KissMeData/330730/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204400	352261100	4655	4655	4655	4655	2690
3	20240403	204300	352261100	4655	4655	4655	4655	0
4	20240403	204200	352261100	4655	4655	4655	4655	0
5	20240403	204100	352261100	4655	4655	4655	4655	0
6	20240403	204000	352261100	4655	4655	4655	4655	0
7	20240403	203900	352261100	4655	4655	4655	4655	0
8	20240403	203800	352261100	4655	4655	4655	4655	0
9	20240403	203700	352261100	4655	4655	4655	4655	0
10	20240403	203600	352261100	4655	4655	4655	4655	0
11	20240403	203500	352261100	4655	4655	4655	4655	0
12	20240403	203400	352261100	4655	4655	4655	4655	0
13	20240403	203300	352261100	4655	4655	4655	4655	0
14	20240403	203200	352261100	4655	4655	4655	4655	0
15	20240403	203100	352261100	4655	4655	4655	4655	0
16	20240403	203000	352261100	4655	4655	4655	4655	0
17	20240403	202900	352261100	4655	4655	4655	4655	0
18	20240403	202800	352261100	4655	4655	4655	4655	0
19	20240403	202700	352261100	4655	4655	4655	4655	0
20	20240403	202600	352261100	4655	4655	4655	4655	0
21	20240403	202500	352261100	4655	4655	4655	4655	0
22	20240403	202400	352261100	4655	4655	4655	4655	0
23	20240403	202300	352261100	4655	4655	4655	4655	0
24	20240403	202200	352261100	4655	4655	4655	4655	0
25	20240403	202100	352261100	4655	4655	4655	4655	0
26	20240403	202000	352261100	4655	4655	4655	4655	0
27	20240403	201900	352261100	4655	4655	4655	4655	0
28	20240403	201800	352261100	4655	4655	4655	4655	0
29	20240403	201700	352261100	4655	4655	4655	4655	0
30	20240403	201600	352261100	4655	4655	4655	4655	0
31	20240403	201500	352261100	4655	4655	4655	4655	0
32	20240403	201400	352261100	4655	4655	4655	4655	2690
33	20240403	201300	352261100	4655	4655	4655	4655	0
34	20240403	201200	352261100	4655	4655	4655	4655	0
35	20240403	201100	352261100	4655	4655	4655	4655	0
36	20240403	201000	352261100	4655	4655	4655	4655	0
37	20240403	200900	352261100	4655	4655	4655	4655	0
38	20240403	200800	352261100	4655	4655	4655	4655	0
39	20240403	200700	352261100	4655	4655	4655	4655	0
40	20240403	200600	352261100	4655	4655	4655	4655	0
41	20240403	200500	352261100	4655	4655	4655	4655	0
42	20240403	200400	352261100	4655	4655	4655	4655	0
43	20240403	200300	352261100	4655	4655	4655	4655	0
44	20240403	200200	352261100	4655	4655	4655	4655	0
45	20240403	200100	352261100	4655	4655	4655	4655	0
46	20240403	200000	352261100	4655	4655	4655	4655	0
47	20240403	195900	352261100	4655	4655	4655	4655	0
48	20240403	195800	352261100	4655	4655	4655	4655	0
49	20240403	195700	352261100	4655	4655	4655	4655	0
50	20240403	195600	352261100	4655	4655	4655	4655	0
51	20240403	195500	352261100	4655	4655	4655	4655	0
52	20240403	195400	352261100	4655	4655	4655	4655	0
53	20240403	195300	352261100	4655	4655	4655	4655	0
54	20240403	195200	352261100	4655	4655	4655	4655	0
55	20240403	195100	352261100	4655	4655	4655	4655	0
56	20240403	195000	352261100	4655	4655	4655	4655	0
57	20240403	194900	352261100	4655	4655	4655	4655	0
58	20240403	194800	352261100	4655	4655	4655	4655	0
59	20240403	194700	352261100	4655	4655	4655	4655	0
60	20240403	194600	352261100	4655	4655	4655	4655	0
61	20240403	194500	352261100	4655	4655	4655	4655	0
62	20240403	194400	352261100	4655	4655	4655	4655	2690
63	20240403	194300	352261100	4655	4655	4655	4655	0
64	20240403	194200	352261100	4655	4655	4655	4655	0
65	20240403	194100	352261100	4655	4655	4655	4655	0
66	20240403	194000	352261100	4655	4655	4655	4655	0
67	20240403	193900	352261100	4655	4655	4655	4655	0
68	20240403	193800	352261100	4655	4655	4655	4655	0
69	20240403	193700	352261100	4655	4655	4655	4655	0
70	20240403	193600	352261100	4655	4655	4655	4655	0
71	20240403	193500	352261100	4655	4655	4655	4655	0
72	20240403	193400	352261100	4655	4655	4655	4655	0
73	20240403	193300	352261100	4655	4655	4655	4655	0
74	20240403	193200	352261100	4655	4655	4655	4655	0
75	20240403	193100	352261100	4655	4655	4655	4655	0
76	20240403	193000	352261100	4655	4655	4655	4655	0
77	20240403	192900	352261100	4655	4655	4655	4655	0
78	20240403	192800	352261100	4655	4655	4655	4655	0
79	20240403	192700	352261100	4655	4655	4655	4655	0
80	20240403	192600	352261100	4655	4655	4655	4655	0
81	20240403	192500	352261100	4655	4655	4655	4655	0
82	20240403	192400	352261100	4655	4655	4655	4655	0
83	20240403	192300	352261100	4655	4655	4655	4655	0
84	20240403	192200	352261100	4655	4655	4655	4655	0
85	20240403	192100	352261100	4655	4655	4655	4655	0
86	20240403	192000	352261100	4655	4655	4655	4655	0
87	20240403	191900	352261100	4655	4655	4655	4655	0
88	20240403	191800	352261100	4655	4655	4655	4655	0
89	20240403	191700	352261100	4655	4655	4655	4655	0
90	20240403	191600	352261100	4655	4655	4655	4655	0
91	20240403	191500	352261100	4655	4655	4655	4655	0
92	20240403	191400	352261100	4655	4655	4655	4655	2690
93	20240403	191300	352261100	4655	4655	4655	4655	0
94	20240403	191200	352261100	4655	4655	4655	4655	0
95	20240403	191100	352261100	4655	4655	4655	4655	0
96	20240403	191000	352261100	4655	4655	4655	4655	0
97	20240403	190900	352261100	4655	4655	4655	4655	0
98	20240403	190800	352261100	4655	4655	4655	4655	0
99	20240403	190700	352261100	4655	4655	4655	4655	0
100	20240403	190600	352261100	4655	4655	4655	4655	0
101	20240403	190500	352261100	4655	4655	4655	4655	0
102	20240403	190400	352261100	4655	4655	4655	4655	0
103	20240403	190300	352261100	4655	4655	4655	4655	0
104	20240403	190200	352261100	4655	4655	4655	4655	0
105	20240403	190100	352261100	4655	4655	4655	4655	0
106	20240403	190000	352261100	4655	4655	4655	4655	0
107	20240403	185900	352261100	4655	4655	4655	4655	0
108	20240403	185800	352261100	4655	4655	4655	4655	0
109	20240403	185700	352261100	4655	4655	4655	4655	0
110	20240403	185600	352261100	4655	4655	4655	4655	0
111	20240403	185500	352261100	4655	4655	4655	4655	0
112	20240403	185400	352261100	4655	4655	4655	4655	0
113	20240403	185300	352261100	4655	4655	4655	4655	0
114	20240403	185200	352261100	4655	4655	4655	4655	0
115	20240403	185100	352261100	4655	4655	4655	4655	0
116	20240403	185000	352261100	4655	4655	4655	4655	0
117	20240403	184900	352261100	4655	4655	4655	4655	0
118	20240403	184800	352261100	4655	4655	4655	4655	0
119	20240403	184700	352261100	4655	4655	4655	4655	0
120	20240403	184600	352261100	4655	4655	4655	4655	0
121	20240403	184500	352261100	4655	4655	4655	4655	0
122	20240403	184400	352261100	4655	4655	4655	4655	2690
123	20240403	184300	352261100	4655	4655	4655	4655	0
124	20240403	184200	352261100	4655	4655	4655	4655	0
125	20240403	184100	352261100	4655	4655	4655	4655	0
126	20240403	184000	352261100	4655	4655	4655	4655	0
127	20240403	183900	352261100	4655	4655	4655	4655	0
128	20240403	183800	352261100	4655	4655	4655	4655	0
129	20240403	183700	352261100	4655	4655	4655	4655	0
130	20240403	183600	352261100	4655	4655	4655	4655	0
131	20240403	183500	352261100	4655	4655	4655	4655	0
132	20240403	183400	352261100	4655	4655	4655	4655	0
133	20240403	183300	352261100	4655	4655	4655	4655	0
134	20240403	183200	352261100	4655	4655	4655	4655	0
135	20240403	183100	352261100	4655	4655	4655	4655	0
136	20240403	183000	352261100	4655	4655	4655	4655	0
137	20240403	182900	352261100	4655	4655	4655	4655	0
138	20240403	182800	352261100	4655	4655	4655	4655	0
139	20240403	182700	352261100	4655	4655	4655	4655	0
140	20240403	182600	352261100	4655	4655	4655	4655	0
141	20240403	182500	352261100	4655	4655	4655	4655	0
142	20240403	182400	352261100	4655	4655	4655	4655	0
143	20240403	182300	352261100	4655	4655	4655	4655	0
144	20240403	182200	352261100	4655	4655	4655	4655	0
145	20240403	182100	352261100	4655	4655	4655	4655	0
146	20240403	182000	352261100	4655	4655	4655	4655	0
147	20240403	181900	352261100	4655	4655	4655	4655	0
148	20240403	181800	352261100	4655	4655	4655	4655	0
149	20240403	181700	352261100	4655	4655	4655	4655	0
150	20240403	181600	352261100	4655	4655	4655	4655	0
151	20240403	181500	352261100	4655	4655	4655	4655	0
152	20240403	181400	352261100	4655	4655	4655	4655	2690
153	20240403	181300	352261100	4655	4655	4655	4655	0
154	20240403	181200	352261100	4655	4655	4655	4655	0
155	20240403	181100	352261100	4655	4655	4655	4655	0
156	20240403	181000	352261100	4655	4655	4655	4655	0
157	20240403	180900	352261100	4655	4655	4655	4655	0
158	20240403	180800	352261100	4655	4655	4655	4655	0
159	20240403	180700	352261100	4655	4655	4655	4655	0
160	20240403	180600	352261100	4655	4655	4655	4655	0
161	20240403	180500	352261100	4655	4655	4655	4655	0
162	20240403	180400	352261100	4655	4655	4655	4655	0
163	20240403	180300	352261100	4655	4655	4655	4655	0
164	20240403	180200	352261100	4655	4655	4655	4655	0
165	20240403	180100	352261100	4655	4655	4655	4655	0
166	20240403	180000	352261100	4655	4655	4655	4655	0
167	20240403	175900	352261100	4655	4655	4655	4655	0
168	20240403	175800	352261100	4655	4655	4655	4655	0
169	20240403	175700	352261100	4655	4655	4655	4655	0
170	20240403	175600	352261100	4655	4655	4655	4655	0
171	20240403	175500	352261100	4655	4655	4655	4655	0
172	20240403	175400	352261100	4655	4655	4655	4655	0
173	20240403	175300	352261100	4655	4655	4655	4655	0
174	20240403	175200	352261100	4655	4655	4655	4655	0
175	20240403	175100	352261100	4655	4655	4655	4655	0
176	20240403	175000	352261100	4655	4655	4655	4655	0
177	20240403	174900	352261100	4655	4655	4655	4655	0
178	20240403	174800	352261100	4655	4655	4655	4655	0
179	20240403	174700	352261100	4655	4655	4655	4655	0
180	20240403	174600	352261100	4655	4655	4655	4655	0
181	20240403	174500	352261100	4655	4655	4655	4655	0
182	20240403	174400	352261100	4655	4655	4655	4655	2690
183	20240403	174300	352261100	4655	4655	4655	4655	0
184	20240403	174200	352261100	4655	4655	4655	4655	0
185	20240403	174100	352261100	4655	4655	4655	4655	0
186	20240403	174000	352261100	4655	4655	4655	4655	0
187	20240403	173900	352261100	4655	4655	4655	4655	0
188	20240403	173800	352261100	4655	4655	4655	4655	0
189	20240403	173700	352261100	4655	4655	4655	4655	0
190	20240403	173600	352261100	4655	4655	4655	4655	0
191	20240403	173500	352261100	4655	4655	4655	4655	0
192	20240403	173400	352261100	4655	4655	4655	4655	0
193	20240403	173300	352261100	4655	4655	4655	4655	0
194	20240403	173200	352261100	4655	4655	4655	4655	0
195	20240403	173100	352261100	4655	4655	4655	4655	0
196	20240403	173000	352261100	4655	4655	4655	4655	0
197	20240403	172900	352261100	4655	4655	4655	4655	0
198	20240403	172800	352261100	4655	4655	4655	4655	0
199	20240403	172700	352261100	4655	4655	4655	4655	0
200	20240403	172600	352261100	4655	4655	4655	4655	0
201	20240403	172500	352261100	4655	4655	4655	4655	0
202	20240403	172400	352261100	4655	4655	4655	4655	0
203	20240403	172300	352261100	4655	4655	4655	4655	0
204	20240403	172200	352261100	4655	4655	4655	4655	0
205	20240403	172100	352261100	4655	4655	4655	4655	0
206	20240403	172000	352261100	4655	4655	4655	4655	0
207	20240403	171900	352261100	4655	4655	4655	4655	0
208	20240403	171800	352261100	4655	4655	4655	4655	0
209	20240403	171700	352261100	4655	4655	4655	4655	0
210	20240403	171600	352261100	4655	4655	4655	4655	0
211	20240403	171500	352261100	4655	4655	4655	4655	0
212	20240403	171400	352261100	4655	4655	4655	4655	2690
213	20240403	171300	352261100	4655	4655	4655	4655	0
214	20240403	171200	352261100	4655	4655	4655	4655	0
215	20240403	171100	352261100	4655	4655	4655	4655	0
216	20240403	171000	352261100	4655	4655	4655	4655	0
217	20240403	170900	352261100	4655	4655	4655	4655	0
218	20240403	170800	352261100	4655	4655	4655	4655	0
219	20240403	170700	352261100	4655	4655	4655	4655	0
220	20240403	170600	352261100	4655	4655	4655	4655	0
221	20240403	170500	352261100	4655	4655	4655	4655	0
222	20240403	170400	352261100	4655	4655	4655	4655	0
223	20240403	170300	352261100	4655	4655	4655	4655	0
224	20240403	170200	352261100	4655	4655	4655	4655	0
225	20240403	170100	352261100	4655	4655	4655	4655	0
226	20240403	170000	352261100	4655	4655	4655	4655	0
227	20240403	165900	352261100	4655	4655	4655	4655	0
228	20240403	165800	352261100	4655	4655	4655	4655	0
229	20240403	165700	352261100	4655	4655	4655	4655	0
230	20240403	165600	352261100	4655	4655	4655	4655	0
231	20240403	165500	352261100	4655	4655	4655	4655	0
232	20240403	165400	352261100	4655	4655	4655	4655	0
233	20240403	165300	352261100	4655	4655	4655	4655	0
234	20240403	165200	352261100	4655	4655	4655	4655	0
235	20240403	165100	352261100	4655	4655	4655	4655	0
236	20240403	165000	352261100	4655	4655	4655	4655	0
237	20240403	164900	352261100	4655	4655	4655	4655	0
238	20240403	164800	352261100	4655	4655	4655	4655	0
239	20240403	164700	352261100	4655	4655	4655	4655	0
240	20240403	164600	352261100	4655	4655	4655	4655	0
241	20240403	164500	352261100	4655	4655	4655	4655	0
242	20240403	164400	352261100	4655	4655	4655	4655	2690
243	20240403	164300	352261100	4655	4655	4655	4655	0
244	20240403	164200	352261100	4655	4655	4655	4655	0
245	20240403	164100	352261100	4655	4655	4655	4655	0
246	20240403	164000	352261100	4655	4655	4655	4655	0
247	20240403	163900	352261100	4655	4655	4655	4655	0
248	20240403	163800	352261100	4655	4655	4655	4655	0
249	20240403	163700	352261100	4655	4655	4655	4655	0
250	20240403	163600	352261100	4655	4655	4655	4655	0
251	20240403	163500	352261100	4655	4655	4655	4655	0
252	20240403	163400	352261100	4655	4655	4655	4655	0
253	20240403	163300	352261100	4655	4655	4655	4655	0
254	20240403	163200	352261100	4655	4655	4655	4655	0
255	20240403	163100	352261100	4655	4655	4655	4655	0
256	20240403	163000	352261100	4655	4655	4655	4655	0
257	20240403	162900	352261100	4655	4655	4655	4655	0
258	20240403	162800	352261100	4655	4655	4655	4655	0
259	20240403	162700	352261100	4655	4655	4655	4655	0
260	20240403	162600	352261100	4655	4655	4655	4655	0
261	20240403	162500	352261100	4655	4655	4655	4655	0
262	20240403	162400	352261100	4655	4655	4655	4655	0
263	20240403	162300	352261100	4655	4655	4655	4655	0
264	20240403	162200	352261100	4655	4655	4655	4655	0
265	20240403	162100	352261100	4655	4655	4655	4655	0
266	20240403	162000	352261100	4655	4655	4655	4655	0
267	20240403	161900	352261100	4655	4655	4655	4655	0
268	20240403	161800	352261100	4655	4655	4655	4655	0
269	20240403	161700	352261100	4655	4655	4655	4655	0
270	20240403	161600	352261100	4655	4655	4655	4655	0
271	20240403	161500	352261100	4655	4655	4655	4655	0
272	20240403	161400	352261100	4655	4655	4655	4655	2690
273	20240403	161300	352261100	4655	4655	4655	4655	0
274	20240403	161200	352261100	4655	4655	4655	4655	0
275	20240403	161100	352261100	4655	4655	4655	4655	0
276	20240403	161000	352261100	4655	4655	4655	4655	0
277	20240403	160900	352261100	4655	4655	4655	4655	0
278	20240403	160800	352261100	4655	4655	4655	4655	0
279	20240403	160700	352261100	4655	4655	4655	4655	0
280	20240403	160600	352261100	4655	4655	4655	4655	0
281	20240403	160500	352261100	4655	4655	4655	4655	0
282	20240403	160400	352261100	4655	4655	4655	4655	0
283	20240403	160300	352261100	4655	4655	4655	4655	0
284	20240403	160200	352261100	4655	4655	4655	4655	0
285	20240403	160100	352261100	4655	4655	4655	4655	0
286	20240403	160000	352261100	4655	4655	4655	4655	0
287	20240403	155900	352261100	4655	4655	4655	4655	0
288	20240403	155800	352261100	4655	4655	4655	4655	0
289	20240403	155700	352261100	4655	4655	4655	4655	0
290	20240403	155600	352261100	4655	4655	4655	4655	0
291	20240403	155500	352261100	4655	4655	4655	4655	0
292	20240403	155400	352261100	4655	4655	4655	4655	0
293	20240403	155300	352261100	4655	4655	4655	4655	0
294	20240403	155200	352261100	4655	4655	4655	4655	0
295	20240403	155100	352261100	4655	4655	4655	4655	0
296	20240403	155000	352261100	4655	4655	4655	4655	0
297	20240403	154900	352261100	4655	4655	4655	4655	0
298	20240403	154800	352261100	4655	4655	4655	4655	0
299	20240403	154700	352261100	4655	4655	4655	4655	0
300	20240403	154600	352261100	4655	4655	4655	4655	0
301	20240403	154500	352261100	4655	4655	4655	4655	0
302	20240403	154400	352261100	4655	4655	4655	4655	2690
303	20240403	154300	352261100	4655	4655	4655	4655	0
304	20240403	154200	352261100	4655	4655	4655	4655	0
305	20240403	154100	352261100	4655	4655	4655	4655	0
306	20240403	154000	352261100	4655	4655	4655	4655	0
307	20240403	153900	352261100	4655	4655	4655	4655	0
308	20240403	153800	352261100	4655	4655	4655	4655	0
309	20240403	153700	352261100	4655	4655	4655	4655	0
310	20240403	153600	352261100	4655	4655	4655	4655	0
311	20240403	153500	352261100	4655	4655	4655	4655	0
312	20240403	153400	352261100	4655	4655	4655	4655	0
313	20240403	153300	352261100	4655	4655	4655	4655	0
314	20240403	153200	352261100	4655	4655	4655	4655	0
315	20240403	153100	352261100	4655	4655	4655	4655	0
316	20240403	153000	352261100	4655	4655	4655	4655	2690
317	20240403	152900	339739150	4645	4645	4645	4645	0
318	20240403	152800	339739150	4645	4645	4645	4645	0
319	20240403	152700	339739150	4645	4645	4645	4645	0
320	20240403	152600	339739150	4645	4645	4645	4645	0
321	20240403	152500	339739150	4645	4645	4645	4645	0
322	20240403	152400	339739150	4645	4645	4645	4645	0
323	20240403	152300	339739150	4645	4645	4645	4645	0
324	20240403	152200	339739150	4645	4645	4645	4645	0
325	20240403	152100	339739150	4645	4645	4645	4645	0
326	20240403	152000	339739150	4645	4645	4645	4645	0
327	20240403	151900	339739150	4645	4645	4645	4645	0
328	20240403	151800	339739150	4645	4645	4645	4625	389
329	20240403	151700	337933110	4645	4655	4655	4640	405
330	20240403	151600	336051870	4650	4650	4650	4650	0
331	20240403	151500	336051870	4650	4650	4650	4650	0
332	20240403	151400	336051870	4650	4650	4660	4650	122
333	20240403	151300	335484040	4655	4655	4655	4655	0
334	20240403	151200	335484040	4655	4655	4655	4655	0
335	20240403	151100	335484040	4655	4655	4655	4655	0
336	20240403	151000	335484040	4655	4655	4655	4655	0
337	20240403	150900	335484040	4655	4655	4655	4655	2
338	20240403	150800	335474730	4655	4655	4655	4655	1
339	20240403	150700	335470075	4660	4630	4660	4630	101
340	20240403	150600	335002415	4660	4660	4660	4660	0
341	20240403	150500	335002415	4660	4660	4660	4660	0
342	20240403	150400	335002415	4660	4660	4660	4660	0
343	20240403	150300	335002415	4660	4660	4660	4660	0
344	20240403	150200	335002415	4660	4660	4660	4660	0
345	20240403	150100	335002415	4660	4660	4660	4660	0
346	20240403	150000	335002415	4660	4660	4660	4660	0
347	20240403	145900	335002415	4660	4660	4660	4660	1
348	20240403	145800	334997755	4660	4660	4660	4660	0
349	20240403	145700	334997755	4660	4660	4660	4660	0
350	20240403	145600	334997755	4660	4660	4660	4660	0
351	20240403	145500	334997755	4660	4660	4660	4660	0
352	20240403	145400	334997755	4660	4625	4660	4625	6
353	20240403	145300	334969970	4625	4625	4625	4625	0
354	20240403	145200	334969970	4625	4625	4625	4625	0
355	20240403	145100	334969970	4625	4625	4625	4625	1
356	20240403	145000	334965345	4665	4665	4665	4665	0
357	20240403	144900	334965345	4665	4635	4665	4630	401
358	20240403	144800	333108675	4630	4630	4630	4630	0
359	20240403	144700	333108675	4630	4630	4630	4630	0
360	20240403	144600	333108675	4630	4630	4630	4630	0
361	20240403	144500	333108675	4630	4630	4630	4630	0
362	20240403	144400	333108675	4630	4675	4675	4630	103
363	20240403	144300	332631220	4640	4640	4640	4640	55
364	20240403	144200	332376020	4675	4675	4675	4675	1
365	20240403	144100	332371345	4645	4645	4645	4645	50
366	20240403	144000	332139095	4645	4645	4680	4645	500
367	20240403	143900	329808325	4645	4650	4650	4645	310
368	20240403	143800	328368125	4670	4670	4670	4670	5
369	20240403	143700	328344775	4675	4675	4675	4675	1
370	20240403	143600	328340100	4650	4675	4675	4650	11
371	20240403	143500	328288700	4675	4670	4675	4670	967
372	20240403	143400	323772805	4670	4670	4670	4670	0
373	20240403	143300	323772805	4670	4670	4670	4670	0
374	20240403	143200	323772805	4670	4670	4670	4670	0
375	20240403	143100	323772805	4670	4670	4670	4670	0
376	20240403	143000	323772805	4670	4670	4670	4670	0
377	20240403	142900	323772805	4670	4670	4670	4670	1
378	20240403	142800	323768135	4665	4665	4665	4665	1
379	20240403	142700	323763470	4645	4670	4670	4645	101
380	20240403	142600	323294195	4650	4650	4650	4650	0
381	20240403	142500	323294195	4650	4655	4655	4650	40
382	20240403	142400	323108180	4670	4670	4670	4670	0
383	20240403	142300	323108180	4670	4670	4670	4670	0
384	20240403	142200	323108180	4670	4670	4670	4670	0
385	20240403	142100	323108180	4670	4670	4675	4670	6
386	20240403	142000	323080155	4675	4675	4675	4675	3
387	20240403	141900	323066130	4675	4675	4675	4675	0
388	20240403	141800	323066130	4675	4675	4675	4675	0
389	20240403	141700	323066130	4675	4675	4675	4675	0
390	20240403	141600	323066130	4675	4675	4675	4675	0
391	20240403	141500	323066130	4675	4675	4675	4675	0
392	20240403	141400	323066130	4675	4675	4675	4675	0
393	20240403	141300	323066130	4675	4670	4675	4670	40
394	20240403	141200	322879210	4670	4670	4670	4670	265
395	20240403	141100	321641660	4670	4670	4670	4670	1
396	20240403	141000	321636990	4645	4660	4670	4645	372
397	20240403	140900	319903555	4655	4655	4655	4655	1448
398	20240403	140800	313163115	4650	4645	4650	4645	3192
399	20240403	140700	298333745	4645	4645	4645	4645	0
400	20240403	140600	298333745	4645	4640	4645	4640	10
401	20240403	140500	298287340	4645	4645	4645	4645	0
402	20240403	140400	298287340	4645	4640	4645	4640	23
403	20240403	140300	298180615	4640	4640	4640	4640	220
404	20240403	140200	297159815	4645	4645	4645	4645	0
405	20240403	140100	297159815	4645	4645	4645	4645	0
406	20240403	140000	297159815	4645	4645	4645	4645	0
407	20240403	135900	297159815	4645	4645	4645	4645	0
408	20240403	135800	297159815	4645	4645	4645	4645	0
409	20240403	135700	297159815	4645	4645	4645	4645	0
410	20240403	135600	297159815	4645	4645	4645	4645	0
411	20240403	135500	297159815	4645	4645	4645	4645	0
412	20240403	135400	297159815	4645	4645	4645	4645	0
413	20240403	135300	297159815	4645	4640	4645	4635	253
414	20240403	135200	295985900	4640	4640	4640	4640	0
415	20240403	135100	295985900	4640	4640	4640	4640	340
416	20240403	135000	294408300	4640	4640	4640	4640	0
417	20240403	134900	294408300	4640	4640	4640	4640	1
418	20240403	134800	294403660	4635	4635	4635	4635	1
419	20240403	134700	294399025	4640	4640	4640	4640	19
420	20240403	134600	294310865	4640	4640	4640	4640	258
421	20240403	134500	293113745	4640	4640	4640	4640	0
422	20240403	134400	293113745	4640	4640	4640	4640	0
423	20240403	134300	293113745	4640	4640	4640	4640	20
424	20240403	134200	293020945	4640	4640	4640	4640	318
425	20240403	134100	291545425	4635	4630	4640	4630	28
426	20240403	134000	291415725	4630	4630	4630	4630	114
427	20240403	133900	290887905	4640	4640	4640	4640	0
428	20240403	133800	290887905	4640	4640	4640	4640	0
429	20240403	133700	290887905	4640	4640	4640	4640	0
430	20240403	133600	290887905	4640	4640	4640	4640	0
431	20240403	133500	290887905	4640	4640	4640	4640	0
432	20240403	133400	290887905	4640	4640	4640	4640	1
433	20240403	133300	290883265	4630	4630	4630	4630	0
434	20240403	133200	290883265	4630	4630	4630	4630	0
435	20240403	133100	290883265	4630	4630	4630	4630	29
436	20240403	133000	290748995	4635	4635	4635	4635	0
437	20240403	132900	290748995	4635	4645	4645	4635	22
438	20240403	132800	290647015	4630	4630	4630	4630	25
439	20240403	132700	290531265	4630	4630	4630	4630	0
440	20240403	132600	290531265	4630	4630	4630	4630	19
441	20240403	132500	290443295	4630	4630	4630	4630	0
442	20240403	132400	290443295	4630	4630	4630	4630	2
443	20240403	132300	290434035	4650	4650	4650	4650	1
444	20240403	132200	290429385	4635	4635	4635	4635	1
445	20240403	132100	290424750	4650	4650	4650	4650	0
446	20240403	132000	290424750	4650	4650	4650	4650	10
447	20240403	131900	290378250	4650	4650	4650	4650	0
448	20240403	131800	290378250	4650	4650	4650	4650	1
449	20240403	131700	290373600	4650	4630	4650	4630	2
450	20240403	131600	290364320	4650	4650	4650	4650	0
451	20240403	131500	290364320	4650	4650	4650	4650	0
452	20240403	131400	290364320	4650	4650	4650	4650	0
453	20240403	131300	290364320	4650	4645	4650	4645	200
454	20240403	131200	289434720	4645	4645	4645	4645	50
455	20240403	131100	289202470	4645	4640	4645	4640	241
456	20240403	131000	288083870	4640	4630	4640	4620	1050
457	20240403	130900	283220620	4620	4615	4620	4615	929
458	20240403	130800	278929225	4615	4615	4615	4615	10
459	20240403	130700	278883075	4615	4615	4615	4615	0
460	20240403	130600	278883075	4615	4615	4615	4615	0
461	20240403	130500	278883075	4615	4615	4615	4615	0
462	20240403	130400	278883075	4615	4615	4615	4615	1
463	20240403	130300	278878460	4610	4610	4610	4610	0
464	20240403	130200	278878460	4610	4610	4610	4610	0
465	20240403	130100	278878460	4610	4610	4610	4610	0
466	20240403	130000	278878460	4610	4610	4610	4610	0
467	20240403	125900	278878460	4610	4610	4610	4610	45
468	20240403	125800	278671010	4580	4580	4580	4580	0
469	20240403	125700	278671010	4580	4580	4580	4580	0
470	20240403	125600	278671010	4580	4580	4580	4580	0
471	20240403	125500	278671010	4580	4580	4580	4580	0
472	20240403	125400	278671010	4580	4580	4580	4580	69
473	20240403	125300	278354990	4575	4585	4585	4575	418
474	20240403	125200	276440870	4615	4615	4615	4615	0
475	20240403	125100	276440870	4615	4615	4615	4615	0
476	20240403	125000	276440870	4615	4615	4615	4615	0
477	20240403	124900	276440870	4615	4615	4615	4615	2
478	20240403	124800	276431640	4590	4590	4590	4590	0
479	20240403	124700	276431640	4590	4590	4590	4590	0
480	20240403	124600	276431640	4590	4590	4590	4590	0
481	20240403	124500	276431640	4590	4590	4590	4590	266
482	20240403	124400	275210700	4615	4615	4615	4615	0
483	20240403	124300	275210700	4615	4615	4615	4615	20
484	20240403	124200	275118400	4615	4615	4615	4615	514
485	20240403	124100	272746290	4580	4580	4580	4580	0
486	20240403	124000	272746290	4580	4580	4580	4580	1
487	20240403	123900	272741710	4610	4610	4610	4610	268
488	20240403	123800	271506230	4580	4600	4600	4580	800
489	20240403	123700	267839060	4615	4610	4615	4610	1270
490	20240403	123600	261981135	4600	4600	4600	4600	29
491	20240403	123500	261847735	4600	4600	4600	4600	0
492	20240403	123400	261847735	4600	4600	4600	4600	0
493	20240403	123300	261847735	4600	4600	4600	4600	0
494	20240403	123200	261847735	4600	4600	4600	4600	0
495	20240403	123100	261847735	4600	4600	4600	4600	1
496	20240403	123000	261843135	4610	4610	4610	4610	0
497	20240403	122900	261843135	4610	4610	4610	4610	20
498	20240403	122800	261750935	4580	4580	4580	4580	0
499	20240403	122700	261750935	4580	4580	4580	4580	0
500	20240403	122600	261750935	4580	4580	4580	4580	2
501	20240403	122500	261741775	4580	4580	4580	4580	0
502	20240403	122400	261741775	4580	4580	4580	4580	0
503	20240403	122300	261741775	4580	4580	4580	4580	0
504	20240403	122200	261741775	4580	4580	4580	4580	0
505	20240403	122100	261741775	4580	4580	4580	4580	0
506	20240403	122000	261741775	4580	4580	4580	4580	0
507	20240403	121900	261741775	4580	4580	4580	4580	1
508	20240403	121800	261737195	4615	4615	4615	4615	0
509	20240403	121700	261737195	4615	4615	4615	4615	0
510	20240403	121600	261737195	4615	4615	4615	4615	0
511	20240403	121500	261737195	4615	4615	4615	4615	0
512	20240403	121400	261737195	4615	4615	4615	4615	0
513	20240403	121300	261737195	4615	4615	4615	4615	0
514	20240403	121200	261737195	4615	4585	4615	4585	848
515	20240403	121100	257832055	4560	4615	4615	4560	7808
516	20240403	121000	222113280	4590	4590	4590	4590	0
517	20240403	120900	222113280	4590	4590	4590	4590	0
518	20240403	120800	222113280	4590	4590	4590	4590	0
519	20240403	120700	222113280	4590	4595	4595	4590	164
520	20240403	120600	221360510	4590	4590	4590	4590	3
521	20240403	120500	221346740	4615	4615	4615	4615	0
522	20240403	120400	221346740	4615	4615	4615	4615	0
523	20240403	120300	221346740	4615	4615	4615	4615	431
524	20240403	120200	219357675	4615	4615	4615	4615	0
525	20240403	120100	219357675	4615	4615	4615	4615	0
526	20240403	120000	219357675	4615	4615	4615	4615	5
527	20240403	115900	219334600	4615	4615	4615	4615	0
528	20240403	115800	219334600	4615	4615	4615	4615	0
529	20240403	115700	219334600	4615	4590	4615	4590	16
530	20240403	115600	219261135	4615	4615	4615	4615	0
531	20240403	115500	219261135	4615	4590	4615	4590	2
532	20240403	115400	219251930	4615	4615	4615	4615	0
533	20240403	115300	219251930	4615	4615	4615	4615	2
534	20240403	115200	219242700	4585	4595	4615	4585	1139
535	20240403	115100	214014880	4620	4595	4620	4595	1793
536	20240403	115000	205776020	4595	4620	4620	4595	21
537	20240403	114900	205679500	4615	4615	4615	4615	0
538	20240403	114800	205679500	4615	4615	4615	4615	360
539	20240403	114700	204018100	4615	4615	4615	4615	0
540	20240403	114600	204018100	4615	4615	4615	4615	0
541	20240403	114500	204018100	4615	4605	4615	4590	610
542	20240403	114400	201214755	4615	4615	4615	4615	0
543	20240403	114300	201214755	4615	4615	4615	4615	0
544	20240403	114200	201214755	4615	4615	4615	4615	0
545	20240403	114100	201214755	4615	4615	4615	4615	1
546	20240403	114000	201210140	4615	4615	4615	4615	0
547	20240403	113900	201210140	4615	4615	4615	4615	1
548	20240403	113800	201205525	4605	4605	4605	4605	1
549	20240403	113700	201200920	4615	4615	4615	4615	0
550	20240403	113600	201200920	4615	4615	4615	4615	0
551	20240403	113500	201200920	4615	4615	4615	4615	0
552	20240403	113400	201200920	4615	4615	4615	4615	240
553	20240403	113300	200093320	4615	4615	4615	4615	0
554	20240403	113200	200093320	4615	4615	4615	4615	0
555	20240403	113100	200093320	4615	4615	4615	4615	0
556	20240403	113000	200093320	4615	4615	4615	4615	0
557	20240403	112900	200093320	4615	4615	4615	4615	2
558	20240403	112800	200084090	4615	4615	4615	4615	51
559	20240403	112700	199848725	4615	4615	4615	4615	0
560	20240403	112600	199848725	4615	4615	4615	4615	0
561	20240403	112500	199848725	4615	4615	4615	4615	0
562	20240403	112400	199848725	4615	4615	4615	4615	0
563	20240403	112300	199848725	4615	4605	4615	4600	184
564	20240403	112200	199002210	4615	4615	4615	4615	0
565	20240403	112100	199002210	4615	4615	4615	4615	0
566	20240403	112000	199002210	4615	4615	4615	4615	0
567	20240403	111900	199002210	4615	4605	4615	4605	48
568	20240403	111800	198780710	4610	4610	4615	4610	12
569	20240403	111700	198725385	4605	4605	4605	4605	2
570	20240403	111600	198716175	4605	4610	4610	4605	4
571	20240403	111500	198697740	4610	4610	4610	4610	0
572	20240403	111400	198697740	4610	4610	4610	4610	0
573	20240403	111300	198697740	4610	4610	4610	4610	0
574	20240403	111200	198697740	4610	4610	4610	4610	3
575	20240403	111100	198683910	4600	4600	4600	4600	318
576	20240403	111000	197221110	4615	4615	4615	4615	0
577	20240403	110900	197221110	4615	4615	4615	4615	0
578	20240403	110800	197221110	4615	4615	4615	4615	0
579	20240403	110700	197221110	4615	4615	4615	4615	0
580	20240403	110600	197221110	4615	4610	4615	4610	2
581	20240403	110500	197211885	4600	4600	4600	4600	1
582	20240403	110400	197207285	4600	4600	4600	4600	2
583	20240403	110300	197198085	4600	4600	4600	4600	0
584	20240403	110200	197198085	4600	4600	4600	4600	0
585	20240403	110100	197198085	4600	4600	4600	4600	3
586	20240403	110000	197184285	4600	4600	4600	4600	0
587	20240403	105900	197184285	4600	4600	4600	4600	0
588	20240403	105800	197184285	4600	4600	4600	4600	0
589	20240403	105700	197184285	4600	4600	4600	4600	0
590	20240403	105600	197184285	4600	4600	4600	4600	0
591	20240403	105500	197184285	4600	4600	4600	4600	50
592	20240403	105400	196954285	4620	4620	4620	4620	0
593	20240403	105300	196954285	4620	4620	4620	4620	0
594	20240403	105200	196954285	4620	4620	4620	4620	0
595	20240403	105100	196954285	4620	4615	4620	4615	4
596	20240403	105000	196935820	4600	4600	4615	4600	1220
597	20240403	104900	191323805	4620	4620	4620	4620	0
598	20240403	104800	191323805	4620	4620	4620	4620	0
599	20240403	104700	191323805	4620	4620	4620	4620	0
600	20240403	104600	191323805	4620	4620	4620	4620	0
601	20240403	104500	191323805	4620	4590	4620	4590	1149
602	20240403	104400	186028950	4605	4590	4605	4590	4
603	20240403	104300	186010575	4610	4610	4610	4610	54
604	20240403	104200	185761635	4615	4615	4615	4615	0
605	20240403	104100	185761635	4615	4585	4615	4585	148
606	20240403	104000	185079310	4605	4580	4605	4580	2
607	20240403	103900	185070125	4580	4585	4585	4580	1700
608	20240403	103800	177283275	4605	4605	4605	4605	280
609	20240403	103700	175993875	4605	4605	4605	4605	10
610	20240403	103600	175947825	4605	4605	4605	4605	1
611	20240403	103500	175943220	4585	4585	4585	4585	387
612	20240403	103400	174168825	4605	4605	4605	4605	0
613	20240403	103300	174168825	4605	4605	4605	4605	1
614	20240403	103200	174164220	4585	4590	4605	4585	326
615	20240403	103100	172669480	4605	4605	4605	4605	0
616	20240403	103000	172669480	4605	4605	4605	4605	21
617	20240403	102900	172572775	4610	4610	4610	4610	0
618	20240403	102800	172572775	4610	4585	4610	4580	501
619	20240403	102700	170277560	4610	4585	4610	4585	11
620	20240403	102600	170227100	4610	4610	4610	4610	0
621	20240403	102500	170227100	4610	4610	4610	4610	0
622	20240403	102400	170227100	4610	4610	4610	4610	1
623	20240403	102300	170222490	4580	4590	4590	4580	590
624	20240403	102200	167518395	4615	4610	4615	4585	795
625	20240403	102100	163870275	4590	4605	4605	4590	40
626	20240403	102000	163686450	4610	4610	4610	4610	0
627	20240403	101900	163686450	4610	4615	4615	4610	3
628	20240403	101800	163672615	4615	4615	4615	4615	1
629	20240403	101700	163668000	4610	4610	4610	4610	1
630	20240403	101600	163663390	4615	4615	4615	4615	1
631	20240403	101500	163658775	4615	4585	4615	4585	851
632	20240403	101400	159756910	4585	4590	4590	4585	402
633	20240403	101300	157913485	4590	4590	4590	4590	0
634	20240403	101200	157913485	4590	4590	4590	4590	1937
635	20240403	101100	149022655	4590	4620	4620	4590	710
636	20240403	101000	145763455	4620	4620	4620	4620	0
637	20240403	100900	145763455	4620	4620	4620	4620	0
638	20240403	100800	145763455	4620	4600	4620	4590	689
639	20240403	100700	142596005	4600	4595	4600	4595	875
640	20240403	100600	138575375	4620	4620	4620	4620	1
641	20240403	100500	138570755	4620	4620	4620	4620	0
642	20240403	100400	138570755	4620	4620	4620	4620	2
643	20240403	100300	138561515	4620	4620	4620	4620	0
644	20240403	100200	138561515	4620	4620	4620	4620	0
645	20240403	100100	138561515	4620	4620	4620	4595	1226
646	20240403	100000	132921660	4605	4620	4620	4605	63
647	20240403	095900	132631530	4620	4600	4620	4600	2072
648	20240403	095800	123058970	4620	4610	4620	4600	134
649	20240403	095700	122441370	4600	4600	4610	4600	811
650	20240403	095600	118710760	4600	4610	4610	4600	228
651	20240403	095500	117661920	4600	4615	4615	4600	1858
652	20240403	095400	109111765	4620	4620	4620	4620	0
653	20240403	095300	109111765	4620	4620	4620	4620	14
654	20240403	095200	109047085	4620	4610	4620	4605	221
655	20240403	095100	108028315	4605	4615	4615	4605	439
656	20240403	095000	106005510	4620	4615	4620	4610	924
657	20240403	094900	101745735	4620	4620	4620	4610	505
658	20240403	094800	99417310	4615	4620	4620	4615	92
659	20240403	094700	98992670	4620	4620	4620	4615	28
660	20240403	094600	98863320	4620	4620	4620	4620	70
661	20240403	094500	98539920	4620	4635	4635	4620	28
662	20240403	094400	98410255	4615	4640	4640	4610	4620
663	20240403	094300	77085345	4645	4655	4655	4645	81
664	20240403	094200	76708300	4655	4655	4655	4655	0
665	20240403	094100	76708300	4655	4655	4655	4655	393
666	20240403	094000	74878885	4655	4655	4655	4655	0
667	20240403	093900	74878885	4655	4650	4655	4645	135
668	20240403	093800	74251765	4655	4655	4655	4655	26
669	20240403	093700	74130735	4665	4665	4665	4665	0
670	20240403	093600	74130735	4665	4665	4665	4665	0
671	20240403	093500	74130735	4665	4665	4665	4665	100
672	20240403	093400	73664235	4670	4670	4670	4670	0
673	20240403	093300	73664235	4670	4670	4670	4670	0
674	20240403	093200	73664235	4670	4645	4670	4645	190
675	20240403	093100	72781660	4670	4670	4670	4650	502
676	20240403	093000	70447320	4640	4665	4670	4640	565
677	20240403	092900	67820030	4670	4670	4670	4670	2
678	20240403	092800	67810690	4670	4670	4670	4670	0
679	20240403	092700	67810690	4670	4670	4670	4670	0
680	20240403	092600	67810690	4670	4655	4670	4655	211
681	20240403	092500	66826450	4665	4665	4665	4665	0
682	20240403	092400	66826450	4665	4645	4665	4645	21
683	20240403	092300	66728545	4670	4670	4670	4670	1
684	20240403	092200	66723875	4640	4640	4640	4640	300
685	20240403	092100	65331875	4640	4650	4650	4640	60
686	20240403	092000	65053255	4670	4655	4670	4655	360
687	20240403	091900	63377440	4655	4645	4655	4645	94
688	20240403	091800	62940800	4645	4650	4655	4645	817
689	20240403	091700	59145195	4655	4675	4675	4655	23
690	20240403	091600	59037880	4675	4675	4675	4675	691
691	20240403	091500	55807455	4680	4680	4680	4680	152
692	20240403	091400	55096095	4680	4680	4680	4680	52
693	20240403	091300	54852735	4680	4680	4680	4680	0
694	20240403	091200	54852735	4680	4680	4680	4680	7
695	20240403	091100	54819975	4685	4645	4685	4640	1136
696	20240403	091000	49506025	4665	4665	4665	4665	0
697	20240403	090900	49506025	4665	4665	4665	4650	3007
698	20240403	090800	35516105	4665	4670	4670	4665	100
699	20240403	090700	35049555	4685	4685	4685	4685	0
700	20240403	090600	35049555	4685	4680	4685	4680	294
701	20240403	090500	33673415	4685	4685	4685	4660	3
702	20240403	090400	33659385	4655	4660	4685	4655	260
703	20240403	090300	32447970	4690	4690	4690	4690	11
704	20240403	090200	32396380	4650	4680	4690	4650	600
705	20240403	090100	29603755	4680	4685	4685	4660	2215
706	20240403	090000	19253275	4690	4675	4740	4675	4118