403	125500	405399240	5910	5910	5910	5910	1
448	20240403	125400	405393330	5930	5930	5930	5930	0
449	20240403	125300	405393330	5930	5930	5930	5930	0
450	20240403	125200	405393330	5930	5930	5930	5930	30
451	20240403	125100	405215430	5930	5930	5930	5930	0
452	20240403	125000	405215430	5930	5930	5930	5930	0
453	20240403	124900	405215430	5930	5930	5930	5930	0
454	20240403	124800	405215430	5930	5930	5930	5930	0
455	20240403	124700	405215430	5930	5930	5930	5930	10
456	20240403	124600	405156130	5930	5930	5930	5930	0
457	20240403	124500	405156130	5930	5930	5930	5930	1
458	20240403	124400	405150200	5940	5940	5940	5940	0
459	20240403	124300	405150200	5940	5930	5940	5930	2
460	20240403	124200	405138330	5900	5900	5900	5900	0
461	20240403	124100	405138330	5900	5900	5900	5900	0
462	20240403	124000	405138330	5900	5900	5900	5900	0
463	20240403	123900	405138330	5900	5890	5900	5890	30
464	20240403	123800	404961430	5900	5900	5900	5900	0
465	20240403	123700	404961430	5900	5900	5900	5900	0
466	20240403	123600	404961430	5900	5900	5900	5900	2
467	20240403	123500	404949630	5870	5870	5870	5870	0
468	20240403	123400	404949630	5870	5870	5870	5870	0
469	20240403	123300	404949630	5870	5870	5880	5870	60
470	20240403	123200	404596930	5870	5900	5900	5870	63
471	20240403	123100	404225260	5900	5900	5900	5900	0
472	20240403	123000	404225260	5900	5900	5900	5900	0
473	20240403	122900	404225260	5900	5900	5900	5900	1
474	20240403	122800	404219360	5900	5880	5900	5870	513
475	20240403	122700	401207610	5880	5890	5890	5880	16
476	20240403	122600	401113470	5910	5910	5910	5910	0
477	20240403	122500	401113470	5910	5910	5910	5910	1
478	20240403	122400	401107560	5910	5910	5910	5910	89
479	20240403	122300	400581570	5910	5880	5910	5880	213
480	20240403	122200	399325080	5880	5880	5880	5870	432
481	20240403	122100	396788220	5870	5870	5870	5870	285
482	20240403	122000	395115270	5870	5870	5870	5870	50
483	20240403	121900	394821770	5870	5880	5880	5870	13
484	20240403	121800	394745440	5870	5870	5870	5870	100
485	20240403	121700	394158440	5870	5870	5870	5870	53
486	20240403	121600	393847330	5850	5850	5850	5850	493
487	20240403	121500	390963280	5850	5850	5850	5850	0
488	20240403	121400	390963280	5850	5900	5900	5850	2087
489	20240403	121300	378733610	5930	5920	5930	5920	2
490	20240403	121200	378721760	5900	5920	5930	5900	168
491	20240403	121100	377730510	5900	5930	5930	5900	2250
492	20240403	121000	364425090	5940	5940	5940	5940	1
493	20240403	120900	364419150	5990	5990	5990	5990	0
494	20240403	120800	364419150	5990	5990	5990	5990	0
495	20240403	120700	364419150	5990	5940	5990	5940	176
496	20240403	120600	363372480	5940	5940	5940	5940	0
497	20240403	120500	363372480	5940	5940	5940	5940	3
498	20240403	120400	363354660	5940	5950	5950	5940	95
499	20240403	120300	362789920	5950	5950	5950	5950	338
500	20240403	120200	360778820	6000	6000	6000	6000	0
501	20240403	120100	360778820	6000	6000	6000	6000	0
502	20240403	120000	360778820	6000	6000	6000	6000	0
503	20240403	115900	360778820	6000	6000	6000	6000	0
504	20240403	115800	360778820	6000	6000	6000	6000	0
505	20240403	115700	360778820	6000	6000	6000	6000	0
506	20240403	115600	360778820	6000	6000	6000	6000	0
507	20240403	115500	360778820	6000	6000	6000	6000	0
508	20240403	115400	360778820	6000	6000	6000	6000	0
509	20240403	115300	360778820	6000	6000	6000	6000	0
510	20240403	115200	360778820	6000	5970	6000	5970	31
511	20240403	115100	360593720	6000	6000	6000	6000	0
512	20240403	115000	360593720	6000	6000	6000	6000	0
513	20240403	114900	360593720	6000	6000	6000	6000	0
514	20240403	114800	360593720	6000	6000	6000	6000	0
515	20240403	114700	360593720	6000	6000	6000	6000	0
516	20240403	114600	360593720	6000	6000	6000	6000	0
517	20240403	114500	360593720	6000	6000	6000	6000	0
518	20240403	114400	360593720	6000	6000	6000	6000	0
519	20240403	114300	360593720	6000	6000	6000	6000	0
520	20240403	114200	360593720	6000	6000	6000	6000	0
521	20240403	114100	360593720	6000	5960	6000	5960	171
522	20240403	114000	359574520	6000	5960	6000	5960	2
523	20240403	113900	359562560	5920	5990	5990	5920	860
524	20240403	113800	354435760	6030	6030	6030	6030	0
525	20240403	113700	354435760	6030	6030	6030	6030	0
526	20240403	113600	354435760	6030	6030	6030	6030	0
527	20240403	113500	354435760	6030	6030	6030	6030	0
528	20240403	113400	354435760	6030	6030	6030	6030	76
529	20240403	113300	353977480	6030	6030	6030	6030	0
530	20240403	113200	353977480	6030	6010	6030	6010	157
531	20240403	113100	353033890	6030	6010	6030	5990	64
532	20240403	113000	352649820	6030	6030	6030	6030	1
533	20240403	112900	352643790	6040	6030	6040	6000	484
534	20240403	112800	349734440	6050	6050	6050	6050	5
535	20240403	112700	349704190	6050	6050	6050	6050	0
536	20240403	112600	349704190	6050	6050	6050	6050	0
537	20240403	112500	349704190	6050	6050	6050	6050	1
538	20240403	112400	349698140	6060	6050	6060	6030	87
539	20240403	112300	349172730	6060	6060	6060	6060	0
540	20240403	112200	349172730	6060	6060	6060	6060	0
541	20240403	112100	349172730	6060	6060	6060	6060	0
542	20240403	112000	349172730	6060	6060	6060	6060	0
543	20240403	111900	349172730	6060	6060	6060	6060	0
544	20240403	111800	349172730	6060	6060	6060	6060	0
545	20240403	111700	349172730	6060	6050	6060	6050	39
546	20240403	111600	348936580	6050	6050	6050	6050	0
547	20240403	111500	348936580	6050	6050	6050	6050	1
548	20240403	111400	348930530	6070	6070	6070	6070	0
549	20240403	111300	348930530	6070	6070	6070	6070	0
550	20240403	111200	348930530	6070	6040	6070	6040	8
551	20240403	111100	348882140	6040	6040	6040	6040	15
552	20240403	111000	348791540	6040	6040	6040	6040	3
553	20240403	110900	348773420	6040	6040	6060	6040	12
554	20240403	110800	348700900	6030	6030	6030	6030	0
555	20240403	110700	348700900	6030	6030	6030	6030	0
556	20240403	110600	348700900	6030	6030	6030	6030	0
557	20240403	110500	348700900	6030	6030	6030	6030	1
558	20240403	110400	348694870	6010	6010	6010	6010	1
559	20240403	110300	348688860	6050	6010	6050	6010	206
560	20240403	110200	347442760	6000	6000	6010	6000	798
561	20240403	110100	342653050	6020	6030	6030	6020	330
562	20240403	110000	340665730	6070	6070	6070	6070	0
563	20240403	105900	340665730	6070	6070	6070	6070	0
564	20240403	105800	340665730	6070	6070	6070	6070	0
565	20240403	105700	340665730	6070	6030	6070	6030	2
566	20240403	105600	340653630	6020	6020	6020	6020	1
567	20240403	105500	340647610	6070	6050	6070	6050	191
568	20240403	105400	339492040	6050	6040	6050	6040	148
569	20240403	105300	338597140	6050	6010	6050	6000	153
570	20240403	105200	337678930	6050	6000	6050	6000	401
571	20240403	105100	335272880	6000	6070	6070	6000	192
572	20240403	105000	334111310	6050	6050	6060	6050	60
573	20240403	104900	333748300	6000	6000	6000	6000	1
574	20240403	104800	333742300	6020	6020	6020	6020	13
575	20240403	104700	333664040	6020	5980	6020	5980	387
576	20240403	104600	331349740	6020	5980	6020	5980	617
577	20240403	104500	327656830	5990	5990	5990	5950	866
578	20240403	104400	322480100	6000	6010	6020	5980	787
579	20240403	104300	317757770	6030	6060	6060	6010	1800
580	20240403	104200	306912280	6060	6080	6080	6040	338
581	20240403	104100	304864080	6090	6100	6140	6090	289
582	20240403	104000	303102230	6150	6150	6150	6100	740
583	20240403	103900	298574920	6150	6150	6150	6120	427
584	20240403	103800	295957840	6130	6150	6170	6130	247
585	20240403	103700	294438660	6150	6130	6160	6120	651
586	20240403	103600	290450080	6120	6120	6150	6120	411
587	20240403	103500	287934370	6150	6160	6180	6100	3078
588	20240403	103400	269070600	6130	6330	6380	6130	4831
589	20240403	103300	238885480	6380	6360	6400	6300	3307
590	20240403	103200	217914480	6350	6490	6490	6270	19146
591	20240403	103100	95609990	6770	6770	6770	6770	0
592	20240403	103000	95609990	6770	6770	6770	6770	0
593	20240403	102900	95609990	6770	6230	6770	6230	13629
594	20240403	102800	6191070	6230	6230	6230	6230	15
595	20240403	102700	6097620	6230	6220	6230	6220	60
596	20240403	102600	5724020	6220	6220	6220	6220	0
597	20240403	102500	5724020	6220	6220	6220	6220	0
598	20240403	102400	5724020	6220	6220	6220	6220	0
599	20240403	102300	5724020	6220	6220	6220	6220	0
600	20240403	102200	5724020	6220	6220	6220	6220	0
601	20240403	102100	5724020	6220	6220	6220	6220	0
602	20240403	102000	5724020	6220	6220	6220	6220	50
603	20240403	101900	5413020	6220	6220	6220	6220	0
604	20240403	101800	5413020	6220	6220	6220	6220	0
605	20240403	101700	5413020	6220	6220	6220	6220	0
606	20240403	101600	5413020	6220	6220	6220	6220	0
607	20240403	101500	5413020	6220	6220	6220	6220	0
608	20240403	101400	5413020	6220	6220	6220	6220	0
609	20240403	101300	5413020	6220	6220	6220	6220	0
610	20240403	101200	5413020	6220	6220	6220	6220	0
611	20240403	101100	5413020	6220	6220	6220	6220	0
612	20240403	101000	5413020	6220	6220	6220	6220	0
613	20240403	100900	5413020	6220	6220	6220	6220	0
614	20240403	100800	5413020	6220	6220	6220	6220	0
615	20240403	100700	5413020	6220	6220	6220	6220	0
616	20240403	100600	5413020	6220	6220	6220	6220	0
617	20240403	100500	5413020	6220	6220	6220	6220	50
618	20240403	100400	5102020	6220	6220	6220	6220	0
619	20240403	100300	5102020	6220	6220	6220	6220	0
620	20240403	100200	5102020	6220	6220	6220	6220	0
621	20240403	100100	5102020	6220	6220	6220	6220	0
622	20240403	100000	5102020	6220	6220	6220	6220	0
623	20240403	095900	5102020	6220	6220	6220	6220	0
624	20240403	095800	5102020	6220	6220	6220	6220	0
625	20240403	095700	5102020	6220	6220	6220	6220	0
626	20240403	095600	5102020	6220	6220	6220	6220	0
627	20240403	095500	5102020	6220	6220	6220	6220	0
628	20240403	095400	5102020	6220	6220	6220	6220	0
629	20240403	095300	5102020	6220	6220	6220	6220	0
630	20240403	095200	5102020	6220	6220	6220	6220	0
631	20240403	095100	5102020	6220	6220	6220	6220	0
632	20240403	095000	5102020	6220	6220	6220	6220	0
633	20240403	094900	5102020	6220	6220	6220	6220	0
634	20240403	094800	5102020	6220	6220	6220	6220	0
635	20240403	094700	5102020	6220	6220	6220	6220	0
636	20240403	094600	5102020	6220	6220	6220	6220	0
637	20240403	094500	5102020	6220	6220	6220	6220	0
638	20240403	094400	5102020	6220	6220	6220	6220	0
639	20240403	094300	5102020	6220	6220	6220	6220	0
640	20240403	094200	5102020	6220	6220	6220	6220	30
641	20240403	094100	4915420	6230	6210	6230	6210	151
642	20240403	094000	3976690	6230	6230	6230	6230	0
643	20240403	093900	3976690	6230	6230	6230	6230	0
644	20240403	093800	3976690	6230	6230	6230	6230	1
645	20240403	093700	3970460	6210	6210	6210	6210	14
646	20240403	093600	3883520	6200	6200	6200	6200	102
647	20240403	093500	3251120	6210	6200	6210	6200	147
648	20240403	093400	2339710	6210	6210	6210	6210	0
649	20240403	093300	2339710	6210	6210	6210	6210	0
650	20240403	093200	2339710	6210	6210	6210	6210	0
651	20240403	093100	2339710	6210	6210	6210	6210	2
652	20240403	093000	2327290	6230	6230	6230	6230	0
653	20240403	092900	2327290	6230	6230	6230	6230	0
654	20240403	092800	2327290	6230	6230	6230	6230	0
655	20240403	092700	2327290	6230	6230	6230	6230	0
656	20240403	092600	2327290	6230	6230	6230	6230	0
657	20240403	092500	2327290	6230	6230	6230	6230	0
658	20240403	092400	2327290	6230	6230	6230	6230	0
659	20240403	092300	2327290	6230	6230	6230	6230	0
660	20240403	092200	2327290	6230	6230	6230	6230	16
661	20240403	092100	2227610	6230	6230	6230	6230	2
662	20240403	092000	2215150	6230	6230	6230	6230	0
663	20240403	091900	2215150	6230	6230	6230	6230	0
664	20240403	091800	2215150	6230	6230	6230	6230	0
665	20240403	091700	2215150	6230	6230	6230	6230	0
666	20240403	091600	2215150	6230	6250	6250	6230	150
667	20240403	091500	1280610	6280	6280	6280	6280	0
668	20240403	091400	1280610	6280	6280	6280	6280	0
669	20240403	091300	1280610	6280	6280	6280	6280	0
670	20240403	091200	1280610	6280	6280	6280	6280	0
671	20240403	091100	1280610	6280	6280	6280	6280	0
672	20240403	091000	1280610	6280	6280	6280	6280	0
673	20240403	090900	1280610	6280	6280	6280	6280	0
674	20240403	090800	1280610	6280	6280	6280	6280	0
675	20240403	090700	1280610	6280	6280	6280	6280	14
676	20240403	090600	1192690	6280	6250	6290	6240	168
677	20240403	090500	137210	6240	6240	6250	6240	21
678	20240403	090400	6160	6160	6160	6160	6160	0
679	20240403	090300	6160	6160	6160	6160	6160	0
680	20240403	090200	6160	6160	6160	6160	6160	0
681	20240403	090100	6160	6160	6160	6160	6160	0
682	20240403	090000	6160	6160	6160	6160	6160	1