KissMeData/060480/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192800	226522290	2420	2420	2420	2420	710
3	20240403	192700	226522290	2420	2420	2420	2420	0
4	20240403	192600	226522290	2420	2420	2420	2420	0
5	20240403	192500	226522290	2420	2420	2420	2420	0
6	20240403	192400	226522290	2420	2420	2420	2420	0
7	20240403	192300	226522290	2420	2420	2420	2420	0
8	20240403	192200	226522290	2420	2420	2420	2420	0
9	20240403	192100	226522290	2420	2420	2420	2420	0
10	20240403	192000	226522290	2420	2420	2420	2420	0
11	20240403	191900	226522290	2420	2420	2420	2420	0
12	20240403	191800	226522290	2420	2420	2420	2420	0
13	20240403	191700	226522290	2420	2420	2420	2420	0
14	20240403	191600	226522290	2420	2420	2420	2420	0
15	20240403	191500	226522290	2420	2420	2420	2420	0
16	20240403	191400	226522290	2420	2420	2420	2420	0
17	20240403	191300	226522290	2420	2420	2420	2420	0
18	20240403	191200	226522290	2420	2420	2420	2420	0
19	20240403	191100	226522290	2420	2420	2420	2420	0
20	20240403	191000	226522290	2420	2420	2420	2420	0
21	20240403	190900	226522290	2420	2420	2420	2420	0
22	20240403	190800	226522290	2420	2420	2420	2420	0
23	20240403	190700	226522290	2420	2420	2420	2420	0
24	20240403	190600	226522290	2420	2420	2420	2420	0
25	20240403	190500	226522290	2420	2420	2420	2420	0
26	20240403	190400	226522290	2420	2420	2420	2420	0
27	20240403	190300	226522290	2420	2420	2420	2420	0
28	20240403	190200	226522290	2420	2420	2420	2420	0
29	20240403	190100	226522290	2420	2420	2420	2420	0
30	20240403	190000	226522290	2420	2420	2420	2420	0
31	20240403	185900	226522290	2420	2420	2420	2420	0
32	20240403	185800	226522290	2420	2420	2420	2420	710
33	20240403	185700	226522290	2420	2420	2420	2420	0
34	20240403	185600	226522290	2420	2420	2420	2420	0
35	20240403	185500	226522290	2420	2420	2420	2420	0
36	20240403	185400	226522290	2420	2420	2420	2420	0
37	20240403	185300	226522290	2420	2420	2420	2420	0
38	20240403	185200	226522290	2420	2420	2420	2420	0
39	20240403	185100	226522290	2420	2420	2420	2420	0
40	20240403	185000	226522290	2420	2420	2420	2420	0
41	20240403	184900	226522290	2420	2420	2420	2420	0
42	20240403	184800	226522290	2420	2420	2420	2420	0
43	20240403	184700	226522290	2420	2420	2420	2420	0
44	20240403	184600	226522290	2420	2420	2420	2420	0
45	20240403	184500	226522290	2420	2420	2420	2420	0
46	20240403	184400	226522290	2420	2420	2420	2420	0
47	20240403	184300	226522290	2420	2420	2420	2420	0
48	20240403	184200	226522290	2420	2420	2420	2420	0
49	20240403	184100	226522290	2420	2420	2420	2420	0
50	20240403	184000	226522290	2420	2420	2420	2420	0
51	20240403	183900	226522290	2420	2420	2420	2420	0
52	20240403	183800	226522290	2420	2420	2420	2420	0
53	20240403	183700	226522290	2420	2420	2420	2420	0
54	20240403	183600	226522290	2420	2420	2420	2420	0
55	20240403	183500	226522290	2420	2420	2420	2420	0
56	20240403	183400	226522290	2420	2420	2420	2420	0
57	20240403	183300	226522290	2420	2420	2420	2420	0
58	20240403	183200	226522290	2420	2420	2420	2420	0
59	20240403	183100	226522290	2420	2420	2420	2420	0
60	20240403	183000	226522290	2420	2420	2420	2420	0
61	20240403	182900	226522290	2420	2420	2420	2420	0
62	20240403	182800	226522290	2420	2420	2420	2420	710
63	20240403	182700	226522290	2420	2420	2420	2420	0
64	20240403	182600	226522290	2420	2420	2420	2420	0
65	20240403	182500	226522290	2420	2420	2420	2420	0
66	20240403	182400	226522290	2420	2420	2420	2420	0
67	20240403	182300	226522290	2420	2420	2420	2420	0
68	20240403	182200	226522290	2420	2420	2420	2420	0
69	20240403	182100	226522290	2420	2420	2420	2420	0
70	20240403	182000	226522290	2420	2420	2420	2420	0
71	20240403	181900	226522290	2420	2420	2420	2420	0
72	20240403	181800	226522290	2420	2420	2420	2420	0
73	20240403	181700	226522290	2420	2420	2420	2420	0
74	20240403	181600	226522290	2420	2420	2420	2420	0
75	20240403	181500	226522290	2420	2420	2420	2420	0
76	20240403	181400	226522290	2420	2420	2420	2420	0
77	20240403	181300	226522290	2420	2420	2420	2420	0
78	20240403	181200	226522290	2420	2420	2420	2420	0
79	20240403	181100	226522290	2420	2420	2420	2420	0
80	20240403	181000	226522290	2420	2420	2420	2420	0
81	20240403	180900	226522290	2420	2420	2420	2420	0
82	20240403	180800	226522290	2420	2420	2420	2420	0
83	20240403	180700	226522290	2420	2420	2420	2420	0
84	20240403	180600	226522290	2420	2420	2420	2420	0
85	20240403	180500	226522290	2420	2420	2420	2420	0
86	20240403	180400	226522290	2420	2420	2420	2420	0
87	20240403	180300	226522290	2420	2420	2420	2420	0
88	20240403	180200	226522290	2420	2420	2420	2420	0
89	20240403	180100	226522290	2420	2420	2420	2420	0
90	20240403	180000	226522290	2420	2420	2420	2420	0
91	20240403	175900	226522290	2420	2420	2420	2420	0
92	20240403	175800	226522290	2420	2420	2420	2420	710
93	20240403	175700	226522290	2420	2420	2420	2420	0
94	20240403	175600	226522290	2420	2420	2420	2420	0
95	20240403	175500	226522290	2420	2420	2420	2420	0
96	20240403	175400	226522290	2420	2420	2420	2420	0
97	20240403	175300	226522290	2420	2420	2420	2420	0
98	20240403	175200	226522290	2420	2420	2420	2420	0
99	20240403	175100	226522290	2420	2420	2420	2420	0
100	20240403	175000	226522290	2420	2420	2420	2420	0
101	20240403	174900	226522290	2420	2420	2420	2420	0
102	20240403	174800	226522290	2420	2420	2420	2420	0
103	20240403	174700	226522290	2420	2420	2420	2420	0
104	20240403	174600	226522290	2420	2420	2420	2420	0
105	20240403	174500	226522290	2420	2420	2420	2420	0
106	20240403	174400	226522290	2420	2420	2420	2420	0
107	20240403	174300	226522290	2420	2420	2420	2420	0
108	20240403	174200	226522290	2420	2420	2420	2420	0
109	20240403	174100	226522290	2420	2420	2420	2420	0
110	20240403	174000	226522290	2420	2420	2420	2420	0
111	20240403	173900	226522290	2420	2420	2420	2420	0
112	20240403	173800	226522290	2420	2420	2420	2420	0
113	20240403	173700	226522290	2420	2420	2420	2420	0
114	20240403	173600	226522290	2420	2420	2420	2420	0
115	20240403	173500	226522290	2420	2420	2420	2420	0
116	20240403	173400	226522290	2420	2420	2420	2420	0
117	20240403	173300	226522290	2420	2420	2420	2420	0
118	20240403	173200	226522290	2420	2420	2420	2420	0
119	20240403	173100	226522290	2420	2420	2420	2420	0
120	20240403	173000	226522290	2420	2420	2420	2420	0
121	20240403	172900	226522290	2420	2420	2420	2420	0
122	20240403	172800	226522290	2420	2420	2420	2420	710
123	20240403	172700	226522290	2420	2420	2420	2420	0
124	20240403	172600	226522290	2420	2420	2420	2420	0
125	20240403	172500	226522290	2420	2420	2420	2420	0
126	20240403	172400	226522290	2420	2420	2420	2420	0
127	20240403	172300	226522290	2420	2420	2420	2420	0
128	20240403	172200	226522290	2420	2420	2420	2420	0
129	20240403	172100	226522290	2420	2420	2420	2420	0
130	20240403	172000	226522290	2420	2420	2420	2420	0
131	20240403	171900	226522290	2420	2420	2420	2420	0
132	20240403	171800	226522290	2420	2420	2420	2420	0
133	20240403	171700	226522290	2420	2420	2420	2420	0
134	20240403	171600	226522290	2420	2420	2420	2420	0
135	20240403	171500	226522290	2420	2420	2420	2420	0
136	20240403	171400	226522290	2420	2420	2420	2420	0
137	20240403	171300	226522290	2420	2420	2420	2420	0
138	20240403	171200	226522290	2420	2420	2420	2420	0
139	20240403	171100	226522290	2420	2420	2420	2420	0
140	20240403	171000	226522290	2420	2420	2420	2420	0
141	20240403	170900	226522290	2420	2420	2420	2420	0
142	20240403	170800	226522290	2420	2420	2420	2420	0
143	20240403	170700	226522290	2420	2420	2420	2420	0
144	20240403	170600	226522290	2420	2420	2420	2420	0
145	20240403	170500	226522290	2420	2420	2420	2420	0
146	20240403	170400	226522290	2420	2420	2420	2420	0
147	20240403	170300	226522290	2420	2420	2420	2420	0
148	20240403	170200	226522290	2420	2420	2420	2420	0
149	20240403	170100	226522290	2420	2420	2420	2420	0
150	20240403	170000	226522290	2420	2420	2420	2420	0
151	20240403	165900	226522290	2420	2420	2420	2420	0
152	20240403	165800	226522290	2420	2420	2420	2420	710
153	20240403	165700	226522290	2420	2420	2420	2420	0
154	20240403	165600	226522290	2420	2420	2420	2420	0
155	20240403	165500	226522290	2420	2420	2420	2420	0
156	20240403	165400	226522290	2420	2420	2420	2420	0
157	20240403	165300	226522290	2420	2420	2420	2420	0
158	20240403	165200	226522290	2420	2420	2420	2420	0
159	20240403	165100	226522290	2420	2420	2420	2420	0
160	20240403	165000	226522290	2420	2420	2420	2420	0
161	20240403	164900	226522290	2420	2420	2420	2420	0
162	20240403	164800	226522290	2420	2420	2420	2420	0
163	20240403	164700	226522290	2420	2420	2420	2420	0
164	20240403	164600	226522290	2420	2420	2420	2420	0
165	20240403	164500	226522290	2420	2420	2420	2420	0
166	20240403	164400	226522290	2420	2420	2420	2420	0
167	20240403	164300	226522290	2420	2420	2420	2420	0
168	20240403	164200	226522290	2420	2420	2420	2420	0
169	20240403	164100	226522290	2420	2420	2420	2420	0
170	20240403	164000	226522290	2420	2420	2420	2420	0
171	20240403	163900	226522290	2420	2420	2420	2420	0
172	20240403	163800	226522290	2420	2420	2420	2420	0
173	20240403	163700	226522290	2420	2420	2420	2420	0
174	20240403	163600	226522290	2420	2420	2420	2420	0
175	20240403	163500	226522290	2420	2420	2420	2420	0
176	20240403	163400	226522290	2420	2420	2420	2420	0
177	20240403	163300	226522290	2420	2420	2420	2420	0
178	20240403	163200	226522290	2420	2420	2420	2420	0
179	20240403	163100	226522290	2420	2420	2420	2420	0
180	20240403	163000	226522290	2420	2420	2420	2420	0
181	20240403	162900	226522290	2420	2420	2420	2420	0
182	20240403	162800	226522290	2420	2420	2420	2420	710
183	20240403	162700	226522290	2420	2420	2420	2420	0
184	20240403	162600	226522290	2420	2420	2420	2420	0
185	20240403	162500	226522290	2420	2420	2420	2420	0
186	20240403	162400	226522290	2420	2420	2420	2420	0
187	20240403	162300	226522290	2420	2420	2420	2420	0
188	20240403	162200	226522290	2420	2420	2420	2420	0
189	20240403	162100	226522290	2420	2420	2420	2420	0
190	20240403	162000	226522290	2420	2420	2420	2420	0
191	20240403	161900	226522290	2420	2420	2420	2420	0
192	20240403	161800	226522290	2420	2420	2420	2420	0
193	20240403	161700	226522290	2420	2420	2420	2420	0
194	20240403	161600	226522290	2420	2420	2420	2420	0
195	20240403	161500	226522290	2420	2420	2420	2420	0
196	20240403	161400	226522290	2420	2420	2420	2420	0
197	20240403	161300	226522290	2420	2420	2420	2420	0
198	20240403	161200	226522290	2420	2420	2420	2420	0
199	20240403	161100	226522290	2420	2420	2420	2420	0
200	20240403	161000	226522290	2420	2420	2420	2420	0
201	20240403	160900	226522290	2420	2420	2420	2420	0
202	20240403	160800	226522290	2420	2420	2420	2420	0
203	20240403	160700	226522290	2420	2420	2420	2420	0
204	20240403	160600	226522290	2420	2420	2420	2420	0
205	20240403	160500	226522290	2420	2420	2420	2420	0
206	20240403	160400	226522290	2420	2420	2420	2420	0
207	20240403	160300	226522290	2420	2420	2420	2420	0
208	20240403	160200	226522290	2420	2420	2420	2420	0
209	20240403	160100	226522290	2420	2420	2420	2420	0
210	20240403	160000	226522290	2420	2420	2420	2420	0
211	20240403	155900	226522290	2420	2420	2420	2420	0
212	20240403	155800	226522290	2420	2420	2420	2420	710
213	20240403	155700	226522290	2420	2420	2420	2420	0
214	20240403	155600	226522290	2420	2420	2420	2420	0
215	20240403	155500	226522290	2420	2420	2420	2420	0
216	20240403	155400	226522290	2420	2420	2420	2420	0
217	20240403	155300	226522290	2420	2420	2420	2420	0
218	20240403	155200	226522290	2420	2420	2420	2420	0
219	20240403	155100	226522290	2420	2420	2420	2420	0
220	20240403	155000	226522290	2420	2420	2420	2420	0
221	20240403	154900	226522290	2420	2420	2420	2420	0
222	20240403	154800	226522290	2420	2420	2420	2420	0
223	20240403	154700	226522290	2420	2420	2420	2420	0
224	20240403	154600	226522290	2420	2420	2420	2420	0
225	20240403	154500	226522290	2420	2420	2420	2420	0
226	20240403	154400	226522290	2420	2420	2420	2420	0
227	20240403	154300	226522290	2420	2420	2420	2420	0
228	20240403	154200	226522290	2420	2420	2420	2420	0
229	20240403	154100	226522290	2420	2420	2420	2420	0
230	20240403	154000	226522290	2420	2420	2420	2420	0
231	20240403	153900	226522290	2420	2420	2420	2420	0
232	20240403	153800	226522290	2420	2420	2420	2420	0
233	20240403	153700	226522290	2420	2420	2420	2420	0
234	20240403	153600	226522290	2420	2420	2420	2420	0
235	20240403	153500	226522290	2420	2420	2420	2420	0
236	20240403	153400	226522290	2420	2420	2420	2420	0
237	20240403	153300	226522290	2420	2420	2420	2420	0
238	20240403	153200	226522290	2420	2420	2420	2420	0
239	20240403	153100	226522290	2420	2420	2420	2420	0
240	20240403	153000	226522290	2420	2420	2420	2420	710
241	20240403	152900	224804090	2405	2405	2405	2405	0
242	20240403	152800	224804090	2405	2405	2405	2405	0
243	20240403	152700	224804090	2405	2405	2405	2405	0
244	20240403	152600	224804090	2405	2405	2405	2405	0
245	20240403	152500	224804090	2405	2405	2405	2405	0
246	20240403	152400	224804090	2405	2405	2405	2405	0
247	20240403	152300	224804090	2405	2405	2405	2405	0
248	20240403	152200	224804090	2405	2405	2405	2405	0
249	20240403	152100	224804090	2405	2405	2405	2405	0
250	20240403	152000	224804090	2405	2405	2405	2405	0
251	20240403	151900	224804090	2405	2405	2405	2405	0
252	20240403	151800	224804090	2405	2405	2405	2405	0
253	20240403	151700	224804090	2405	2405	2405	2405	6
254	20240403	151600	224789660	2405	2405	2405	2405	858
255	20240403	151500	222726170	2425	2425	2425	2425	0
256	20240403	151400	222726170	2425	2425	2425	2425	0
257	20240403	151300	222726170	2425	2425	2425	2425	0
258	20240403	151200	222726170	2425	2425	2425	2425	1
259	20240403	151100	222723745	2405	2405	2405	2405	800
260	20240403	151000	220799745	2405	2405	2405	2405	936
261	20240403	150900	218548665	2410	2410	2410	2410	0
262	20240403	150800	218548665	2410	2410	2410	2410	0
263	20240403	150700	218548665	2410	2410	2410	2410	3
264	20240403	150600	218541435	2415	2415	2415	2415	0
265	20240403	150500	218541435	2415	2415	2415	2415	2
266	20240403	150400	218536605	2410	2410	2410	2410	600
267	20240403	150300	217090605	2415	2415	2415	2415	0
268	20240403	150200	217090605	2415	2415	2415	2415	0
269	20240403	150100	217090605	2415	2415	2415	2415	0
270	20240403	150000	217090605	2415	2415	2415	2415	0
271	20240403	145900	217090605	2415	2415	2415	2415	62
272	20240403	145800	216940875	2425	2425	2425	2425	0
273	20240403	145700	216940875	2425	2425	2425	2425	0
274	20240403	145600	216940875	2425	2425	2425	2425	0
275	20240403	145500	216940875	2425	2425	2425	2425	0
276	20240403	145400	216940875	2425	2425	2425	2425	2
277	20240403	145300	216936025	2420	2420	2420	2420	0
278	20240403	145200	216936025	2420	2420	2420	2420	0
279	20240403	145100	216936025	2420	2420	2420	2420	0
280	20240403	145000	216936025	2420	2420	2420	2420	0
281	20240403	144900	216936025	2420	2420	2420	2420	0
282	20240403	144800	216936025	2420	2420	2420	2420	0
283	20240403	144700	216936025	2420	2420	2420	2420	0
284	20240403	144600	216936025	2420	2420	2420	2420	0
285	20240403	144500	216936025	2420	2420	2420	2420	0
286	20240403	144400	216936025	2420	2420	2420	2420	0
287	20240403	144300	216936025	2420	2420	2420	2420	0
288	20240403	144200	216936025	2420	2420	2420	2420	0
289	20240403	144100	216936025	2420	2420	2420	2420	12
290	20240403	144000	216906985	2425	2425	2425	2425	0
291	20240403	143900	216906985	2425	2425	2425	2425	0
292	20240403	143800	216906985	2425	2425	2425	2425	0
293	20240403	143700	216906985	2425	2425	2425	2425	0
294	20240403	143600	216906985	2425	2425	2425	2425	0
295	20240403	143500	216906985	2425	2425	2425	2425	0
296	20240403	143400	216906985	2425	2425	2425	2425	0
297	20240403	143300	216906985	2425	2425	2425	2425	0
298	20240403	143200	216906985	2425	2425	2425	2425	0
299	20240403	143100	216906985	2425	2425	2425	2425	0
300	20240403	143000	216906985	2425	2425	2425	2425	8
301	20240403	142900	216887585	2425	2425	2425	2425	368
302	20240403	142800	215995185	2425	2425	2425	2425	20
303	20240403	142700	215946685	2435	2435	2435	2435	0
304	20240403	142600	215946685	2435	2435	2435	2435	0
305	20240403	142500	215946685	2435	2435	2435	2435	0
306	20240403	142400	215946685	2435	2435	2435	2435	0
307	20240403	142300	215946685	2435	2435	2435	2435	0
308	20240403	142200	215946685	2435	2435	2435	2435	0
309	20240403	142100	215946685	2435	2435	2435	2435	3
310	20240403	142000	215939380	2435	2435	2435	2435	0
311	20240403	141900	215939380	2435	2435	2435	2435	0
312	20240403	141800	215939380	2435	2435	2435	2435	0
313	20240403	141700	215939380	2435	2435	2435	2435	0
314	20240403	141600	215939380	2435	2435	2435	2435	0
315	20240403	141500	215939380	2435	2435	2435	2435	0
316	20240403	141400	215939380	2435	2435	2435	2435	0
317	20240403	141300	215939380	2435	2435	2435	2435	0
318	20240403	141200	215939380	2435	2435	2435	2435	0
319	20240403	141100	215939380	2435	2435	2435	2435	0
320	20240403	141000	215939380	2435	2435	2435	2435	0
321	20240403	140900	215939380	2435	2435	2435	2435	0
322	20240403	140800	215939380	2435	2435	2435	2435	0
323	20240403	140700	215939380	2435	2435	2435	2435	0
324	20240403	140600	215939380	2435	2435	2435	2435	2
325	20240403	140500	215934510	2425	2425	2425	2425	0
326	20240403	140400	215934510	2425	2425	2425	2425	0
327	20240403	140300	215934510	2425	2425	2425	2425	0
328	20240403	140200	215934510	2425	2425	2425	2425	5
329	20240403	140100	215922385	2425	2425	2425	2425	0
330	20240403	140000	215922385	2425	2425	2425	2425	0
331	20240403	135900	215922385	2425	2425	2425	2425	0
332	20240403	135800	215922385	2425	2425	2425	2425	0
333	20240403	135700	215922385	2425	2425	2425	2425	0
334	20240403	135600	215922385	2425	2425	2425	2425	0
335	20240403	135500	215922385	2425	2425	2425	2425	0
336	20240403	135400	215922385	2425	2430	2440	2425	180
337	20240403	135300	215484245	2430	2430	2430	2430	0
338	20240403	135200	215484245	2430	2415	2430	2415	30672
339	20240403	135100	141292925	2410	2410	2410	2410	0
340	20240403	135000	141292925	2410	2410	2410	2410	25
341	20240403	134900	141232675	2415	2415	2415	2415	0
342	20240403	134800	141232675	2415	2415	2415	2415	0
343	20240403	134700	141232675	2415	2415	2415	2415	0
344	20240403	134600	141232675	2415	2415	2415	2415	0
345	20240403	134500	141232675	2415	2415	2415	2415	85
346	20240403	134400	141027400	2415	2415	2415	2415	0
347	20240403	134300	141027400	2415	2415	2415	2415	50
348	20240403	134200	140906650	2415	2415	2415	2415	1
349	20240403	134100	140904235	2415	2415	2415	2415	0
350	20240403	134000	140904235	2415	2415	2415	2415	0
351	20240403	133900	140904235	2415	2415	2415	2415	0
352	20240403	133800	140904235	2415	2415	2415	2415	0
353	20240403	133700	140904235	2415	2415	2415	2415	0
354	20240403	133600	140904235	2415	2415	2415	2415	0
355	20240403	133500	140904235	2415	2415	2415	2415	0
356	20240403	133400	140904235	2415	2415	2415	2415	0
357	20240403	133300	140904235	2415	2415	2415	2415	178
358	20240403	133200	140474365	2415	2415	2415	2415	0
359	20240403	133100	140474365	2415	2415	2415	2415	0
360	20240403	133000	140474365	2415	2410	2415	2410	6000
361	20240403	132900	126007275	2410	2410	2410	2410	0
362	20240403	132800	126007275	2410	2410	2410	2410	0
363	20240403	132700	126007275	2410	2410	2410	2410	100
364	20240403	132600	125766275	2405	2405	2405	2405	0
365	20240403	132500	125766275	2405	2405	2405	2405	1
366	20240403	132400	125763870	2405	2405	2405	2405	0
367	20240403	132300	125763870	2405	2405	2405	2405	0
368	20240403	132200	125763870	2405	2405	2405	2405	132
369	20240403	132100	125446410	2405	2405	2405	2405	0
370	20240403	132000	125446410	2405	2405	2405	2405	0
371	20240403	131900	125446410	2405	2405	2405	2405	0
372	20240403	131800	125446410	2405	2405	2405	2405	36
373	20240403	131700	125359830	2410	2410	2410	2410	0
374	20240403	131600	125359830	2410	2410	2410	2410	0
375	20240403	131500	125359830	2410	2410	2410	2410	2
376	20240403	131400	125355010	2405	2405	2405	2405	0
377	20240403	131300	125355010	2405	2405	2405	2405	650
378	20240403	131200	123791760	2410	2410	2410	2410	116
379	20240403	131100	123512200	2410	2410	2410	2410	232
380	20240403	131000	122953080	2400	2400	2400	2400	0
381	20240403	130900	122953080	2400	2400	2400	2400	1
382	20240403	130800	122950680	2405	2405	2405	2405	1000
383	20240403	130700	120545680	2405	2405	2405	2405	0
384	20240403	130600	120545680	2405	2405	2405	2405	0
385	20240403	130500	120545680	2405	2405	2405	2405	0
386	20240403	130400	120545680	2405	2405	2405	2405	0
387	20240403	130300	120545680	2405	2405	2405	2405	0
388	20240403	130200	120545680	2405	2405	2405	2405	0
389	20240403	130100	120545680	2405	2405	2405	2405	0
390	20240403	130000	120545680	2405	2405	2405	2405	0
391	20240403	125900	120545680	2405	2405	2405	2405	0
392	20240403	125800	120545680	2405	2405	2405	2405	0
393	20240403	125700	120545680	2405	2405	2405	2405	10
394	20240403	125600	120521630	2405	2405	2405	2405	0
395	20240403	125500	120521630	2405	2405	2405	2405	336
396	20240403	125400	119713550	2405	2405	2405	2405	429
397	20240403	125300	118681805	2405	2405	2405	2405	1
398	20240403	125200	118679400	2410	2410	2410	2410	0
399	20240403	125100	118679400	2410	2410	2410	2410	0
400	20240403	125000	118679400	2410	2410	2410	2410	0
401	20240403	124900	118679400	2410	2410	2410	2410	0
402	20240403	124800	118679400	2410	2410	2410	2410	0
403	20240403	124700	118679400	2410	2410	2410	2410	0
404	20240403	124600	118679400	2410	2410	2410	2410	0
405	20240403	124500	118679400	2410	2410	2410	2410	1009
406	20240403	124400	116247710	2405	2405	2405	2405	0
407	20240403	124300	116247710	2405	2405	2405	2405	0
408	20240403	124200	116247710	2405	2405	2405	2405	11
409	20240403	124100	116221255	2405	2405	2405	2405	0
410	20240403	124000	116221255	2405	2405	2405	2405	0
411	20240403	123900	116221255	2405	2405	2405	2405	327
412	20240403	123800	115434820	2405	2405	2405	2405	0
413	20240403	123700	115434820	2405	2405	2405	2405	120
414	20240403	123600	115146220	2410	2410	2410	2410	1025
415	20240403	123500	112675970	2415	2415	2415	2415	0
416	20240403	123400	112675970	2415	2415	2415	2415	0
417	20240403	123300	112675970	2415	2415	2415	2415	5
418	20240403	123200	112663895	2415	2415	2415	2415	0
419	20240403	123100	112663895	2415	2415	2415	2415	0
420	20240403	123000	112663895	2415	2415	2415	2415	0
421	20240403	122900	112663895	2415	2415	2415	2415	0
422	20240403	122800	112663895	2415	2415	2415	2415	0
423	20240403	122700	112663895	2415	2415	2415	2415	0
424	20240403	122600	112663895	2415	2415	2415	2415	0
425	20240403	122500	112663895	2415	2415	2415	2415	0
426	20240403	122400	112663895	2415	2415	2415	2415	0
427	20240403	122300	112663895	2415	2415	2415	2415	0
428	20240403	122200	112663895	2415	2415	2415	2415	0
429	20240403	122100	112663895	2415	2415	2415	2415	0
430	20240403	122000	112663895	2415	2415	2415	2415	0
431	20240403	121900	112663895	2415	2415	2415	2415	0
432	20240403	121800	112663895	2415	2415	2415	2415	0
433	20240403	121700	112663895	2415	2415	2415	2415	0
434	20240403	121600	112663895	2415	2415	2415	2415	131
435	20240403	121500	112347530	2405	2405	2405	2405	0
436	20240403	121400	112347530	2405	2405	2405	2405	0
437	20240403	121300	112347530	2405	2405	2405	2405	0
438	20240403	121200	112347530	2405	2405	2405	2405	0
439	20240403	121100	112347530	2405	2405	2405	2405	0
440	20240403	121000	112347530	2405	2405	2405	2405	0
441	20240403	120900	112347530	2405	2405	2405	2405	0
442	20240403	120800	112347530	2405	2405	2405	2405	0
443	20240403	120700	112347530	2405	2405	2405	2405	0
444	20240403	120600	112347530	2405	2405	2405	2405	0
445	20240403	120500	112347530	2405	2405	2405	2405	0
446	20240403	120400	112347530	2405	2405	2405	2405	0
447	20240403	120300	112347530	2405	2405	2405	2405	0
448	20240403	120200	112347530	2405	2405	2405	2405	0
449	20240403	120100	112347530	2405	2405	2405	2405	0
450	20240403	120000	112347530	2405	2410	2410	2405	105
451	20240403	115900	112094980	2410	2410	2410	2410	0
452	20240403	115800	112094980	2410	2410	2410	2410	0
453	20240403	115700	112094980	2410	2410	2410	2410	0
454	20240403	115600	112094980	2410	2410	2410	2410	0
455	20240403	115500	112094980	2410	2410	2410	2410	0
456	20240403	115400	112094980	2410	2410	2410	2410	0
457	20240403	115300	112094980	2410	2410	2410	2410	0
458	20240403	115200	112094980	2410	2410	2410	2410	0
459	20240403	115100	112094980	2410	2410	2410	2410	0
460	20240403	115000	112094980	2410	2410	2410	2410	0
461	20240403	114900	112094980	2410	2410	2410	2410	5
462	20240403	114800	112082930	2415	2415	2415	2415	0
463	20240403	114700	112082930	2415	2415	2415	2415	0
464	20240403	114600	112082930	2415	2415	2415	2415	0
465	20240403	114500	112082930	2415	2415	2415	2415	0
466	20240403	114400	112082930	2415	2415	2415	2415	0
467	20240403	114300	112082930	2415	2415	2415	2415	0
468	20240403	114200	112082930	2415	2415	2415	2415	0
469	20240403	114100	112082930	2415	2415	2415	2415	0
470	20240403	114000	112082930	2415	2415	2415	2415	1
471	20240403	113900	112080515	2415	2415	2415	2415	0
472	20240403	113800	112080515	2415	2415	2415	2415	0
473	20240403	113700	112080515	2415	2415	2415	2415	0
474	20240403	113600	112080515	2415	2415	2415	2415	1
475	20240403	113500	112078100	2400	2410	2410	2400	10000
476	20240403	113400	88061960	2410	2410	2410	2410	0
477	20240403	113300	88061960	2410	2410	2410	2410	0
478	20240403	113200	88061960	2410	2410	2410	2410	0
479	20240403	113100	88061960	2410	2410	2410	2410	244
480	20240403	113000	87473920	2410	2410	2410	2410	0
481	20240403	112900	87473920	2410	2410	2410	2410	0
482	20240403	112800	87473920	2410	2410	2410	2410	0
483	20240403	112700	87473920	2410	2410	2410	2410	0
484	20240403	112600	87473920	2410	2410	2410	2410	0
485	20240403	112500	87473920	2410	2410	2410	2410	0
486	20240403	112400	87473920	2410	2410	2410	2410	0
487	20240403	112300	87473920	2410	2410	2410	2410	0
488	20240403	112200	87473920	2410	2410	2410	2410	0
489	20240403	112100	87473920	2410	2410	2410	2410	0
490	20240403	112000	87473920	2410	2410	2410	2410	0
491	20240403	111900	87473920	2410	2410	2410	2410	50
492	20240403	111800	87353420	2410	2410	2410	2410	0
493	20240403	111700	87353420	2410	2410	2410	2410	0
494	20240403	111600	87353420	2410	2410	2410	2410	50
495	20240403	111500	87232920	2415	2415	2415	2415	0
496	20240403	111400	87232920	2415	2415	2415	2415	0
497	20240403	111300	87232920	2415	2415	2415	2415	0
498	20240403	111200	87232920	2415	2415	2415	2415	0
499	20240403	111100	87232920	2415	2415	2415	2415	5
500	20240403	111000	87220845	2415	2415	2415	2415	0
501	20240403	110900	87220845	2415	2415	2415	2415	0
502	20240403	110800	87220845	2415	2415	2415	2415	0
503	20240403	110700	87220845	2415	2415	2415	2415	0
504	20240403	110600	87220845	2415	2415	2415	2415	0
505	20240403	110500	87220845	2415	2415	2415	2415	1
506	20240403	110400	87218430	2415	2415	2415	2415	0
507	20240403	110300	87218430	2415	2415	2415	2415	0
508	20240403	110200	87218430	2415	2415	2415	2415	1225
509	20240403	110100	84260055	2415	2415	2415	2415	0
510	20240403	110000	84260055	2415	2405	2415	2405	105
511	20240403	105900	84007480	2405	2410	2410	2405	4302
512	20240403	105800	73654675	2415	2415	2415	2415	7
513	20240403	105700	73637770	2415	2415	2415	2415	0
514	20240403	105600	73637770	2415	2415	2415	2415	5
515	20240403	105500	73625695	2410	2410	2410	2410	0
516	20240403	105400	73625695	2410	2410	2410	2410	0
517	20240403	105300	73625695	2410	2410	2410	2410	11
518	20240403	105200	73599185	2410	2415	2415	2410	317
519	20240403	105100	72834380	2420	2420	2420	2420	5
520	20240403	105000	72822280	2420	2425	2425	2420	22
521	20240403	104900	72769005	2425	2425	2425	2425	0
522	20240403	104800	72769005	2425	2425	2425	2425	0
523	20240403	104700	72769005	2425	2425	2425	2425	0
524	20240403	104600	72769005	2425	2425	2425	2425	0
525	20240403	104500	72769005	2425	2425	2425	2425	0
526	20240403	104400	72769005	2425	2425	2425	2425	0
527	20240403	104300	72769005	2425	2425	2425	2425	0
528	20240403	104200	72769005	2425	2425	2425	2425	0
529	20240403	104100	72769005	2425	2425	2425	2425	0
530	20240403	104000	72769005	2425	2425	2425	2425	0
531	20240403	103900	72769005	2425	2425	2425	2425	0
532	20240403	103800	72769005	2425	2425	2425	2425	0
533	20240403	103700	72769005	2425	2425	2425	2425	10
534	20240403	103600	72744755	2420	2420	2420	2420	0
535	20240403	103500	72744755	2420	2420	2420	2420	0
536	20240403	103400	72744755	2420	2420	2420	2420	63
537	20240403	103300	72592295	2420	2420	2420	2420	0
538	20240403	103200	72592295	2420	2420	2420	2420	0
539	20240403	103100	72592295	2420	2420	2420	2420	0
540	20240403	103000	72592295	2420	2420	2420	2420	0
541	20240403	102900	72592295	2420	2420	2420	2420	20
542	20240403	102800	72543895	2420	2410	2420	2410	600
543	20240403	102700	71092895	2410	2410	2410	2410	0
544	20240403	102600	71092895	2410	2410	2410	2410	0
545	20240403	102500	71092895	2410	2410	2410	2410	0
546	20240403	102400	71092895	2410	2410	2410	2410	238
547	20240403	102300	70519315	2410	2415	2415	2410	520
548	20240403	102200	69266105	2410	2410	2410	2410	250
549	20240403	102100	68663605	2425	2425	2425	2425	0
550	20240403	102000	68663605	2425	2425	2425	2425	0
551	20240403	101900	68663605	2425	2425	2425	2425	2
552	20240403	101800	68658755	2410	2410	2410	2410	0
553	20240403	101700	68658755	2410	2410	2410	2410	0
554	20240403	101600	68658755	2410	2410	2410	2410	0
555	20240403	101500	68658755	2410	2410	2410	2410	0
556	20240403	101400	68658755	2410	2410	2410	2410	218
557	20240403	101300	68133375	2410	2410	2410	2410	0
558	20240403	101200	68133375	2410	2410	2410	2410	0
559	20240403	101100	68133375	2410	2410	2410	2410	688
560	20240403	101000	66475295	2410	2410	2410	2410	0
561	20240403	100900	66475295	2410	2410	2410	2410	0
562	20240403	100800	66475295	2410	2410	2410	2410	100
563	20240403	100700	66234295	2410	2410	2410	2410	0
564	20240403	100600	66234295	2410	2410	2410	2410	0
565	20240403	100500	66234295	2410	2425	2425	2410	101
566	20240403	100400	65990870	2405	2405	2405	2405	0
567	20240403	100300	65990870	2405	2425	2425	2405	10116
568	20240403	100200	41598215	2425	2425	2425	2425	668
569	20240403	100100	39978315	2420	2420	2420	2420	0
570	20240403	100000	39978315	2420	2425	2425	2420	772
571	20240403	095900	38108865	2425	2425	2425	2425	0
572	20240403	095800	38108865	2425	2425	2425	2425	19
573	20240403	095700	38062790	2425	2430	2430	2425	1060
574	20240403	095600	35491905	2430	2430	2430	2430	0
575	20240403	095500	35491905	2430	2435	2435	2430	2574
576	20240403	095400	29234900	2445	2445	2445	2445	1
577	20240403	095300	29232455	2435	2450	2450	2435	3716
578	20240403	095200	20174555	2435	2435	2435	2435	0
579	20240403	095100	20174555	2435	2435	2435	2435	0
580	20240403	095000	20174555	2435	2435	2435	2435	0
581	20240403	094900	20174555	2435	2435	2435	2435	0
582	20240403	094800	20174555	2435	2435	2435	2435	0
583	20240403	094700	20174555	2435	2435	2435	2435	400
584	20240403	094600	19200555	2435	2435	2435	2435	0
585	20240403	094500	19200555	2435	2435	2435	2435	0
586	20240403	094400	19200555	2435	2435	2435	2435	800
587	20240403	094300	17252555	2440	2440	2440	2440	0
588	20240403	094200	17252555	2440	2440	2440	2440	1041
589	20240403	094100	14712515	2445	2445	2445	2445	0
590	20240403	094000	14712515	2445	2440	2445	2440	560
591	20240403	093900	13345815	2440	2440	2440	2440	0
592	20240403	093800	13345815	2440	2440	2440	2440	0
593	20240403	093700	13345815	2440	2440	2440	2440	0
594	20240403	093600	13345815	2440	2440	2440	2440	0
595	20240403	093500	13345815	2440	2440	2440	2440	0
596	20240403	093400	13345815	2440	2440	2440	2440	50
597	20240403	093300	13223815	2440	2440	2440	2440	0
598	20240403	093200	13223815	2440	2440	2440	2440	0
599	20240403	093100	13223815	2440	2440	2440	2440	0
600	20240403	093000	13223815	2440	2450	2450	2440	41
601	20240403	092900	13123595	2470	2460	2470	2445	400
602	20240403	092800	12142190	2455	2450	2455	2450	400
603	20240403	092700	11160825	2450	2450	2450	2450	0
604	20240403	092600	11160825	2450	2450	2450	2450	12
605	20240403	092500	11131425	2450	2450	2450	2450	0
606	20240403	092400	11131425	2450	2450	2450	2450	0
607	20240403	092300	11131425	2450	2450	2450	2450	0
608	20240403	092200	11131425	2450	2450	2450	2450	0
609	20240403	092100	11131425	2450	2450	2450	2450	10
610	20240403	092000	11106925	2435	2435	2435	2435	0
611	20240403	091900	11106925	2435	2435	2435	2435	0
612	20240403	091800	11106925	2435	2435	2435	2435	0
613	20240403	091700	11106925	2435	2435	2435	2435	0
614	20240403	091600	11106925	2435	2435	2435	2435	200
615	20240403	091500	10619925	2435	2435	2435	2435	0
616	20240403	091400	10619925	2435	2435	2435	2435	0
617	20240403	091300	10619925	2435	2435	2435	2435	500
618	20240403	091200	9402425	2450	2450	2450	2450	1
619	20240403	091100	9399975	2435	2435	2435	2435	0
620	20240403	091000	9399975	2435	2435	2435	2435	10
621	20240403	090900	9375625	2435	2435	2435	2435	10
622	20240403	090800	9351275	2440	2440	2440	2440	960
623	20240403	090700	7008875	2445	2445	2445	2445	0
624	20240403	090600	7008875	2445	2445	2445	2445	0
625	20240403	090500	7008875	2445	2445	2445	2445	0
626	20240403	090400	7008875	2445	2445	2445	2445	0
627	20240403	090300	7008875	2445	2445	2445	2445	0
628	20240403	090200	7008875	2445	2445	2445	2445	0
629	20240403	090100	7008875	2445	2445	2445	2445	0
630	20240403	090000	7008875	2445	2435	2445	2435	2871