KissMeData/429270/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210000	206231120	9870	9870	9870	9870	453
3	20240403	205900	206231120	9870	9870	9870	9870	0
4	20240403	205800	206231120	9870	9870	9870	9870	0
5	20240403	205700	206231120	9870	9870	9870	9870	0
6	20240403	205600	206231120	9870	9870	9870	9870	0
7	20240403	205500	206231120	9870	9870	9870	9870	0
8	20240403	205400	206231120	9870	9870	9870	9870	0
9	20240403	205300	206231120	9870	9870	9870	9870	0
10	20240403	205200	206231120	9870	9870	9870	9870	0
11	20240403	205100	206231120	9870	9870	9870	9870	0
12	20240403	205000	206231120	9870	9870	9870	9870	0
13	20240403	204900	206231120	9870	9870	9870	9870	0
14	20240403	204800	206231120	9870	9870	9870	9870	0
15	20240403	204700	206231120	9870	9870	9870	9870	0
16	20240403	204600	206231120	9870	9870	9870	9870	0
17	20240403	204500	206231120	9870	9870	9870	9870	0
18	20240403	204400	206231120	9870	9870	9870	9870	0
19	20240403	204300	206231120	9870	9870	9870	9870	0
20	20240403	204200	206231120	9870	9870	9870	9870	0
21	20240403	204100	206231120	9870	9870	9870	9870	0
22	20240403	204000	206231120	9870	9870	9870	9870	0
23	20240403	203900	206231120	9870	9870	9870	9870	0
24	20240403	203800	206231120	9870	9870	9870	9870	0
25	20240403	203700	206231120	9870	9870	9870	9870	0
26	20240403	203600	206231120	9870	9870	9870	9870	0
27	20240403	203500	206231120	9870	9870	9870	9870	0
28	20240403	203400	206231120	9870	9870	9870	9870	0
29	20240403	203300	206231120	9870	9870	9870	9870	0
30	20240403	203200	206231120	9870	9870	9870	9870	0
31	20240403	203100	206231120	9870	9870	9870	9870	0
32	20240403	203000	206231120	9870	9870	9870	9870	453
33	20240403	202900	206231120	9870	9870	9870	9870	0
34	20240403	202800	206231120	9870	9870	9870	9870	0
35	20240403	202700	206231120	9870	9870	9870	9870	0
36	20240403	202600	206231120	9870	9870	9870	9870	0
37	20240403	202500	206231120	9870	9870	9870	9870	0
38	20240403	202400	206231120	9870	9870	9870	9870	0
39	20240403	202300	206231120	9870	9870	9870	9870	0
40	20240403	202200	206231120	9870	9870	9870	9870	0
41	20240403	202100	206231120	9870	9870	9870	9870	0
42	20240403	202000	206231120	9870	9870	9870	9870	0
43	20240403	201900	206231120	9870	9870	9870	9870	0
44	20240403	201800	206231120	9870	9870	9870	9870	0
45	20240403	201700	206231120	9870	9870	9870	9870	0
46	20240403	201600	206231120	9870	9870	9870	9870	0
47	20240403	201500	206231120	9870	9870	9870	9870	0
48	20240403	201400	206231120	9870	9870	9870	9870	0
49	20240403	201300	206231120	9870	9870	9870	9870	0
50	20240403	201200	206231120	9870	9870	9870	9870	0
51	20240403	201100	206231120	9870	9870	9870	9870	0
52	20240403	201000	206231120	9870	9870	9870	9870	0
53	20240403	200900	206231120	9870	9870	9870	9870	0
54	20240403	200800	206231120	9870	9870	9870	9870	0
55	20240403	200700	206231120	9870	9870	9870	9870	0
56	20240403	200600	206231120	9870	9870	9870	9870	0
57	20240403	200500	206231120	9870	9870	9870	9870	0
58	20240403	200400	206231120	9870	9870	9870	9870	0
59	20240403	200300	206231120	9870	9870	9870	9870	0
60	20240403	200200	206231120	9870	9870	9870	9870	0
61	20240403	200100	206231120	9870	9870	9870	9870	0
62	20240403	200000	206231120	9870	9870	9870	9870	453
63	20240403	195900	206231120	9870	9870	9870	9870	0
64	20240403	195800	206231120	9870	9870	9870	9870	0
65	20240403	195700	206231120	9870	9870	9870	9870	0
66	20240403	195600	206231120	9870	9870	9870	9870	0
67	20240403	195500	206231120	9870	9870	9870	9870	0
68	20240403	195400	206231120	9870	9870	9870	9870	0
69	20240403	195300	206231120	9870	9870	9870	9870	0
70	20240403	195200	206231120	9870	9870	9870	9870	0
71	20240403	195100	206231120	9870	9870	9870	9870	0
72	20240403	195000	206231120	9870	9870	9870	9870	0
73	20240403	194900	206231120	9870	9870	9870	9870	0
74	20240403	194800	206231120	9870	9870	9870	9870	0
75	20240403	194700	206231120	9870	9870	9870	9870	0
76	20240403	194600	206231120	9870	9870	9870	9870	0
77	20240403	194500	206231120	9870	9870	9870	9870	0
78	20240403	194400	206231120	9870	9870	9870	9870	0
79	20240403	194300	206231120	9870	9870	9870	9870	0
80	20240403	194200	206231120	9870	9870	9870	9870	0
81	20240403	194100	206231120	9870	9870	9870	9870	0
82	20240403	194000	206231120	9870	9870	9870	9870	0
83	20240403	193900	206231120	9870	9870	9870	9870	0
84	20240403	193800	206231120	9870	9870	9870	9870	0
85	20240403	193700	206231120	9870	9870	9870	9870	0
86	20240403	193600	206231120	9870	9870	9870	9870	0
87	20240403	193500	206231120	9870	9870	9870	9870	0
88	20240403	193400	206231120	9870	9870	9870	9870	0
89	20240403	193300	206231120	9870	9870	9870	9870	0
90	20240403	193200	206231120	9870	9870	9870	9870	0
91	20240403	193100	206231120	9870	9870	9870	9870	0
92	20240403	193000	206231120	9870	9870	9870	9870	453
93	20240403	192900	206231120	9870	9870	9870	9870	0
94	20240403	192800	206231120	9870	9870	9870	9870	0
95	20240403	192700	206231120	9870	9870	9870	9870	0
96	20240403	192600	206231120	9870	9870	9870	9870	0
97	20240403	192500	206231120	9870	9870	9870	9870	0
98	20240403	192400	206231120	9870	9870	9870	9870	0
99	20240403	192300	206231120	9870	9870	9870	9870	0
100	20240403	192200	206231120	9870	9870	9870	9870	0
101	20240403	192100	206231120	9870	9870	9870	9870	0
102	20240403	192000	206231120	9870	9870	9870	9870	0
103	20240403	191900	206231120	9870	9870	9870	9870	0
104	20240403	191800	206231120	9870	9870	9870	9870	0
105	20240403	191700	206231120	9870	9870	9870	9870	0
106	20240403	191600	206231120	9870	9870	9870	9870	0
107	20240403	191500	206231120	9870	9870	9870	9870	0
108	20240403	191400	206231120	9870	9870	9870	9870	0
109	20240403	191300	206231120	9870	9870	9870	9870	0
110	20240403	191200	206231120	9870	9870	9870	9870	0
111	20240403	191100	206231120	9870	9870	9870	9870	0
112	20240403	191000	206231120	9870	9870	9870	9870	0
113	20240403	190900	206231120	9870	9870	9870	9870	0
114	20240403	190800	206231120	9870	9870	9870	9870	0
115	20240403	190700	206231120	9870	9870	9870	9870	0
116	20240403	190600	206231120	9870	9870	9870	9870	0
117	20240403	190500	206231120	9870	9870	9870	9870	0
118	20240403	190400	206231120	9870	9870	9870	9870	0
119	20240403	190300	206231120	9870	9870	9870	9870	0
120	20240403	190200	206231120	9870	9870	9870	9870	0
121	20240403	190100	206231120	9870	9870	9870	9870	0
122	20240403	190000	206231120	9870	9870	9870	9870	453
123	20240403	185900	206231120	9870	9870	9870	9870	0
124	20240403	185800	206231120	9870	9870	9870	9870	0
125	20240403	185700	206231120	9870	9870	9870	9870	0
126	20240403	185600	206231120	9870	9870	9870	9870	0
127	20240403	185500	206231120	9870	9870	9870	9870	0
128	20240403	185400	206231120	9870	9870	9870	9870	0
129	20240403	185300	206231120	9870	9870	9870	9870	0
130	20240403	185200	206231120	9870	9870	9870	9870	0
131	20240403	185100	206231120	9870	9870	9870	9870	0
132	20240403	185000	206231120	9870	9870	9870	9870	0
133	20240403	184900	206231120	9870	9870	9870	9870	0
134	20240403	184800	206231120	9870	9870	9870	9870	0
135	20240403	184700	206231120	9870	9870	9870	9870	0
136	20240403	184600	206231120	9870	9870	9870	9870	0
137	20240403	184500	206231120	9870	9870	9870	9870	0
138	20240403	184400	206231120	9870	9870	9870	9870	0
139	20240403	184300	206231120	9870	9870	9870	9870	0
140	20240403	184200	206231120	9870	9870	9870	9870	0
141	20240403	184100	206231120	9870	9870	9870	9870	0
142	20240403	184000	206231120	9870	9870	9870	9870	0
143	20240403	183900	206231120	9870	9870	9870	9870	0
144	20240403	183800	206231120	9870	9870	9870	9870	0
145	20240403	183700	206231120	9870	9870	9870	9870	0
146	20240403	183600	206231120	9870	9870	9870	9870	0
147	20240403	183500	206231120	9870	9870	9870	9870	0
148	20240403	183400	206231120	9870	9870	9870	9870	0
149	20240403	183300	206231120	9870	9870	9870	9870	0
150	20240403	183200	206231120	9870	9870	9870	9870	0
151	20240403	183100	206231120	9870	9870	9870	9870	0
152	20240403	183000	206231120	9870	9870	9870	9870	453
153	20240403	182900	206231120	9870	9870	9870	9870	0
154	20240403	182800	206231120	9870	9870	9870	9870	0
155	20240403	182700	206231120	9870	9870	9870	9870	0
156	20240403	182600	206231120	9870	9870	9870	9870	0
157	20240403	182500	206231120	9870	9870	9870	9870	0
158	20240403	182400	206231120	9870	9870	9870	9870	0
159	20240403	182300	206231120	9870	9870	9870	9870	0
160	20240403	182200	206231120	9870	9870	9870	9870	0
161	20240403	182100	206231120	9870	9870	9870	9870	0
162	20240403	182000	206231120	9870	9870	9870	9870	0
163	20240403	181900	206231120	9870	9870	9870	9870	0
164	20240403	181800	206231120	9870	9870	9870	9870	0
165	20240403	181700	206231120	9870	9870	9870	9870	0
166	20240403	181600	206231120	9870	9870	9870	9870	0
167	20240403	181500	206231120	9870	9870	9870	9870	0
168	20240403	181400	206231120	9870	9870	9870	9870	0
169	20240403	181300	206231120	9870	9870	9870	9870	0
170	20240403	181200	206231120	9870	9870	9870	9870	0
171	20240403	181100	206231120	9870	9870	9870	9870	0
172	20240403	181000	206231120	9870	9870	9870	9870	0
173	20240403	180900	206231120	9870	9870	9870	9870	0
174	20240403	180800	206231120	9870	9870	9870	9870	0
175	20240403	180700	206231120	9870	9870	9870	9870	0
176	20240403	180600	206231120	9870	9870	9870	9870	0
177	20240403	180500	206231120	9870	9870	9870	9870	0
178	20240403	180400	206231120	9870	9870	9870	9870	0
179	20240403	180300	206231120	9870	9870	9870	9870	0
180	20240403	180200	206231120	9870	9870	9870	9870	0
181	20240403	180100	206231120	9870	9870	9870	9870	0
182	20240403	180000	206231120	9870	9870	9870	9870	453
183	20240403	175900	206231120	9870	9870	9870	9870	0
184	20240403	175800	206231120	9870	9870	9870	9870	0
185	20240403	175700	206231120	9870	9870	9870	9870	0
186	20240403	175600	206231120	9870	9870	9870	9870	0
187	20240403	175500	206231120	9870	9870	9870	9870	0
188	20240403	175400	206231120	9870	9870	9870	9870	0
189	20240403	175300	206231120	9870	9870	9870	9870	0
190	20240403	175200	206231120	9870	9870	9870	9870	0
191	20240403	175100	206231120	9870	9870	9870	9870	0
192	20240403	175000	206231120	9870	9870	9870	9870	0
193	20240403	174900	206231120	9870	9870	9870	9870	0
194	20240403	174800	206231120	9870	9870	9870	9870	0
195	20240403	174700	206231120	9870	9870	9870	9870	0
196	20240403	174600	206231120	9870	9870	9870	9870	0
197	20240403	174500	206231120	9870	9870	9870	9870	0
198	20240403	174400	206231120	9870	9870	9870	9870	0
199	20240403	174300	206231120	9870	9870	9870	9870	0
200	20240403	174200	206231120	9870	9870	9870	9870	0
201	20240403	174100	206231120	9870	9870	9870	9870	0
202	20240403	174000	206231120	9870	9870	9870	9870	0
203	20240403	173900	206231120	9870	9870	9870	9870	0
204	20240403	173800	206231120	9870	9870	9870	9870	0
205	20240403	173700	206231120	9870	9870	9870	9870	0
206	20240403	173600	206231120	9870	9870	9870	9870	0
207	20240403	173500	206231120	9870	9870	9870	9870	0
208	20240403	173400	206231120	9870	9870	9870	9870	0
209	20240403	173300	206231120	9870	9870	9870	9870	0
210	20240403	173200	206231120	9870	9870	9870	9870	0
211	20240403	173100	206231120	9870	9870	9870	9870	0
212	20240403	173000	206231120	9870	9870	9870	9870	453
213	20240403	172900	206231120	9870	9870	9870	9870	0
214	20240403	172800	206231120	9870	9870	9870	9870	0
215	20240403	172700	206231120	9870	9870	9870	9870	0
216	20240403	172600	206231120	9870	9870	9870	9870	0
217	20240403	172500	206231120	9870	9870	9870	9870	0
218	20240403	172400	206231120	9870	9870	9870	9870	0
219	20240403	172300	206231120	9870	9870	9870	9870	0
220	20240403	172200	206231120	9870	9870	9870	9870	0
221	20240403	172100	206231120	9870	9870	9870	9870	0
222	20240403	172000	206231120	9870	9870	9870	9870	0
223	20240403	171900	206231120	9870	9870	9870	9870	0
224	20240403	171800	206231120	9870	9870	9870	9870	0
225	20240403	171700	206231120	9870	9870	9870	9870	0
226	20240403	171600	206231120	9870	9870	9870	9870	0
227	20240403	171500	206231120	9870	9870	9870	9870	0
228	20240403	171400	206231120	9870	9870	9870	9870	0
229	20240403	171300	206231120	9870	9870	9870	9870	0
230	20240403	171200	206231120	9870	9870	9870	9870	0
231	20240403	171100	206231120	9870	9870	9870	9870	0
232	20240403	171000	206231120	9870	9870	9870	9870	0
233	20240403	170900	206231120	9870	9870	9870	9870	0
234	20240403	170800	206231120	9870	9870	9870	9870	0
235	20240403	170700	206231120	9870	9870	9870	9870	0
236	20240403	170600	206231120	9870	9870	9870	9870	0
237	20240403	170500	206231120	9870	9870	9870	9870	0
238	20240403	170400	206231120	9870	9870	9870	9870	0
239	20240403	170300	206231120	9870	9870	9870	9870	0
240	20240403	170200	206231120	9870	9870	9870	9870	0
241	20240403	170100	206231120	9870	9870	9870	9870	0
242	20240403	170000	206231120	9870	9870	9870	9870	453
243	20240403	165900	206231120	9870	9870	9870	9870	0
244	20240403	165800	206231120	9870	9870	9870	9870	0
245	20240403	165700	206231120	9870	9870	9870	9870	0
246	20240403	165600	206231120	9870	9870	9870	9870	0
247	20240403	165500	206231120	9870	9870	9870	9870	0
248	20240403	165400	206231120	9870	9870	9870	9870	0
249	20240403	165300	206231120	9870	9870	9870	9870	0
250	20240403	165200	206231120	9870	9870	9870	9870	0
251	20240403	165100	206231120	9870	9870	9870	9870	0
252	20240403	165000	206231120	9870	9870	9870	9870	0
253	20240403	164900	206231120	9870	9870	9870	9870	0
254	20240403	164800	206231120	9870	9870	9870	9870	0
255	20240403	164700	206231120	9870	9870	9870	9870	0
256	20240403	164600	206231120	9870	9870	9870	9870	0
257	20240403	164500	206231120	9870	9870	9870	9870	0
258	20240403	164400	206231120	9870	9870	9870	9870	0
259	20240403	164300	206231120	9870	9870	9870	9870	0
260	20240403	164200	206231120	9870	9870	9870	9870	0
261	20240403	164100	206231120	9870	9870	9870	9870	0
262	20240403	164000	206231120	9870	9870	9870	9870	0
263	20240403	163900	206231120	9870	9870	9870	9870	0
264	20240403	163800	206231120	9870	9870	9870	9870	0
265	20240403	163700	206231120	9870	9870	9870	9870	0
266	20240403	163600	206231120	9870	9870	9870	9870	0
267	20240403	163500	206231120	9870	9870	9870	9870	0
268	20240403	163400	206231120	9870	9870	9870	9870	0
269	20240403	163300	206231120	9870	9870	9870	9870	0
270	20240403	163200	206231120	9870	9870	9870	9870	0
271	20240403	163100	206231120	9870	9870	9870	9870	0
272	20240403	163000	206231120	9870	9870	9870	9870	453
273	20240403	162900	206231120	9870	9870	9870	9870	0
274	20240403	162800	206231120	9870	9870	9870	9870	0
275	20240403	162700	206231120	9870	9870	9870	9870	0
276	20240403	162600	206231120	9870	9870	9870	9870	0
277	20240403	162500	206231120	9870	9870	9870	9870	0
278	20240403	162400	206231120	9870	9870	9870	9870	0
279	20240403	162300	206231120	9870	9870	9870	9870	0
280	20240403	162200	206231120	9870	9870	9870	9870	0
281	20240403	162100	206231120	9870	9870	9870	9870	0
282	20240403	162000	206231120	9870	9870	9870	9870	0
283	20240403	161900	206231120	9870	9870	9870	9870	0
284	20240403	161800	206231120	9870	9870	9870	9870	0
285	20240403	161700	206231120	9870	9870	9870	9870	0
286	20240403	161600	206231120	9870	9870	9870	9870	0
287	20240403	161500	206231120	9870	9870	9870	9870	0
288	20240403	161400	206231120	9870	9870	9870	9870	0
289	20240403	161300	206231120	9870	9870	9870	9870	0
290	20240403	161200	206231120	9870	9870	9870	9870	0
291	20240403	161100	206231120	9870	9870	9870	9870	0
292	20240403	161000	206231120	9870	9870	9870	9870	0
293	20240403	160900	206231120	9870	9870	9870	9870	0
294	20240403	160800	206231120	9870	9870	9870	9870	0
295	20240403	160700	206231120	9870	9870	9870	9870	0
296	20240403	160600	206231120	9870	9870	9870	9870	0
297	20240403	160500	206231120	9870	9870	9870	9870	0
298	20240403	160400	206231120	9870	9870	9870	9870	0
299	20240403	160300	206231120	9870	9870	9870	9870	0
300	20240403	160200	206231120	9870	9870	9870	9870	0
301	20240403	160100	206231120	9870	9870	9870	9870	0
302	20240403	160000	206231120	9870	9870	9870	9870	453
303	20240403	155900	206231120	9870	9870	9870	9870	0
304	20240403	155800	206231120	9870	9870	9870	9870	0
305	20240403	155700	206231120	9870	9870	9870	9870	0
306	20240403	155600	206231120	9870	9870	9870	9870	0
307	20240403	155500	206231120	9870	9870	9870	9870	0
308	20240403	155400	206231120	9870	9870	9870	9870	0
309	20240403	155300	206231120	9870	9870	9870	9870	0
310	20240403	155200	206231120	9870	9870	9870	9870	0
311	20240403	155100	206231120	9870	9870	9870	9870	0
312	20240403	155000	206231120	9870	9870	9870	9870	0
313	20240403	154900	206231120	9870	9870	9870	9870	0
314	20240403	154800	206231120	9870	9870	9870	9870	0
315	20240403	154700	206231120	9870	9870	9870	9870	0
316	20240403	154600	206231120	9870	9870	9870	9870	0
317	20240403	154500	206231120	9870	9870	9870	9870	0
318	20240403	154400	206231120	9870	9870	9870	9870	0
319	20240403	154300	206231120	9870	9870	9870	9870	0
320	20240403	154200	206231120	9870	9870	9870	9870	0
321	20240403	154100	206231120	9870	9870	9870	9870	0
322	20240403	154000	206231120	9870	9870	9870	9870	0
323	20240403	153900	206231120	9870	9870	9870	9870	0
324	20240403	153800	206231120	9870	9870	9870	9870	0
325	20240403	153700	206231120	9870	9870	9870	9870	0
326	20240403	153600	206231120	9870	9870	9870	9870	0
327	20240403	153500	206231120	9870	9870	9870	9870	0
328	20240403	153400	206231120	9870	9870	9870	9870	0
329	20240403	153300	206231120	9870	9870	9870	9870	0
330	20240403	153200	206231120	9870	9870	9870	9870	0
331	20240403	153100	206231120	9870	9870	9870	9870	0
332	20240403	153000	206231120	9870	9870	9870	9870	906
333	20240403	152900	201760010	9870	9870	9870	9870	0
334	20240403	152800	201760010	9870	9870	9870	9870	0
335	20240403	152700	201760010	9870	9870	9870	9870	0
336	20240403	152600	201760010	9870	9870	9870	9870	0
337	20240403	152500	201760010	9870	9870	9870	9870	0
338	20240403	152400	201760010	9870	9870	9870	9870	0
339	20240403	152300	201760010	9870	9870	9870	9870	0
340	20240403	152200	201760010	9870	9870	9870	9870	0
341	20240403	152100	201760010	9870	9870	9870	9870	0
342	20240403	152000	201760010	9870	9870	9870	9870	0
343	20240403	151900	201760010	9870	9870	9870	9870	1
344	20240403	151800	201750140	9870	9870	9870	9870	10
345	20240403	151700	201651440	9870	9840	9870	9840	5
346	20240403	151600	201602210	9870	9870	9870	9850	3
347	20240403	151500	201572620	9840	9840	9840	9840	2
348	20240403	151400	201552940	9870	9870	9870	9870	0
349	20240403	151300	201552940	9870	9870	9870	9870	0
350	20240403	151200	201552940	9870	9870	9870	9870	0
351	20240403	151100	201552940	9870	9870	9870	9870	0
352	20240403	151000	201552940	9870	9830	9870	9830	79
353	20240403	150900	200776270	9830	9830	9830	9830	0
354	20240403	150800	200776270	9830	9820	9830	9820	35
355	20240403	150700	200432560	9820	9820	9820	9820	3
356	20240403	150600	200403100	9820	9820	9820	9820	0
357	20240403	150500	200403100	9820	9820	9820	9820	3
358	20240403	150400	200373640	9830	9830	9830	9830	0
359	20240403	150300	200373640	9830	9830	9830	9830	0
360	20240403	150200	200373640	9830	9830	9830	9830	0
361	20240403	150100	200373640	9830	9810	9830	9810	50
362	20240403	150000	199883120	9810	9810	9810	9810	151
363	20240403	145900	198401810	9830	9830	9830	9830	0
364	20240403	145800	198401810	9830	9830	9830	9830	0
365	20240403	145700	198401810	9830	9830	9830	9830	0
366	20240403	145600	198401810	9830	9830	9830	9830	0
367	20240403	145500	198401810	9830	9830	9830	9820	446
368	20240403	145400	194021810	9850	9850	9850	9850	0
369	20240403	145300	194021810	9850	9850	9850	9850	0
370	20240403	145200	194021810	9850	9850	9850	9850	0
371	20240403	145100	194021810	9850	9850	9850	9850	0
372	20240403	145000	194021810	9850	9850	9850	9850	0
373	20240403	144900	194021810	9850	9850	9850	9850	5
374	20240403	144800	193972560	9850	9850	9850	9850	0
375	20240403	144700	193972560	9850	9850	9850	9850	1
376	20240403	144600	193962710	9860	9860	9860	9860	12
377	20240403	144500	193844390	9870	9870	9870	9870	0
378	20240403	144400	193844390	9870	9870	9870	9870	0
379	20240403	144300	193844390	9870	9870	9870	9870	0
380	20240403	144200	193844390	9870	9870	9870	9870	0
381	20240403	144100	193844390	9870	9870	9870	9870	0
382	20240403	144000	193844390	9870	9870	9870	9870	0
383	20240403	143900	193844390	9870	9850	9870	9850	18
384	20240403	143800	193667010	9850	9850	9850	9850	0
385	20240403	143700	193667010	9850	9850	9850	9850	1
386	20240403	143600	193657160	9850	9850	9850	9850	0
387	20240403	143500	193657160	9850	9850	9850	9850	0
388	20240403	143400	193657160	9850	9850	9850	9850	0
389	20240403	143300	193657160	9850	9850	9850	9850	0
390	20240403	143200	193657160	9850	9850	9850	9850	1
391	20240403	143100	193647310	9820	9820	9820	9820	0
392	20240403	143000	193647310	9820	9850	9850	9820	6
393	20240403	142900	193588340	9820	9820	9820	9820	0
394	20240403	142800	193588340	9820	9820	9820	9820	0
395	20240403	142700	193588340	9820	9820	9820	9820	0
396	20240403	142600	193588340	9820	9820	9820	9820	0
397	20240403	142500	193588340	9820	9820	9820	9820	50
398	20240403	142400	193097340	9830	9830	9830	9830	0
399	20240403	142300	193097340	9830	9830	9830	9830	356
400	20240403	142200	189597860	9830	9830	9830	9830	0
401	20240403	142100	189597860	9830	9830	9830	9830	68
402	20240403	142000	188929420	9830	9830	9830	9830	0
403	20240403	141900	188929420	9830	9830	9830	9830	0
404	20240403	141800	188929420	9830	9830	9830	9830	0
405	20240403	141700	188929420	9830	9830	9830	9830	0
406	20240403	141600	188929420	9830	9830	9830	9830	1
407	20240403	141500	188919590	9830	9830	9830	9830	0
408	20240403	141400	188919590	9830	9830	9830	9830	0
409	20240403	141300	188919590	9830	9830	9830	9830	0
410	20240403	141200	188919590	9830	9830	9830	9830	0
411	20240403	141100	188919590	9830	9830	9830	9830	20
412	20240403	141000	188722990	9850	9850	9850	9850	0
413	20240403	140900	188722990	9850	9850	9850	9850	0
414	20240403	140800	188722990	9850	9850	9850	9850	0
415	20240403	140700	188722990	9850	9850	9850	9850	0
416	20240403	140600	188722990	9850	9850	9850	9850	0
417	20240403	140500	188722990	9850	9850	9850	9850	0
418	20240403	140400	188722990	9850	9850	9850	9850	0
419	20240403	140300	188722990	9850	9850	9850	9850	1
420	20240403	140200	188713140	9810	9810	9810	9810	0
421	20240403	140100	188713140	9810	9810	9810	9810	80
422	20240403	140000	187928340	9830	9830	9830	9830	0
423	20240403	135900	187928340	9830	9810	9830	9810	927
424	20240403	135800	178830770	9800	9800	9800	9800	389
425	20240403	135700	175018570	9780	9780	9780	9780	0
426	20240403	135600	175018570	9780	9780	9780	9780	0
427	20240403	135500	175018570	9780	9790	9790	9780	150
428	20240403	135400	173551410	9800	9800	9800	9800	0
429	20240403	135300	173551410	9800	9800	9800	9800	20
430	20240403	135200	173355410	9790	9790	9790	9790	20
431	20240403	135100	173159610	9790	9790	9790	9790	60
432	20240403	135000	172572210	9780	9780	9780	9780	0
433	20240403	134900	172572210	9780	9800	9800	9780	83
434	20240403	134800	171759650	9800	9800	9800	9800	0
435	20240403	134700	171759650	9800	9800	9800	9800	0
436	20240403	134600	171759650	9800	9800	9800	9800	4
437	20240403	134500	171720450	9800	9800	9800	9800	0
438	20240403	134400	171720450	9800	9800	9800	9800	0
439	20240403	134300	171720450	9800	9800	9800	9800	16
440	20240403	134200	171563650	9800	9800	9800	9800	20
441	20240403	134100	171367650	9790	9790	9790	9790	100
442	20240403	134000	170388650	9790	9790	9790	9790	7
443	20240403	133900	170320120	9800	9800	9800	9800	0
444	20240403	133800	170320120	9800	9800	9800	9800	0
445	20240403	133700	170320120	9800	9800	9800	9800	0
446	20240403	133600	170320120	9800	9800	9800	9800	1
447	20240403	133500	170310320	9800	9800	9800	9800	4
448	20240403	133400	170271120	9810	9810	9810	9810	3
449	20240403	133300	170241690	9810	9810	9810	9810	0
450	20240403	133200	170241690	9810	9810	9810	9810	0
451	20240403	133100	170241690	9810	9810	9810	9810	0
452	20240403	133000	170241690	9810	9810	9810	9810	0
453	20240403	132900	170241690	9810	9800	9810	9800	8
454	20240403	132800	170163280	9800	9800	9800	9800	4
455	20240403	132700	170124080	9800	9800	9800	9800	0
456	20240403	132600	170124080	9800	9800	9800	9800	0
457	20240403	132500	170124080	9800	9800	9800	9800	2
458	20240403	132400	170104480	9790	9790	9790	9790	0
459	20240403	132300	170104480	9790	9790	9790	9790	47
460	20240403	132200	169644350	9780	9780	9780	9780	144
461	20240403	132100	168236030	9790	9790	9790	9790	0
462	20240403	132000	168236030	9790	9790	9790	9790	3
463	20240403	131900	168206660	9790	9790	9790	9790	50
464	20240403	131800	167717160	9790	9790	9790	9790	1
465	20240403	131700	167707370	9790	9790	9790	9790	5
466	20240403	131600	167658420	9790	9790	9790	9790	0
467	20240403	131500	167658420	9790	9790	9790	9790	0
468	20240403	131400	167658420	9790	9780	9790	9780	40
469	20240403	131300	167266920	9790	9790	9790	9790	1
470	20240403	131200	167257130	9790	9790	9790	9790	1
471	20240403	131100	167247340	9790	9790	9790	9790	1
472	20240403	131000	167237550	9780	9780	9780	9780	0
473	20240403	130900	167237550	9780	9780	9780	9780	10
474	20240403	130800	167139750	9780	9780	9780	9780	0
475	20240403	130700	167139750	9780	9780	9780	9780	0
476	20240403	130600	167139750	9780	9780	9780	9780	1
477	20240403	130500	167129970	9790	9790	9790	9790	4
478	20240403	130400	167090810	9790	9790	9790	9790	0
479	20240403	130300	167090810	9790	9790	9790	9790	3
480	20240403	130200	167061440	9790	9790	9790	9790	10
481	20240403	130100	166963540	9790	9790	9790	9790	10
482	20240403	130000	166865640	9790	9790	9790	9790	1
483	20240403	125900	166855850	9800	9800	9800	9800	0
484	20240403	125800	166855850	9800	9800	9800	9800	28
485	20240403	125700	166581450	9800	9800	9800	9800	143
486	20240403	125600	165180050	9800	9800	9800	9800	0
487	20240403	125500	165180050	9800	9800	9800	9800	0
488	20240403	125400	165180050	9800	9800	9800	9800	55
489	20240403	125300	164641050	9800	9800	9800	9800	0
490	20240403	125200	164641050	9800	9800	9800	9800	0
491	20240403	125100	164641050	9800	9800	9800	9800	0
492	20240403	125000	164641050	9800	9800	9800	9800	0
493	20240403	124900	164641050	9800	9800	9800	9800	0
494	20240403	124800	164641050	9800	9810	9810	9800	58
495	20240403	124700	164072600	9800	9800	9800	9800	0
496	20240403	124600	164072600	9800	9800	9800	9800	0
497	20240403	124500	164072600	9800	9800	9800	9800	7
498	20240403	124400	164004000	9800	9800	9800	9800	0
499	20240403	124300	164004000	9800	9800	9800	9800	2
500	20240403	124200	163984400	9800	9800	9800	9800	1
501	20240403	124100	163974600	9800	9800	9800	9800	10
502	20240403	124000	163876600	9810	9810	9810	9810	0
503	20240403	123900	163876600	9810	9810	9810	9810	0
504	20240403	123800	163876600	9810	9810	9810	9810	0
505	20240403	123700	163876600	9810	9810	9810	9810	0
506	20240403	123600	163876600	9810	9810	9810	9810	25
507	20240403	123500	163631350	9810	9810	9810	9810	10
508	20240403	123400	163533250	9810	9810	9810	9810	9
509	20240403	123300	163444960	9770	9770	9770	9770	28
510	20240403	123200	163171400	9770	9770	9770	9770	30
511	20240403	123100	162878300	9760	9760	9760	9760	0
512	20240403	123000	162878300	9760	9760	9760	9760	0
513	20240403	122900	162878300	9760	9760	9760	9760	8
514	20240403	122800	162800220	9760	9760	9760	9760	93
515	20240403	122700	161892540	9760	9760	9760	9760	0
516	20240403	122600	161892540	9760	9750	9760	9750	390
517	20240403	122500	158086840	9750	9750	9750	9750	0
518	20240403	122400	158086840	9750	9750	9750	9750	232
519	20240403	122300	155824840	9750	9750	9750	9750	0
520	20240403	122200	155824840	9750	9750	9750	9750	8
521	20240403	122100	155746840	9750	9750	9750	9750	0
522	20240403	122000	155746840	9750	9750	9750	9750	0
523	20240403	121900	155746840	9750	9750	9750	9750	0
524	20240403	121800	155746840	9750	9750	9750	9750	50
525	20240403	121700	155259340	9750	9750	9750	9750	32
526	20240403	121600	154947340	9750	9750	9750	9750	2
527	20240403	121500	154927840	9720	9720	9720	9720	0
528	20240403	121400	154927840	9720	9720	9720	9720	0
529	20240403	121300	154927840	9720	9720	9720	9720	0
530	20240403	121200	154927840	9720	9720	9720	9720	0
531	20240403	121100	154927840	9720	9720	9720	9720	0
532	20240403	121000	154927840	9720	9720	9720	9720	1
533	20240403	120900	154918120	9710	9710	9710	9710	0
534	20240403	120800	154918120	9710	9780	9780	9700	3783
535	20240403	120700	118102960	9780	9790	9790	9780	300
536	20240403	120600	115166300	9790	9790	9790	9790	0
537	20240403	120500	115166300	9790	9790	9790	9790	200
538	20240403	120400	113208300	9790	9790	9790	9790	0
539	20240403	120300	113208300	9790	9790	9790	9790	23
540	20240403	120200	112983130	9790	9790	9790	9790	5
541	20240403	120100	112934180	9800	9800	9800	9800	1
542	20240403	120000	112924380	9800	9810	9810	9800	176
543	20240403	115900	111199500	9800	9800	9800	9800	0
544	20240403	115800	111199500	9800	9800	9800	9800	0
545	20240403	115700	111199500	9800	9800	9800	9800	0
546	20240403	115600	111199500	9800	9800	9800	9800	0
547	20240403	115500	111199500	9800	9800	9800	9800	0
548	20240403	115400	111199500	9800	9800	9800	9800	177
549	20240403	115300	109464900	9800	9800	9800	9800	0
550	20240403	115200	109464900	9800	9800	9800	9800	0
551	20240403	115100	109464900	9800	9800	9800	9800	100
552	20240403	115000	108484900	9800	9800	9800	9800	0
553	20240403	114900	108484900	9800	9800	9800	9800	1
554	20240403	114800	108475100	9800	9800	9800	9800	0
555	20240403	114700	108475100	9800	9810	9810	9800	4
556	20240403	114600	108435890	9800	9800	9800	9800	0
557	20240403	114500	108435890	9800	9800	9800	9800	0
558	20240403	114400	108435890	9800	9800	9800	9800	1
559	20240403	114300	108426090	9810	9810	9810	9810	14
560	20240403	114200	108288750	9810	9810	9810	9810	0
561	20240403	114100	108288750	9810	9820	9820	9810	31
562	20240403	114000	107984340	9810	9810	9810	9810	0
563	20240403	113900	107984340	9810	9810	9810	9810	0
564	20240403	113800	107984340	9810	9810	9810	9810	0
565	20240403	113700	107984340	9810	9810	9810	9810	0
566	20240403	113600	107984340	9810	9810	9810	9810	0
567	20240403	113500	107984340	9810	9810	9810	9810	339
568	20240403	113400	104658750	9830	9830	9830	9830	2
569	20240403	113300	104639090	9840	9840	9840	9840	0
570	20240403	113200	104639090	9840	9840	9840	9840	0
571	20240403	113100	104639090	9840	9820	9840	9810	105
572	20240403	113000	103608870	9820	9820	9820	9820	3
573	20240403	112900	103579410	9820	9820	9820	9820	0
574	20240403	112800	103579410	9820	9820	9820	9820	3
575	20240403	112700	103549950	9820	9820	9820	9820	3
576	20240403	112600	103520490	9800	9800	9800	9800	400
577	20240403	112500	99600490	9800	9810	9810	9800	270
578	20240403	112400	96954260	9810	9810	9810	9810	0
579	20240403	112300	96954260	9810	9810	9810	9810	515
580	20240403	112200	91902110	9820	9820	9820	9820	1
581	20240403	112100	91892290	9820	9830	9830	9820	266
582	20240403	112000	89279370	9840	9840	9840	9840	10
583	20240403	111900	89180970	9850	9850	9850	9850	0
584	20240403	111800	89180970	9850	9850	9850	9850	0
585	20240403	111700	89180970	9850	9850	9850	9850	100
586	20240403	111600	88195970	9830	9830	9830	9830	0
587	20240403	111500	88195970	9830	9830	9830	9830	49
588	20240403	111400	87714300	9830	9830	9830	9830	1
589	20240403	111300	87704470	9830	9830	9830	9830	100
590	20240403	111200	86721470	9820	9820	9820	9820	1
591	20240403	111100	86711650	9820	9830	9830	9820	12
592	20240403	111000	86593750	9820	9820	9820	9820	0
593	20240403	110900	86593750	9820	9820	9820	9820	0
594	20240403	110800	86593750	9820	9830	9830	9820	100
595	20240403	110700	85611200	9860	9860	9860	9860	2
596	20240403	110600	85591480	9860	9860	9860	9860	5
597	20240403	110500	85542180	9820	9830	9830	9810	471
598	20240403	110400	80915290	9830	9830	9830	9830	0
599	20240403	110300	80915290	9830	9860	9860	9830	450
600	20240403	110200	76491470	9880	9880	9880	9880	0
601	20240403	110100	76491470	9880	9870	9880	9830	2505
602	20240403	110000	51830080	9900	9900	9900	9900	0
603	20240403	105900	51830080	9900	9900	9900	9900	0
604	20240403	105800	51830080	9900	9900	9900	9900	150
605	20240403	105700	50345080	9870	9880	9880	9870	150
606	20240403	105600	48864560	9870	9870	9870	9870	0
607	20240403	105500	48864560	9870	9870	9870	9870	0
608	20240403	105400	48864560	9870	9870	9870	9870	0
609	20240403	105300	48864560	9870	9870	9870	9870	0
610	20240403	105200	48864560	9870	9870	9870	9870	0
611	20240403	105100	48864560	9870	9870	9870	9870	0
612	20240403	105000	48864560	9870	9870	9870	9870	0
613	20240403	104900	48864560	9870	9870	9870	9870	0
614	20240403	104800	48864560	9870	9870	9870	9870	0
615	20240403	104700	48864560	9870	9870	9870	9870	0
616	20240403	104600	48864560	9870	9870	9870	9870	0
617	20240403	104500	48864560	9870	9870	9870	9870	0
618	20240403	104400	48864560	9870	9870	9870	9870	0
619	20240403	104300	48864560	9870	9870	9870	9870	0
620	20240403	104200	48864560	9870	9870	9870	9870	0
621	20240403	104100	48864560	9870	9880	9880	9870	80
622	20240403	104000	48074940	9870	9870	9870	9870	0
623	20240403	103900	48074940	9870	9870	9870	9870	0
624	20240403	103800	48074940	9870	9870	9870	9870	0
625	20240403	103700	48074940	9870	9870	9870	9870	0
626	20240403	103600	48074940	9870	9870	9870	9870	0
627	20240403	103500	48074940	9870	9870	9870	9870	0
628	20240403	103400	48074940	9870	9870	9870	9870	0
629	20240403	103300	48074940	9870	9870	9870	9870	0
630	20240403	103200	48074940	9870	9880	9880	9870	300
631	20240403	103100	45113760	9880	9880	9880	9880	0
632	20240403	103000	45113760	9880	9880	9880	9880	2
633	20240403	102900	45094000	9880	9890	9890	9880	400
634	20240403	102800	41140810	9890	9890	9890	9890	0
635	20240403	102700	41140810	9890	9890	9890	9890	400
636	20240403	102600	37184810	9900	9900	9900	9900	2
637	20240403	102500	37165010	9900	9900	9900	9900	0
638	20240403	102400	37165010	9900	9900	9900	9900	0
639	20240403	102300	37165010	9900	9910	9910	9900	18
640	20240403	102200	36986710	9900	9900	9900	9900	0
641	20240403	102100	36986710	9900	9900	9900	9900	0
642	20240403	102000	36986710	9900	9900	9900	9900	400
643	20240403	101900	33026710	9900	9900	9900	9900	0
644	20240403	101800	33026710	9900	9900	9900	9900	0
645	20240403	101700	33026710	9900	9910	9910	9900	113
646	20240403	101600	31907910	9930	9930	9930	9930	8
647	20240403	101500	31828470	9930	9920	9930	9920	53
648	20240403	101400	31302210	9900	9910	9910	9900	130
649	20240403	101300	30014510	9930	9930	9930	9930	1
650	20240403	101200	30004580	9930	9930	9930	9930	0
651	20240403	101100	30004580	9930	9930	9930	9930	0
652	20240403	101000	30004580	9930	9930	9930	9930	0
653	20240403	100900	30004580	9930	9930	9930	9930	3
654	20240403	100800	29974790	9930	9930	9930	9930	5
655	20240403	100700	29925140	9930	9930	9930	9930	1
656	20240403	100600	29915210	9910	9910	9910	9900	46
657	20240403	100500	29459360	9880	9880	9880	9880	0
658	20240403	100400	29459360	9880	9880	9880	9880	0
659	20240403	100300	29459360	9880	9880	9880	9880	0
660	20240403	100200	29459360	9880	9880	9880	9880	0
661	20240403	100100	29459360	9880	9880	9880	9880	0
662	20240403	100000	29459360	9880	9890	9890	9880	44
663	20240403	095900	29024210	9890	9890	9890	9890	0
664	20240403	095800	29024210	9890	9890	9890	9890	2
665	20240403	095700	29004430	9880	9890	9890	9880	50
666	20240403	095600	28510330	9900	9900	9900	9900	0
667	20240403	095500	28510330	9900	9900	9900	9900	1
668	20240403	095400	28500430	9910	9910	9910	9910	0
669	20240403	095300	28500430	9910	9890	9910	9890	2
670	20240403	095200	28480630	9890	9890	9890	9890	0
671	20240403	095100	28480630	9890	9890	9890	9890	15
672	20240403	095000	28332280	9870	9870	9870	9870	0
673	20240403	094900	28332280	9870	9870	9870	9870	0
674	20240403	094800	28332280	9870	9870	9870	9870	0
675	20240403	094700	28332280	9870	9870	9870	9870	20
676	20240403	094600	28134880	9870	9910	9910	9870	700
677	20240403	094500	21211130	9900	9900	9900	9900	0
678	20240403	094400	21211130	9900	9900	9900	9900	0
679	20240403	094300	21211130	9900	9900	9900	9900	0
680	20240403	094200	21211130	9900	9900	9900	9900	0
681	20240403	094100	21211130	9900	9910	9910	9900	556
682	20240403	094000	15706290	9910	9910	9910	9910	0
683	20240403	093900	15706290	9910	9920	9920	9910	124
684	20240403	093800	14477050	9920	9920	9920	9920	0
685	20240403	093700	14477050	9920	9920	9920	9920	0
686	20240403	093600	14477050	9920	9920	9920	9920	0
687	20240403	093500	14477050	9920	9920	9920	9920	22
688	20240403	093400	14258810	9930	9930	9930	9930	0
689	20240403	093300	14258810	9930	9930	9930	9930	0
690	20240403	093200	14258810	9930	9930	9930	9930	0
691	20240403	093100	14258810	9930	9930	9930	9930	0
692	20240403	093000	14258810	9930	9920	9930	9920	8
693	20240403	092900	14179430	9920	9920	9920	9920	0
694	20240403	092800	14179430	9920	9920	9920	9920	0
695	20240403	092700	14179430	9920	9920	9920	9920	0
696	20240403	092600	14179430	9920	9920	9920	9920	38
697	20240403	092500	13802470	9920	9920	9920	9920	0
698	20240403	092400	13802470	9920	9920	9920	9920	65
699	20240403	092300	13157670	9920	9920	9920	9920	0
700	20240403	092200	13157670	9920	9910	9920	9910	161
701	20240403	092100	11560560	9920	9920	9920	9920	1
702	20240403	092000	11550640	9900	9900	9900	9900	0
703	20240403	091900	11550640	9900	9900	9900	9900	16
704	20240403	091800	11392240	9910	9910	9910	9910	0
705	20240403	091700	11392240	9910	9910	9910	9910	124
706	20240403	091600	10163400	9910	9910	9910	9910	0
707	20240403	091500	10163400	9910	9910	9910	9910	186
708	20240403	091400	8320140	9920	9930	9930	9920	16
709	20240403	091300	8161370	9920	9920	9920	9920	0
710	20240403	091200	8161370	9920	9920	9920	9920	0
711	20240403	091100	8161370	9920	9920	9920	9920	100
712	20240403	091000	7169370	9920	9960	9960	9920	220
713	20240403	090900	4985050	9950	9950	9950	9950	0
714	20240403	090800	4985050	9950	9960	9960	9950	2
715	20240403	090700	4965140	9930	9940	9940	9930	213
716	20240403	090600	2849940	9930	9930	9930	9930	0
717	20240403	090500	2849940	9930	9930	9930	9930	0
718	20240403	090400	2849940	9930	9930	9930	9930	0
719	20240403	090300	2849940	9930	9930	9930	9930	65
720	20240403	090200	2204490	9930	9930	9930	9930	2
721	20240403	090100	2184630	9940	9960	9960	9940	119
722	20240403	090000	999600	9980	10000	10000	9980	100