KissMeData/063570/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192800	402685260	5880	5880	5880	5880	1502
3	20240403	192700	402685260	5880	5880	5880	5880	0
4	20240403	192600	402685260	5880	5880	5880	5880	0
5	20240403	192500	402685260	5880	5880	5880	5880	0
6	20240403	192400	402685260	5880	5880	5880	5880	0
7	20240403	192300	402685260	5880	5880	5880	5880	0
8	20240403	192200	402685260	5880	5880	5880	5880	0
9	20240403	192100	402685260	5880	5880	5880	5880	0
10	20240403	192000	402685260	5880	5880	5880	5880	0
11	20240403	191900	402685260	5880	5880	5880	5880	0
12	20240403	191800	402685260	5880	5880	5880	5880	0
13	20240403	191700	402685260	5880	5880	5880	5880	0
14	20240403	191600	402685260	5880	5880	5880	5880	0
15	20240403	191500	402685260	5880	5880	5880	5880	0
16	20240403	191400	402685260	5880	5880	5880	5880	0
17	20240403	191300	402685260	5880	5880	5880	5880	0
18	20240403	191200	402685260	5880	5880	5880	5880	0
19	20240403	191100	402685260	5880	5880	5880	5880	0
20	20240403	191000	402685260	5880	5880	5880	5880	0
21	20240403	190900	402685260	5880	5880	5880	5880	0
22	20240403	190800	402685260	5880	5880	5880	5880	0
23	20240403	190700	402685260	5880	5880	5880	5880	0
24	20240403	190600	402685260	5880	5880	5880	5880	0
25	20240403	190500	402685260	5880	5880	5880	5880	0
26	20240403	190400	402685260	5880	5880	5880	5880	0
27	20240403	190300	402685260	5880	5880	5880	5880	0
28	20240403	190200	402685260	5880	5880	5880	5880	0
29	20240403	190100	402685260	5880	5880	5880	5880	0
30	20240403	190000	402685260	5880	5880	5880	5880	0
31	20240403	185900	402685260	5880	5880	5880	5880	0
32	20240403	185800	402685260	5880	5880	5880	5880	1502
33	20240403	185700	402685260	5880	5880	5880	5880	0
34	20240403	185600	402685260	5880	5880	5880	5880	0
35	20240403	185500	402685260	5880	5880	5880	5880	0
36	20240403	185400	402685260	5880	5880	5880	5880	0
37	20240403	185300	402685260	5880	5880	5880	5880	0
38	20240403	185200	402685260	5880	5880	5880	5880	0
39	20240403	185100	402685260	5880	5880	5880	5880	0
40	20240403	185000	402685260	5880	5880	5880	5880	0
41	20240403	184900	402685260	5880	5880	5880	5880	0
42	20240403	184800	402685260	5880	5880	5880	5880	0
43	20240403	184700	402685260	5880	5880	5880	5880	0
44	20240403	184600	402685260	5880	5880	5880	5880	0
45	20240403	184500	402685260	5880	5880	5880	5880	0
46	20240403	184400	402685260	5880	5880	5880	5880	0
47	20240403	184300	402685260	5880	5880	5880	5880	0
48	20240403	184200	402685260	5880	5880	5880	5880	0
49	20240403	184100	402685260	5880	5880	5880	5880	0
50	20240403	184000	402685260	5880	5880	5880	5880	0
51	20240403	183900	402685260	5880	5880	5880	5880	0
52	20240403	183800	402685260	5880	5880	5880	5880	0
53	20240403	183700	402685260	5880	5880	5880	5880	0
54	20240403	183600	402685260	5880	5880	5880	5880	0
55	20240403	183500	402685260	5880	5880	5880	5880	0
56	20240403	183400	402685260	5880	5880	5880	5880	0
57	20240403	183300	402685260	5880	5880	5880	5880	0
58	20240403	183200	402685260	5880	5880	5880	5880	0
59	20240403	183100	402685260	5880	5880	5880	5880	0
60	20240403	183000	402685260	5880	5880	5880	5880	0
61	20240403	182900	402685260	5880	5880	5880	5880	0
62	20240403	182800	402685260	5880	5880	5880	5880	1502
63	20240403	182700	402685260	5880	5880	5880	5880	0
64	20240403	182600	402685260	5880	5880	5880	5880	0
65	20240403	182500	402685260	5880	5880	5880	5880	0
66	20240403	182400	402685260	5880	5880	5880	5880	0
67	20240403	182300	402685260	5880	5880	5880	5880	0
68	20240403	182200	402685260	5880	5880	5880	5880	0
69	20240403	182100	402685260	5880	5880	5880	5880	0
70	20240403	182000	402685260	5880	5880	5880	5880	0
71	20240403	181900	402685260	5880	5880	5880	5880	0
72	20240403	181800	402685260	5880	5880	5880	5880	0
73	20240403	181700	402685260	5880	5880	5880	5880	0
74	20240403	181600	402685260	5880	5880	5880	5880	0
75	20240403	181500	402685260	5880	5880	5880	5880	0
76	20240403	181400	402685260	5880	5880	5880	5880	0
77	20240403	181300	402685260	5880	5880	5880	5880	0
78	20240403	181200	402685260	5880	5880	5880	5880	0
79	20240403	181100	402685260	5880	5880	5880	5880	0
80	20240403	181000	402685260	5880	5880	5880	5880	0
81	20240403	180900	402685260	5880	5880	5880	5880	0
82	20240403	180800	402685260	5880	5880	5880	5880	0
83	20240403	180700	402685260	5880	5880	5880	5880	0
84	20240403	180600	402685260	5880	5880	5880	5880	0
85	20240403	180500	402685260	5880	5880	5880	5880	0
86	20240403	180400	402685260	5880	5880	5880	5880	0
87	20240403	180300	402685260	5880	5880	5880	5880	0
88	20240403	180200	402685260	5880	5880	5880	5880	0
89	20240403	180100	402685260	5880	5880	5880	5880	0
90	20240403	180000	402685260	5880	5880	5880	5880	0
91	20240403	175900	402685260	5880	5880	5880	5880	0
92	20240403	175800	402685260	5880	5880	5880	5880	1502
93	20240403	175700	402685260	5880	5880	5880	5880	0
94	20240403	175600	402685260	5880	5880	5880	5880	0
95	20240403	175500	402685260	5880	5880	5880	5880	0
96	20240403	175400	402685260	5880	5880	5880	5880	0
97	20240403	175300	402685260	5880	5880	5880	5880	0
98	20240403	175200	402685260	5880	5880	5880	5880	0
99	20240403	175100	402685260	5880	5880	5880	5880	0
100	20240403	175000	402685260	5880	5880	5880	5880	0
101	20240403	174900	402685260	5880	5880	5880	5880	0
102	20240403	174800	402685260	5880	5880	5880	5880	0
103	20240403	174700	402685260	5880	5880	5880	5880	0
104	20240403	174600	402685260	5880	5880	5880	5880	0
105	20240403	174500	402685260	5880	5880	5880	5880	0
106	20240403	174400	402685260	5880	5880	5880	5880	0
107	20240403	174300	402685260	5880	5880	5880	5880	0
108	20240403	174200	402685260	5880	5880	5880	5880	0
109	20240403	174100	402685260	5880	5880	5880	5880	0
110	20240403	174000	402685260	5880	5880	5880	5880	0
111	20240403	173900	402685260	5880	5880	5880	5880	0
112	20240403	173800	402685260	5880	5880	5880	5880	0
113	20240403	173700	402685260	5880	5880	5880	5880	0
114	20240403	173600	402685260	5880	5880	5880	5880	0
115	20240403	173500	402685260	5880	5880	5880	5880	0
116	20240403	173400	402685260	5880	5880	5880	5880	0
117	20240403	173300	402685260	5880	5880	5880	5880	0
118	20240403	173200	402685260	5880	5880	5880	5880	0
119	20240403	173100	402685260	5880	5880	5880	5880	0
120	20240403	173000	402685260	5880	5880	5880	5880	0
121	20240403	172900	402685260	5880	5880	5880	5880	0
122	20240403	172800	402685260	5880	5880	5880	5880	1502
123	20240403	172700	402685260	5880	5880	5880	5880	0
124	20240403	172600	402685260	5880	5880	5880	5880	0
125	20240403	172500	402685260	5880	5880	5880	5880	0
126	20240403	172400	402685260	5880	5880	5880	5880	0
127	20240403	172300	402685260	5880	5880	5880	5880	0
128	20240403	172200	402685260	5880	5880	5880	5880	0
129	20240403	172100	402685260	5880	5880	5880	5880	0
130	20240403	172000	402685260	5880	5880	5880	5880	0
131	20240403	171900	402685260	5880	5880	5880	5880	0
132	20240403	171800	402685260	5880	5880	5880	5880	0
133	20240403	171700	402685260	5880	5880	5880	5880	0
134	20240403	171600	402685260	5880	5880	5880	5880	0
135	20240403	171500	402685260	5880	5880	5880	5880	0
136	20240403	171400	402685260	5880	5880	5880	5880	0
137	20240403	171300	402685260	5880	5880	5880	5880	0
138	20240403	171200	402685260	5880	5880	5880	5880	0
139	20240403	171100	402685260	5880	5880	5880	5880	0
140	20240403	171000	402685260	5880	5880	5880	5880	0
141	20240403	170900	402685260	5880	5880	5880	5880	0
142	20240403	170800	402685260	5880	5880	5880	5880	0
143	20240403	170700	402685260	5880	5880	5880	5880	0
144	20240403	170600	402685260	5880	5880	5880	5880	0
145	20240403	170500	402685260	5880	5880	5880	5880	0
146	20240403	170400	402685260	5880	5880	5880	5880	0
147	20240403	170300	402685260	5880	5880	5880	5880	0
148	20240403	170200	402685260	5880	5880	5880	5880	0
149	20240403	170100	402685260	5880	5880	5880	5880	0
150	20240403	170000	402685260	5880	5880	5880	5880	0
151	20240403	165900	402685260	5880	5880	5880	5880	0
152	20240403	165800	402685260	5880	5880	5880	5880	1502
153	20240403	165700	402685260	5880	5880	5880	5880	0
154	20240403	165600	402685260	5880	5880	5880	5880	0
155	20240403	165500	402685260	5880	5880	5880	5880	0
156	20240403	165400	402685260	5880	5880	5880	5880	0
157	20240403	165300	402685260	5880	5880	5880	5880	0
158	20240403	165200	402685260	5880	5880	5880	5880	0
159	20240403	165100	402685260	5880	5880	5880	5880	0
160	20240403	165000	402685260	5880	5880	5880	5880	0
161	20240403	164900	402685260	5880	5880	5880	5880	0
162	20240403	164800	402685260	5880	5880	5880	5880	0
163	20240403	164700	402685260	5880	5880	5880	5880	0
164	20240403	164600	402685260	5880	5880	5880	5880	0
165	20240403	164500	402685260	5880	5880	5880	5880	0
166	20240403	164400	402685260	5880	5880	5880	5880	0
167	20240403	164300	402685260	5880	5880	5880	5880	0
168	20240403	164200	402685260	5880	5880	5880	5880	0
169	20240403	164100	402685260	5880	5880	5880	5880	0
170	20240403	164000	402685260	5880	5880	5880	5880	0
171	20240403	163900	402685260	5880	5880	5880	5880	0
172	20240403	163800	402685260	5880	5880	5880	5880	0
173	20240403	163700	402685260	5880	5880	5880	5880	0
174	20240403	163600	402685260	5880	5880	5880	5880	0
175	20240403	163500	402685260	5880	5880	5880	5880	0
176	20240403	163400	402685260	5880	5880	5880	5880	0
177	20240403	163300	402685260	5880	5880	5880	5880	0
178	20240403	163200	402685260	5880	5880	5880	5880	0
179	20240403	163100	402685260	5880	5880	5880	5880	0
180	20240403	163000	402685260	5880	5880	5880	5880	0
181	20240403	162900	402685260	5880	5880	5880	5880	0
182	20240403	162800	402685260	5880	5880	5880	5880	1502
183	20240403	162700	402685260	5880	5880	5880	5880	0
184	20240403	162600	402685260	5880	5880	5880	5880	0
185	20240403	162500	402685260	5880	5880	5880	5880	0
186	20240403	162400	402685260	5880	5880	5880	5880	0
187	20240403	162300	402685260	5880	5880	5880	5880	0
188	20240403	162200	402685260	5880	5880	5880	5880	0
189	20240403	162100	402685260	5880	5880	5880	5880	0
190	20240403	162000	402685260	5880	5880	5880	5880	0
191	20240403	161900	402685260	5880	5880	5880	5880	0
192	20240403	161800	402685260	5880	5880	5880	5880	0
193	20240403	161700	402685260	5880	5880	5880	5880	0
194	20240403	161600	402685260	5880	5880	5880	5880	0
195	20240403	161500	402685260	5880	5880	5880	5880	0
196	20240403	161400	402685260	5880	5880	5880	5880	0
197	20240403	161300	402685260	5880	5880	5880	5880	0
198	20240403	161200	402685260	5880	5880	5880	5880	0
199	20240403	161100	402685260	5880	5880	5880	5880	0
200	20240403	161000	402685260	5880	5880	5880	5880	0
201	20240403	160900	402685260	5880	5880	5880	5880	0
202	20240403	160800	402685260	5880	5880	5880	5880	0
203	20240403	160700	402685260	5880	5880	5880	5880	0
204	20240403	160600	402685260	5880	5880	5880	5880	0
205	20240403	160500	402685260	5880	5880	5880	5880	0
206	20240403	160400	402685260	5880	5880	5880	5880	0
207	20240403	160300	402685260	5880	5880	5880	5880	0
208	20240403	160200	402685260	5880	5880	5880	5880	0
209	20240403	160100	402685260	5880	5880	5880	5880	0
210	20240403	160000	402685260	5880	5880	5880	5880	0
211	20240403	155900	402685260	5880	5880	5880	5880	0
212	20240403	155800	402685260	5880	5880	5880	5880	1502
213	20240403	155700	402685260	5880	5880	5880	5880	0
214	20240403	155600	402685260	5880	5880	5880	5880	0
215	20240403	155500	402685260	5880	5880	5880	5880	0
216	20240403	155400	402685260	5880	5880	5880	5880	0
217	20240403	155300	402685260	5880	5880	5880	5880	0
218	20240403	155200	402685260	5880	5880	5880	5880	0
219	20240403	155100	402685260	5880	5880	5880	5880	0
220	20240403	155000	402685260	5880	5880	5880	5880	0
221	20240403	154900	402685260	5880	5880	5880	5880	0
222	20240403	154800	402685260	5880	5880	5880	5880	0
223	20240403	154700	402685260	5880	5880	5880	5880	0
224	20240403	154600	402685260	5880	5880	5880	5880	0
225	20240403	154500	402685260	5880	5880	5880	5880	0
226	20240403	154400	402685260	5880	5880	5880	5880	0
227	20240403	154300	402685260	5880	5880	5880	5880	0
228	20240403	154200	402685260	5880	5880	5880	5880	0
229	20240403	154100	402685260	5880	5880	5880	5880	0
230	20240403	154000	402685260	5880	5880	5880	5880	0
231	20240403	153900	402685260	5880	5880	5880	5880	0
232	20240403	153800	402685260	5880	5880	5880	5880	0
233	20240403	153700	402685260	5880	5880	5880	5880	0
234	20240403	153600	402685260	5880	5880	5880	5880	0
235	20240403	153500	402685260	5880	5880	5880	5880	0
236	20240403	153400	402685260	5880	5880	5880	5880	0
237	20240403	153300	402685260	5880	5880	5880	5880	0
238	20240403	153200	402685260	5880	5880	5880	5880	0
239	20240403	153100	402685260	5880	5880	5880	5880	0
240	20240403	153000	402685260	5880	5880	5880	5880	1502
241	20240403	152900	393853500	5870	5870	5870	5870	0
242	20240403	152800	393853500	5870	5870	5870	5870	0
243	20240403	152700	393853500	5870	5870	5870	5870	0
244	20240403	152600	393853500	5870	5870	5870	5870	0
245	20240403	152500	393853500	5870	5870	5870	5870	0
246	20240403	152400	393853500	5870	5870	5870	5870	0
247	20240403	152300	393853500	5870	5870	5870	5870	0
248	20240403	152200	393853500	5870	5870	5870	5870	0
249	20240403	152100	393853500	5870	5870	5870	5870	0
250	20240403	152000	393853500	5870	5870	5870	5870	0
251	20240403	151900	393853500	5870	5870	5870	5860	81
252	20240403	151800	393378800	5870	5870	5870	5870	0
253	20240403	151700	393378800	5870	5870	5870	5870	20
254	20240403	151600	393261400	5870	5870	5870	5870	0
255	20240403	151500	393261400	5870	5870	5870	5870	0
256	20240403	151400	393261400	5870	5870	5870	5870	0
257	20240403	151300	393261400	5870	5870	5870	5870	0
258	20240403	151200	393261400	5870	5870	5870	5870	0
259	20240403	151100	393261400	5870	5870	5870	5870	0
260	20240403	151000	393261400	5870	5870	5870	5870	123
261	20240403	150900	392539390	5870	5870	5870	5870	0
262	20240403	150800	392539390	5870	5870	5870	5870	0
263	20240403	150700	392539390	5870	5870	5870	5870	0
264	20240403	150600	392539390	5870	5870	5870	5870	200
265	20240403	150500	391365390	5870	5870	5870	5870	0
266	20240403	150400	391365390	5870	5870	5870	5870	0
267	20240403	150300	391365390	5870	5870	5870	5870	2
268	20240403	150200	391353650	5870	5870	5870	5870	0
269	20240403	150100	391353650	5870	5870	5870	5870	0
270	20240403	150000	391353650	5870	5870	5870	5870	50
271	20240403	145900	391060150	5870	5870	5870	5870	0
272	20240403	145800	391060150	5870	5870	5870	5870	0
273	20240403	145700	391060150	5870	5870	5870	5870	0
274	20240403	145600	391060150	5870	5870	5870	5870	345
275	20240403	145500	389035000	5870	5870	5870	5870	0
276	20240403	145400	389035000	5870	5870	5870	5870	0
277	20240403	145300	389035000	5870	5870	5870	5870	0
278	20240403	145200	389035000	5870	5860	5870	5860	143
279	20240403	145100	388197010	5860	5860	5860	5860	34
280	20240403	145000	387997770	5870	5870	5870	5870	0
281	20240403	144900	387997770	5870	5870	5870	5870	0
282	20240403	144800	387997770	5870	5870	5870	5870	17
283	20240403	144700	387897980	5860	5860	5860	5860	0
284	20240403	144600	387897980	5860	5860	5860	5860	1000
285	20240403	144500	382037980	5870	5870	5870	5870	0
286	20240403	144400	382037980	5870	5870	5870	5870	0
287	20240403	144300	382037980	5870	5870	5870	5870	5
288	20240403	144200	382008630	5860	5860	5860	5860	9
289	20240403	144100	381955890	5870	5870	5870	5870	7
290	20240403	144000	381914800	5870	5870	5870	5870	20
291	20240403	143900	381797400	5860	5860	5860	5860	0
292	20240403	143800	381797400	5860	5860	5860	5860	0
293	20240403	143700	381797400	5860	5860	5860	5860	0
294	20240403	143600	381797400	5860	5860	5860	5860	300
295	20240403	143500	380039400	5870	5870	5870	5870	4
296	20240403	143400	380015920	5870	5870	5870	5870	0
297	20240403	143300	380015920	5870	5870	5870	5870	0
298	20240403	143200	380015920	5870	5870	5870	5870	1
299	20240403	143100	380010050	5870	5870	5870	5870	300
300	20240403	143000	378249050	5870	5870	5870	5870	0
301	20240403	142900	378249050	5870	5870	5870	5870	1
302	20240403	142800	378243180	5870	5870	5870	5870	0
303	20240403	142700	378243180	5870	5870	5870	5870	2
304	20240403	142600	378231440	5870	5870	5870	5870	0
305	20240403	142500	378231440	5870	5870	5870	5870	15
306	20240403	142400	378143390	5870	5870	5870	5870	0
307	20240403	142300	378143390	5870	5870	5870	5870	21
308	20240403	142200	378020120	5870	5870	5870	5870	10
309	20240403	142100	377961420	5870	5870	5870	5870	0
310	20240403	142000	377961420	5870	5870	5870	5870	0
311	20240403	141900	377961420	5870	5870	5870	5870	0
312	20240403	141800	377961420	5870	5870	5870	5870	0
313	20240403	141700	377961420	5870	5860	5870	5860	3
314	20240403	141600	377943830	5860	5860	5860	5860	0
315	20240403	141500	377943830	5860	5860	5860	5860	300
316	20240403	141400	376185830	5860	5860	5860	5860	0
317	20240403	141300	376185830	5860	5860	5860	5860	0
318	20240403	141200	376185830	5860	5860	5860	5860	100
319	20240403	141100	375599830	5860	5860	5860	5860	0
320	20240403	141000	375599830	5860	5860	5860	5860	821
321	20240403	140900	370788770	5870	5870	5870	5870	0
322	20240403	140800	370788770	5870	5870	5870	5870	0
323	20240403	140700	370788770	5870	5870	5870	5870	0
324	20240403	140600	370788770	5870	5870	5870	5870	19
325	20240403	140500	370677240	5870	5870	5870	5870	0
326	20240403	140400	370677240	5870	5870	5870	5870	0
327	20240403	140300	370677240	5870	5870	5870	5870	1
328	20240403	140200	370671370	5870	5870	5870	5870	0
329	20240403	140100	370671370	5870	5870	5870	5870	0
330	20240403	140000	370671370	5870	5870	5870	5870	0
331	20240403	135900	370671370	5870	5870	5870	5870	1
332	20240403	135800	370665500	5840	5850	5870	5840	1431
333	20240403	135700	362272410	5860	5850	5860	5850	615
334	20240403	135600	358674610	5850	5850	5850	5850	1
335	20240403	135500	358668760	5840	5840	5850	5840	26
336	20240403	135400	358516910	5840	5840	5840	5840	0
337	20240403	135300	358516910	5840	5840	5840	5840	365
338	20240403	135200	356385310	5840	5840	5840	5840	0
339	20240403	135100	356385310	5840	5840	5840	5840	500
340	20240403	135000	353465310	5840	5840	5840	5840	5
341	20240403	134900	353436110	5840	5840	5840	5840	2
342	20240403	134800	353424430	5840	5840	5840	5840	0
343	20240403	134700	353424430	5840	5840	5840	5840	0
344	20240403	134600	353424430	5840	5840	5840	5840	0
345	20240403	134500	353424430	5840	5840	5840	5840	5
346	20240403	134400	353395230	5840	5840	5840	5840	0
347	20240403	134300	353395230	5840	5840	5840	5840	0
348	20240403	134200	353395230	5840	5840	5840	5840	1
349	20240403	134100	353389390	5830	5830	5830	5830	0
350	20240403	134000	353389390	5830	5830	5830	5830	0
351	20240403	133900	353389390	5830	5830	5830	5830	0
352	20240403	133800	353389390	5830	5830	5830	5830	0
353	20240403	133700	353389390	5830	5830	5830	5830	1
354	20240403	133600	353383560	5820	5820	5820	5820	0
355	20240403	133500	353383560	5820	5830	5830	5820	1400
356	20240403	133400	345235530	5840	5840	5840	5840	0
357	20240403	133300	345235530	5840	5840	5840	5840	0
358	20240403	133200	345235530	5840	5840	5840	5840	0
359	20240403	133100	345235530	5840	5840	5840	5840	1
360	20240403	133000	345229690	5840	5840	5840	5840	0
361	20240403	132900	345229690	5840	5840	5840	5840	21
362	20240403	132800	345107050	5820	5820	5820	5820	0
363	20240403	132700	345107050	5820	5820	5820	5820	0
364	20240403	132600	345107050	5820	5820	5820	5820	0
365	20240403	132500	345107050	5820	5830	5830	5820	100
366	20240403	132400	344525030	5840	5840	5840	5840	5
367	20240403	132300	344495830	5840	5840	5840	5840	0
368	20240403	132200	344495830	5840	5840	5840	5840	3
369	20240403	132100	344478310	5840	5840	5840	5840	0
370	20240403	132000	344478310	5840	5840	5840	5840	0
371	20240403	131900	344478310	5840	5840	5840	5840	1
372	20240403	131800	344472470	5830	5830	5830	5830	49
373	20240403	131700	344186800	5820	5830	5830	5820	2
374	20240403	131600	344175150	5810	5810	5810	5810	15
375	20240403	131500	344088000	5810	5810	5810	5810	0
376	20240403	131400	344088000	5810	5810	5810	5810	0
377	20240403	131300	344088000	5810	5810	5810	5810	0
378	20240403	131200	344088000	5810	5820	5820	5810	241
379	20240403	131100	342687450	5830	5830	5830	5830	0
380	20240403	131000	342687450	5830	5830	5830	5830	0
381	20240403	130900	342687450	5830	5830	5830	5830	0
382	20240403	130800	342687450	5830	5830	5830	5830	0
383	20240403	130700	342687450	5830	5830	5830	5830	0
384	20240403	130600	342687450	5830	5830	5830	5830	0
385	20240403	130500	342687450	5830	5830	5830	5830	231
386	20240403	130400	341340720	5830	5830	5830	5830	39
387	20240403	130300	341113350	5820	5820	5820	5820	0
388	20240403	130200	341113350	5820	5820	5820	5820	1
389	20240403	130100	341107530	5810	5810	5810	5810	0
390	20240403	130000	341107530	5810	5810	5810	5810	0
391	20240403	125900	341107530	5810	5810	5810	5810	236
392	20240403	125800	339736370	5800	5800	5800	5800	247
393	20240403	125700	338303770	5800	5800	5800	5800	0
394	20240403	125600	338303770	5800	5800	5800	5800	0
395	20240403	125500	338303770	5800	5800	5800	5800	100
396	20240403	125400	337723770	5800	5800	5800	5800	50
397	20240403	125300	337433770	5800	5800	5800	5800	1
398	20240403	125200	337427970	5790	5790	5790	5790	890
399	20240403	125100	332274870	5790	5790	5790	5790	200
400	20240403	125000	331116870	5790	5790	5790	5790	400
401	20240403	124900	328800870	5790	5790	5790	5790	34
402	20240403	124800	328604010	5790	5790	5790	5790	0
403	20240403	124700	328604010	5790	5790	5790	5790	0
404	20240403	124600	328604010	5790	5790	5790	5790	0
405	20240403	124500	328604010	5790	5790	5790	5790	0
406	20240403	124400	328604010	5790	5790	5790	5790	88
407	20240403	124300	328094490	5790	5790	5790	5790	0
408	20240403	124200	328094490	5790	5790	5790	5790	0
409	20240403	124100	328094490	5790	5790	5790	5790	1
410	20240403	124000	328088700	5790	5790	5790	5790	2
411	20240403	123900	328077120	5790	5790	5790	5790	2
412	20240403	123800	328065540	5790	5790	5790	5790	0
413	20240403	123700	328065540	5790	5790	5790	5790	0
414	20240403	123600	328065540	5790	5790	5790	5790	18
415	20240403	123500	327961320	5790	5790	5790	5790	2
416	20240403	123400	327949740	5790	5790	5790	5790	1
417	20240403	123300	327943950	5790	5790	5790	5790	4
418	20240403	123200	327920790	5790	5790	5790	5790	0
419	20240403	123100	327920790	5790	5790	5790	5790	20
420	20240403	123000	327804990	5780	5780	5780	5780	0
421	20240403	122900	327804990	5780	5780	5780	5780	0
422	20240403	122800	327804990	5780	5780	5780	5780	0
423	20240403	122700	327804990	5780	5780	5780	5780	35
424	20240403	122600	327602690	5780	5780	5780	5780	0
425	20240403	122500	327602690	5780	5780	5780	5780	100
426	20240403	122400	327024690	5780	5780	5780	5780	0
427	20240403	122300	327024690	5780	5780	5780	5780	0
428	20240403	122200	327024690	5780	5780	5780	5780	2
429	20240403	122100	327013130	5770	5770	5770	5770	83
430	20240403	122000	326534220	5780	5780	5780	5780	0
431	20240403	121900	326534220	5780	5780	5780	5780	16
432	20240403	121800	326441740	5780	5780	5780	5780	0
433	20240403	121700	326441740	5780	5780	5780	5770	654
434	20240403	121600	322666620	5780	5780	5780	5780	802
435	20240403	121500	318031060	5780	5780	5780	5780	0
436	20240403	121400	318031060	5780	5780	5780	5780	0
437	20240403	121300	318031060	5780	5780	5780	5780	1
438	20240403	121200	318025280	5780	5780	5780	5780	140
439	20240403	121100	317216080	5770	5770	5770	5770	170
440	20240403	121000	316235180	5780	5780	5780	5780	0
441	20240403	120900	316235180	5780	5770	5780	5770	7
442	20240403	120800	316194730	5770	5770	5770	5770	0
443	20240403	120700	316194730	5770	5770	5770	5770	0
444	20240403	120600	316194730	5770	5770	5770	5770	96
445	20240403	120500	315640810	5780	5780	5780	5780	2
446	20240403	120400	315629250	5780	5780	5780	5780	40
447	20240403	120300	315398050	5780	5780	5780	5780	1077
448	20240403	120200	309172990	5790	5790	5790	5790	11
449	20240403	120100	309109300	5790	5790	5790	5790	0
450	20240403	120000	309109300	5790	5790	5790	5790	0
451	20240403	115900	309109300	5790	5790	5790	5790	3
452	20240403	115800	309091930	5790	5790	5790	5790	839
453	20240403	115700	304234120	5790	5790	5790	5790	0
454	20240403	115600	304234120	5790	5790	5790	5790	0
455	20240403	115500	304234120	5790	5790	5790	5790	1
456	20240403	115400	304228330	5790	5790	5790	5790	0
457	20240403	115300	304228330	5790	5790	5790	5790	0
458	20240403	115200	304228330	5790	5790	5790	5790	0
459	20240403	115100	304228330	5790	5790	5790	5790	0
460	20240403	115000	304228330	5790	5790	5790	5790	0
461	20240403	114900	304228330	5790	5790	5790	5790	0
462	20240403	114800	304228330	5790	5790	5790	5790	0
463	20240403	114700	304228330	5790	5790	5790	5790	142
464	20240403	114600	303406150	5790	5790	5790	5790	0
465	20240403	114500	303406150	5790	5790	5790	5790	1
466	20240403	114400	303400360	5790	5790	5790	5790	0
467	20240403	114300	303400360	5790	5790	5790	5790	7
468	20240403	114200	303359830	5790	5780	5790	5780	22
469	20240403	114100	303232550	5790	5790	5790	5790	0
470	20240403	114000	303232550	5790	5790	5790	5790	0
471	20240403	113900	303232550	5790	5790	5790	5790	10
472	20240403	113800	303174650	5790	5790	5790	5790	0
473	20240403	113700	303174650	5790	5790	5790	5790	0
474	20240403	113600	303174650	5790	5790	5790	5790	0
475	20240403	113500	303174650	5790	5790	5790	5790	0
476	20240403	113400	303174650	5790	5790	5790	5790	28
477	20240403	113300	303012530	5790	5790	5790	5790	0
478	20240403	113200	303012530	5790	5790	5790	5790	0
479	20240403	113100	303012530	5790	5790	5790	5790	26
480	20240403	113000	302861990	5790	5790	5790	5790	0
481	20240403	112900	302861990	5790	5790	5790	5790	16
482	20240403	112800	302769350	5790	5790	5790	5790	0
483	20240403	112700	302769350	5790	5790	5790	5790	20
484	20240403	112600	302653550	5790	5790	5790	5790	13
485	20240403	112500	302578280	5790	5790	5790	5790	0
486	20240403	112400	302578280	5790	5790	5790	5790	0
487	20240403	112300	302578280	5790	5790	5790	5790	10
488	20240403	112200	302520380	5790	5790	5790	5790	0
489	20240403	112100	302520380	5790	5790	5790	5790	0
490	20240403	112000	302520380	5790	5790	5790	5790	1
491	20240403	111900	302514590	5790	5780	5790	5780	6
492	20240403	111800	302479900	5790	5790	5790	5790	0
493	20240403	111700	302479900	5790	5790	5790	5790	0
494	20240403	111600	302479900	5790	5790	5790	5790	1
495	20240403	111500	302474110	5780	5780	5780	5780	0
496	20240403	111400	302474110	5780	5780	5780	5780	0
497	20240403	111300	302474110	5780	5780	5780	5780	0
498	20240403	111200	302474110	5780	5780	5780	5780	0
499	20240403	111100	302474110	5780	5780	5780	5780	0
500	20240403	111000	302474110	5780	5780	5780	5780	0
501	20240403	110900	302474110	5780	5780	5780	5780	0
502	20240403	110800	302474110	5780	5780	5780	5780	0
503	20240403	110700	302474110	5780	5780	5780	5780	0
504	20240403	110600	302474110	5780	5780	5780	5780	0
505	20240403	110500	302474110	5780	5780	5780	5780	0
506	20240403	110400	302474110	5780	5780	5780	5780	0
507	20240403	110300	302474110	5780	5790	5790	5780	1057
508	20240403	110200	296364600	5800	5800	5800	5800	0
509	20240403	110100	296364600	5800	5800	5800	5800	1
510	20240403	110000	296358800	5790	5790	5790	5790	0
511	20240403	105900	296358800	5790	5790	5790	5790	0
512	20240403	105800	296358800	5790	5790	5790	5790	1
513	20240403	105700	296353010	5780	5780	5780	5780	0
514	20240403	105600	296353010	5780	5780	5780	5780	1
515	20240403	105500	296347230	5800	5800	5800	5800	0
516	20240403	105400	296347230	5800	5800	5800	5800	0
517	20240403	105300	296347230	5800	5800	5800	5800	0
518	20240403	105200	296347230	5800	5790	5800	5790	11
519	20240403	105100	296283440	5780	5780	5780	5780	16
520	20240403	105000	296190960	5780	5780	5780	5780	14
521	20240403	104900	296110040	5780	5780	5780	5770	1202
522	20240403	104800	289164960	5810	5780	5810	5780	1907
523	20240403	104700	278141810	5780	5780	5780	5780	369
524	20240403	104600	276008990	5790	5790	5790	5790	213
525	20240403	104500	274775720	5760	5790	5790	5760	561
526	20240403	104400	271542320	5790	5790	5790	5790	246
527	20240403	104300	270117980	5790	5780	5800	5760	14968
528	20240403	104200	183876110	5810	5810	5810	5810	0
529	20240403	104100	183876110	5810	5810	5810	5760	9055
530	20240403	104000	131543980	5810	5810	5810	5810	0
531	20240403	103900	131543980	5810	5810	5810	5810	500
532	20240403	103800	128638980	5820	5820	5820	5820	0
533	20240403	103700	128638980	5820	5820	5820	5820	0
534	20240403	103600	128638980	5820	5820	5820	5820	0
535	20240403	103500	128638980	5820	5820	5820	5820	0
536	20240403	103400	128638980	5820	5820	5820	5820	0
537	20240403	103300	128638980	5820	5820	5820	5820	10
538	20240403	103200	128580780	5800	5800	5800	5800	0
539	20240403	103100	128580780	5800	5800	5800	5800	0
540	20240403	103000	128580780	5800	5800	5800	5800	0
541	20240403	102900	128580780	5800	5800	5800	5800	0
542	20240403	102800	128580780	5800	5800	5800	5800	25
543	20240403	102700	128435780	5800	5800	5800	5800	0
544	20240403	102600	128435780	5800	5800	5800	5800	0
545	20240403	102500	128435780	5800	5800	5800	5800	0
546	20240403	102400	128435780	5800	5800	5800	5800	0
547	20240403	102300	128435780	5800	5800	5800	5800	0
548	20240403	102200	128435780	5800	5800	5800	5800	0
549	20240403	102100	128435780	5800	5800	5800	5800	0
550	20240403	102000	128435780	5800	5800	5800	5800	0
551	20240403	101900	128435780	5800	5800	5800	5800	0
552	20240403	101800	128435780	5800	5800	5800	5800	0
553	20240403	101700	128435780	5800	5800	5800	5800	0
554	20240403	101600	128435780	5800	5800	5800	5800	0
555	20240403	101500	128435780	5800	5800	5800	5800	0
556	20240403	101400	128435780	5800	5810	5810	5800	850
557	20240403	101300	123503670	5820	5820	5820	5820	11
558	20240403	101200	123439650	5830	5830	5830	5830	0
559	20240403	101100	123439650	5830	5830	5830	5830	0
560	20240403	101000	123439650	5830	5830	5830	5830	0
561	20240403	100900	123439650	5830	5830	5830	5830	0
562	20240403	100800	123439650	5830	5830	5830	5830	0
563	20240403	100700	123439650	5830	5830	5830	5830	0
564	20240403	100600	123439650	5830	5830	5830	5830	0
565	20240403	100500	123439650	5830	5830	5830	5830	0
566	20240403	100400	123439650	5830	5830	5830	5830	0
567	20240403	100300	123439650	5830	5830	5830	5830	1
568	20240403	100200	123433820	5810	5810	5810	5810	0
569	20240403	100100	123433820	5810	5810	5810	5810	1
570	20240403	100000	123428010	5820	5820	5820	5820	0
571	20240403	095900	123428010	5820	5820	5820	5820	10
572	20240403	095800	123369810	5820	5820	5820	5820	244
573	20240403	095700	121949730	5820	5820	5820	5820	343
574	20240403	095600	119953470	5820	5820	5820	5820	37
575	20240403	095500	119738130	5820	5820	5820	5820	25
576	20240403	095400	119592630	5820	5820	5820	5820	62
577	20240403	095300	119231790	5820	5820	5820	5820	71
578	20240403	095200	118818570	5820	5820	5820	5820	0
579	20240403	095100	118818570	5820	5820	5820	5820	20
580	20240403	095000	118702170	5800	5800	5800	5800	10
581	20240403	094900	118644170	5790	5790	5790	5790	0
582	20240403	094800	118644170	5790	5800	5800	5790	206
583	20240403	094700	117449380	5800	5810	5810	5800	19
584	20240403	094600	117339170	5820	5820	5820	5820	0
585	20240403	094500	117339170	5820	5820	5820	5820	0
586	20240403	094400	117339170	5820	5820	5820	5820	0
587	20240403	094300	117339170	5820	5810	5820	5810	12
588	20240403	094200	117269350	5810	5810	5810	5810	21
589	20240403	094100	117147340	5810	5810	5810	5810	0
590	20240403	094000	117147340	5810	5810	5810	5810	139
591	20240403	093900	116339750	5810	5810	5810	5810	0
592	20240403	093800	116339750	5810	5810	5810	5810	0
593	20240403	093700	116339750	5810	5810	5810	5810	10
594	20240403	093600	116281650	5810	5810	5810	5810	0
595	20240403	093500	116281650	5810	5810	5810	5810	1
596	20240403	093400	116275840	5790	5800	5800	5790	1800
597	20240403	093300	105842930	5800	5820	5820	5800	12
598	20240403	093200	105773250	5820	5820	5820	5820	0
599	20240403	093100	105773250	5820	5820	5820	5820	0
600	20240403	093000	105773250	5820	5820	5820	5820	0
601	20240403	092900	105773250	5820	5820	5820	5820	0
602	20240403	092800	105773250	5820	5790	5820	5790	1023
603	20240403	092700	99847080	5790	5800	5800	5790	118
604	20240403	092600	99163660	5810	5810	5810	5810	12
605	20240403	092500	99093940	5810	5810	5810	5810	0
606	20240403	092400	99093940	5810	5810	5810	5810	0
607	20240403	092300	99093940	5810	5800	5810	5790	2092
608	20240403	092200	86980970	5790	5790	5790	5790	0
609	20240403	092100	86980970	5790	5800	5800	5790	1336
610	20240403	092000	79233870	5780	5790	5790	5780	100
611	20240403	091900	78655760	5800	5800	5800	5800	1256
612	20240403	091800	71370960	5800	5790	5800	5780	709
613	20240403	091700	67270090	5780	5790	5790	5780	300
614	20240403	091600	65535090	5780	5780	5780	5780	1
615	20240403	091500	65529310	5790	5790	5790	5790	758
616	20240403	091400	61140490	5810	5800	5810	5790	386
617	20240403	091300	58904450	5800	5810	5810	5800	212
618	20240403	091200	57674730	5800	5800	5820	5800	1133
619	20240403	091100	51102470	5800	5810	5810	5800	2582
620	20240403	091000	36126640	5810	5810	5810	5810	5
621	20240403	090900	36097590	5820	5810	5820	5800	1626
622	20240403	090800	26666550	5820	5820	5820	5810	237
623	20240403	090700	25288310	5820	5810	5820	5800	387
624	20240403	090600	23042840	5820	5820	5820	5820	26
625	20240403	090500	22891520	5820	5810	5820	5810	803
626	20240403	090400	18225310	5800	5800	5810	5800	602
627	20240403	090300	14730930	5810	5800	5810	5800	83
628	20240403	090200	14249490	5820	5830	5840	5740	1405
629	20240403	090100	6132780	5830	5830	5830	5830	702
630	20240403	090000	2040120	5840	5900	5900	5840	348