KissMeData/007980/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184700	605786922	1671	1671	1671	1671	8366
3	20240402	184600	605786922	1671	1671	1671	1671	0
4	20240402	184500	605786922	1671	1671	1671	1671	0
5	20240402	184400	605786922	1671	1671	1671	1671	0
6	20240402	184300	605786922	1671	1671	1671	1671	0
7	20240402	184200	605786922	1671	1671	1671	1671	0
8	20240402	184100	605786922	1671	1671	1671	1671	0
9	20240402	184000	605786922	1671	1671	1671	1671	0
10	20240402	183900	605786922	1671	1671	1671	1671	0
11	20240402	183800	605786922	1671	1671	1671	1671	0
12	20240402	183700	605786922	1671	1671	1671	1671	0
13	20240402	183600	605786922	1671	1671	1671	1671	0
14	20240402	183500	605786922	1671	1671	1671	1671	0
15	20240402	183400	605786922	1671	1671	1671	1671	0
16	20240402	183300	605786922	1671	1671	1671	1671	0
17	20240402	183200	605786922	1671	1671	1671	1671	0
18	20240402	183100	605786922	1671	1671	1671	1671	0
19	20240402	183000	605786922	1671	1671	1671	1671	0
20	20240402	182900	605786922	1671	1671	1671	1671	0
21	20240402	182800	605786922	1671	1671	1671	1671	0
22	20240402	182700	605786922	1671	1671	1671	1671	0
23	20240402	182600	605786922	1671	1671	1671	1671	0
24	20240402	182500	605786922	1671	1671	1671	1671	0
25	20240402	182400	605786922	1671	1671	1671	1671	0
26	20240402	182300	605786922	1671	1671	1671	1671	0
27	20240402	182200	605786922	1671	1671	1671	1671	0
28	20240402	182100	605786922	1671	1671	1671	1671	0
29	20240402	182000	605786922	1671	1671	1671	1671	0
30	20240402	181900	605786922	1671	1671	1671	1671	0
31	20240402	181800	605786922	1671	1671	1671	1671	0
32	20240402	181700	605786922	1671	1671	1671	1671	8366
33	20240402	181600	605786922	1671	1671	1671	1671	0
34	20240402	181500	605786922	1671	1671	1671	1671	0
35	20240402	181400	605786922	1671	1671	1671	1671	0
36	20240402	181300	605786922	1671	1671	1671	1671	0
37	20240402	181200	605786922	1671	1671	1671	1671	0
38	20240402	181100	605786922	1671	1671	1671	1671	0
39	20240402	181000	605786922	1671	1671	1671	1671	0
40	20240402	180900	605786922	1671	1671	1671	1671	0
41	20240402	180800	605786922	1671	1671	1671	1671	0
42	20240402	180700	605786922	1671	1671	1671	1671	0
43	20240402	180600	605786922	1671	1671	1671	1671	0
44	20240402	180500	605786922	1671	1671	1671	1671	0
45	20240402	180400	605786922	1671	1671	1671	1671	0
46	20240402	180300	605786922	1671	1671	1671	1671	0
47	20240402	180200	605786922	1671	1671	1671	1671	0
48	20240402	180100	605786922	1671	1671	1671	1671	0
49	20240402	180000	605786922	1671	1671	1671	1671	0
50	20240402	175900	605786922	1671	1671	1671	1671	0
51	20240402	175800	605786922	1671	1671	1671	1671	0
52	20240402	175700	605786922	1671	1671	1671	1671	0
53	20240402	175600	605786922	1671	1671	1671	1671	0
54	20240402	175500	605786922	1671	1671	1671	1671	0
55	20240402	175400	605786922	1671	1671	1671	1671	0
56	20240402	175300	605786922	1671	1671	1671	1671	0
57	20240402	175200	605786922	1671	1671	1671	1671	0
58	20240402	175100	605786922	1671	1671	1671	1671	0
59	20240402	175000	605786922	1671	1671	1671	1671	0
60	20240402	174900	605786922	1671	1671	1671	1671	0
61	20240402	174800	605786922	1671	1671	1671	1671	0
62	20240402	174700	605786922	1671	1671	1671	1671	8366
63	20240402	174600	605786922	1671	1671	1671	1671	0
64	20240402	174500	605786922	1671	1671	1671	1671	0
65	20240402	174400	605786922	1671	1671	1671	1671	0
66	20240402	174300	605786922	1671	1671	1671	1671	0
67	20240402	174200	605786922	1671	1671	1671	1671	0
68	20240402	174100	605786922	1671	1671	1671	1671	0
69	20240402	174000	605786922	1671	1671	1671	1671	0
70	20240402	173900	605786922	1671	1671	1671	1671	0
71	20240402	173800	605786922	1671	1671	1671	1671	0
72	20240402	173700	605786922	1671	1671	1671	1671	0
73	20240402	173600	605786922	1671	1671	1671	1671	0
74	20240402	173500	605786922	1671	1671	1671	1671	0
75	20240402	173400	605786922	1671	1671	1671	1671	0
76	20240402	173300	605786922	1671	1671	1671	1671	0
77	20240402	173200	605786922	1671	1671	1671	1671	0
78	20240402	173100	605786922	1671	1671	1671	1671	0
79	20240402	173000	605786922	1671	1671	1671	1671	0
80	20240402	172900	605786922	1671	1671	1671	1671	0
81	20240402	172800	605786922	1671	1671	1671	1671	0
82	20240402	172700	605786922	1671	1671	1671	1671	0
83	20240402	172600	605786922	1671	1671	1671	1671	0
84	20240402	172500	605786922	1671	1671	1671	1671	0
85	20240402	172400	605786922	1671	1671	1671	1671	0
86	20240402	172300	605786922	1671	1671	1671	1671	0
87	20240402	172200	605786922	1671	1671	1671	1671	0
88	20240402	172100	605786922	1671	1671	1671	1671	0
89	20240402	172000	605786922	1671	1671	1671	1671	0
90	20240402	171900	605786922	1671	1671	1671	1671	0
91	20240402	171800	605786922	1671	1671	1671	1671	0
92	20240402	171700	605786922	1671	1671	1671	1671	8366
93	20240402	171600	605786922	1671	1671	1671	1671	0
94	20240402	171500	605786922	1671	1671	1671	1671	0
95	20240402	171400	605786922	1671	1671	1671	1671	0
96	20240402	171300	605786922	1671	1671	1671	1671	0
97	20240402	171200	605786922	1671	1671	1671	1671	0
98	20240402	171100	605786922	1671	1671	1671	1671	0
99	20240402	171000	605786922	1671	1671	1671	1671	0
100	20240402	170900	605786922	1671	1671	1671	1671	0
101	20240402	170800	605786922	1671	1671	1671	1671	0
102	20240402	170700	605786922	1671	1671	1671	1671	0
103	20240402	170600	605786922	1671	1671	1671	1671	0
104	20240402	170500	605786922	1671	1671	1671	1671	0
105	20240402	170400	605786922	1671	1671	1671	1671	0
106	20240402	170300	605786922	1671	1671	1671	1671	0
107	20240402	170200	605786922	1671	1671	1671	1671	0
108	20240402	170100	605786922	1671	1671	1671	1671	0
109	20240402	170000	605786922	1671	1671	1671	1671	0
110	20240402	165900	605786922	1671	1671	1671	1671	0
111	20240402	165800	605786922	1671	1671	1671	1671	0
112	20240402	165700	605786922	1671	1671	1671	1671	0
113	20240402	165600	605786922	1671	1671	1671	1671	0
114	20240402	165500	605786922	1671	1671	1671	1671	0
115	20240402	165400	605786922	1671	1671	1671	1671	0
116	20240402	165300	605786922	1671	1671	1671	1671	0
117	20240402	165200	605786922	1671	1671	1671	1671	0
118	20240402	165100	605786922	1671	1671	1671	1671	0
119	20240402	165000	605786922	1671	1671	1671	1671	0
120	20240402	164900	605786922	1671	1671	1671	1671	0
121	20240402	164800	605786922	1671	1671	1671	1671	0
122	20240402	164700	605786922	1671	1671	1671	1671	8366
123	20240402	164600	605786922	1671	1671	1671	1671	0
124	20240402	164500	605786922	1671	1671	1671	1671	0
125	20240402	164400	605786922	1671	1671	1671	1671	0
126	20240402	164300	605786922	1671	1671	1671	1671	0
127	20240402	164200	605786922	1671	1671	1671	1671	0
128	20240402	164100	605786922	1671	1671	1671	1671	0
129	20240402	164000	605786922	1671	1671	1671	1671	0
130	20240402	163900	605786922	1671	1671	1671	1671	0
131	20240402	163800	605786922	1671	1671	1671	1671	0
132	20240402	163700	605786922	1671	1671	1671	1671	0
133	20240402	163600	605786922	1671	1671	1671	1671	0
134	20240402	163500	605786922	1671	1671	1671	1671	0
135	20240402	163400	605786922	1671	1671	1671	1671	0
136	20240402	163300	605786922	1671	1671	1671	1671	0
137	20240402	163200	605786922	1671	1671	1671	1671	0
138	20240402	163100	605786922	1671	1671	1671	1671	0
139	20240402	163000	605786922	1671	1671	1671	1671	0
140	20240402	162900	605786922	1671	1671	1671	1671	0
141	20240402	162800	605786922	1671	1671	1671	1671	0
142	20240402	162700	605786922	1671	1671	1671	1671	0
143	20240402	162600	605786922	1671	1671	1671	1671	0
144	20240402	162500	605786922	1671	1671	1671	1671	0
145	20240402	162400	605786922	1671	1671	1671	1671	0
146	20240402	162300	605786922	1671	1671	1671	1671	0
147	20240402	162200	605786922	1671	1671	1671	1671	0
148	20240402	162100	605786922	1671	1671	1671	1671	0
149	20240402	162000	605786922	1671	1671	1671	1671	0
150	20240402	161900	605786922	1671	1671	1671	1671	0
151	20240402	161800	605786922	1671	1671	1671	1671	0
152	20240402	161700	605786922	1671	1671	1671	1671	8366
153	20240402	161600	605786922	1671	1671	1671	1671	0
154	20240402	161500	605786922	1671	1671	1671	1671	0
155	20240402	161400	605786922	1671	1671	1671	1671	0
156	20240402	161300	605786922	1671	1671	1671	1671	0
157	20240402	161200	605786922	1671	1671	1671	1671	0
158	20240402	161100	605786922	1671	1671	1671	1671	0
159	20240402	161000	605786922	1671	1671	1671	1671	0
160	20240402	160900	605786922	1671	1671	1671	1671	0
161	20240402	160800	605786922	1671	1671	1671	1671	0
162	20240402	160700	605786922	1671	1671	1671	1671	0
163	20240402	160600	605786922	1671	1671	1671	1671	0
164	20240402	160500	605786922	1671	1671	1671	1671	0
165	20240402	160400	605786922	1671	1671	1671	1671	0
166	20240402	160300	605786922	1671	1671	1671	1671	0
167	20240402	160200	605786922	1671	1671	1671	1671	0
168	20240402	160100	605786922	1671	1671	1671	1671	0
169	20240402	160000	605786922	1671	1671	1671	1671	0
170	20240402	155900	605786922	1671	1671	1671	1671	0
171	20240402	155800	605786922	1671	1671	1671	1671	0
172	20240402	155700	605786922	1671	1671	1671	1671	0
173	20240402	155600	605786922	1671	1671	1671	1671	0
174	20240402	155500	605786922	1671	1671	1671	1671	0
175	20240402	155400	605786922	1671	1671	1671	1671	0
176	20240402	155300	605786922	1671	1671	1671	1671	0
177	20240402	155200	605786922	1671	1671	1671	1671	0
178	20240402	155100	605786922	1671	1671	1671	1671	0
179	20240402	155000	605786922	1671	1671	1671	1671	0
180	20240402	154900	605786922	1671	1671	1671	1671	0
181	20240402	154800	605786922	1671	1671	1671	1671	0
182	20240402	154700	605786922	1671	1671	1671	1671	8366
183	20240402	154600	605786922	1671	1671	1671	1671	0
184	20240402	154500	605786922	1671	1671	1671	1671	0
185	20240402	154400	605786922	1671	1671	1671	1671	0
186	20240402	154300	605786922	1671	1671	1671	1671	0
187	20240402	154200	605786922	1671	1671	1671	1671	0
188	20240402	154100	605786922	1671	1671	1671	1671	0
189	20240402	154000	605786922	1671	1671	1671	1671	0
190	20240402	153900	605786922	1671	1671	1671	1671	0
191	20240402	153800	605786922	1671	1671	1671	1671	0
192	20240402	153700	605786922	1671	1671	1671	1671	0
193	20240402	153600	605786922	1671	1671	1671	1671	0
194	20240402	153500	605786922	1671	1671	1671	1671	0
195	20240402	153400	605786922	1671	1671	1671	1671	0
196	20240402	153300	605786922	1671	1671	1671	1671	0
197	20240402	153200	605786922	1671	1671	1671	1671	0
198	20240402	153100	605786922	1671	1671	1671	1671	0
199	20240402	153000	605786922	1671	1671	1671	1671	8366
200	20240402	152900	591807336	1671	1671	1671	1671	0
201	20240402	152800	591807336	1671	1671	1671	1671	0
202	20240402	152700	591807336	1671	1671	1671	1671	0
203	20240402	152600	591807336	1671	1671	1671	1671	0
204	20240402	152500	591807336	1671	1671	1671	1671	0
205	20240402	152400	591807336	1671	1671	1671	1671	0
206	20240402	152300	591807336	1671	1671	1671	1671	0
207	20240402	152200	591807336	1671	1671	1671	1671	0
208	20240402	152100	591807336	1671	1671	1671	1671	0
209	20240402	152000	591807336	1671	1671	1671	1671	0
210	20240402	151900	591807336	1671	1672	1675	1671	376
211	20240402	151800	591178113	1672	1667	1672	1664	7630
212	20240402	151700	578437859	1667	1667	1667	1667	57
213	20240402	151600	578342840	1666	1666	1666	1666	412
214	20240402	151500	577656448	1667	1669	1669	1666	746
215	20240402	151400	576412730	1669	1670	1670	1669	504
216	20240402	151300	575571372	1670	1669	1670	1669	107
217	20240402	151200	575392788	1669	1663	1669	1663	22261
218	20240402	151100	538359226	1669	1664	1669	1661	10523
219	20240402	151000	520864020	1663	1666	1666	1662	2401
220	20240402	150900	516870808	1664	1664	1664	1664	35
221	20240402	150800	516812568	1665	1668	1668	1665	13
222	20240402	150700	516790902	1669	1670	1671	1669	7
223	20240402	150600	516779214	1672	1672	1672	1672	0
224	20240402	150500	516779214	1672	1672	1672	1672	0
225	20240402	150400	516779214	1672	1664	1672	1664	19
226	20240402	150300	516747590	1672	1664	1672	1662	1008
227	20240402	150200	515071485	1663	1666	1666	1663	28681
228	20240402	150100	467367409	1664	1664	1664	1664	2535
229	20240402	150000	463149169	1664	1669	1669	1664	15926
230	20240402	145900	436614647	1676	1676	1676	1676	0
231	20240402	145800	436614647	1676	1676	1676	1676	200
232	20240402	145700	436279447	1676	1676	1676	1676	0
233	20240402	145600	436279447	1676	1676	1676	1676	0
234	20240402	145500	436279447	1676	1676	1676	1676	1
235	20240402	145400	436277771	1668	1668	1668	1668	0
236	20240402	145300	436277771	1668	1676	1677	1668	420
237	20240402	145200	435576651	1678	1678	1678	1678	0
238	20240402	145100	435576651	1678	1675	1678	1675	49
239	20240402	145000	435494570	1674	1674	1674	1674	1000
240	20240402	144900	433820570	1674	1666	1674	1666	5543
241	20240402	144800	424563390	1666	1666	1666	1666	1000
242	20240402	144700	422897390	1667	1666	1667	1666	966
243	20240402	144600	421287668	1667	1665	1667	1665	103
244	20240402	144500	421115973	1665	1665	1665	1665	0
245	20240402	144400	421115973	1665	1664	1665	1664	298
246	20240402	144300	420620003	1664	1664	1664	1664	1
247	20240402	144200	420618339	1664	1663	1664	1663	360
248	20240402	144100	420019459	1663	1663	1663	1663	1
249	20240402	144000	420017796	1663	1663	1663	1663	0
250	20240402	143900	420017796	1663	1663	1663	1663	0
251	20240402	143800	420017796	1663	1663	1663	1663	139
252	20240402	143700	419786639	1664	1664	1664	1664	127
253	20240402	143600	419575311	1664	1664	1664	1664	1
254	20240402	143500	419573647	1662	1662	1662	1662	0
255	20240402	143400	419573647	1662	1663	1663	1662	10
256	20240402	143300	419557026	1663	1665	1665	1663	13
257	20240402	143200	419535401	1665	1662	1665	1662	850
258	20240402	143100	418120980	1663	1662	1663	1662	50
259	20240402	143000	418037832	1661	1661	1661	1661	604
260	20240402	142900	417034588	1661	1661	1661	1661	471
261	20240402	142800	416252257	1660	1661	1661	1660	240
262	20240402	142700	415853817	1661	1661	1661	1659	630
263	20240402	142600	414807947	1660	1660	1661	1660	254
264	20240402	142500	414386277	1659	1660	1660	1659	1000
265	20240402	142400	412727259	1661	1663	1663	1660	17340
266	20240402	142300	383931594	1663	1663	1663	1663	40
267	20240402	142200	383865074	1662	1662	1662	1662	0
268	20240402	142100	383865074	1662	1664	1664	1662	2600
269	20240402	142000	379542822	1671	1671	1671	1671	0
270	20240402	141900	379542822	1671	1671	1671	1671	6
271	20240402	141800	379532796	1671	1671	1671	1671	0
272	20240402	141700	379532796	1671	1671	1671	1671	0
273	20240402	141600	379532796	1671	1671	1671	1671	1
274	20240402	141500	379531125	1662	1668	1668	1662	1500
275	20240402	141400	377036192	1669	1669	1669	1669	0
276	20240402	141300	377036192	1669	1669	1669	1669	0
277	20240402	141200	377036192	1669	1669	1669	1669	0
278	20240402	141100	377036192	1669	1667	1669	1667	2
279	20240402	141000	377032856	1670	1670	1670	1670	0
280	20240402	140900	377032856	1670	1669	1670	1669	50
281	20240402	140800	376949359	1671	1671	1671	1671	0
282	20240402	140700	376949359	1671	1671	1671	1671	0
283	20240402	140600	376949359	1671	1671	1671	1671	0
284	20240402	140500	376949359	1671	1671	1671	1671	0
285	20240402	140400	376949359	1671	1671	1671	1671	1
286	20240402	140300	376947688	1664	1664	1664	1664	0
287	20240402	140200	376947688	1664	1664	1664	1664	995
288	20240402	140100	375292008	1664	1664	1664	1664	0
289	20240402	140000	375292008	1664	1670	1670	1664	4802
290	20240402	135900	367295315	1671	1671	1671	1671	70
291	20240402	135800	367178345	1670	1670	1670	1670	19
292	20240402	135700	367146615	1670	1670	1670	1670	0
293	20240402	135600	367146615	1670	1670	1670	1670	139
294	20240402	135500	366914485	1670	1670	1670	1670	1
295	20240402	135400	366912815	1671	1671	1671	1671	260
296	20240402	135300	366478355	1671	1671	1671	1671	34
297	20240402	135200	366421541	1671	1671	1671	1671	0
298	20240402	135100	366421541	1671	1671	1671	1671	191
299	20240402	135000	366102380	1670	1670	1670	1670	146
300	20240402	134900	365858560	1670	1670	1670	1670	0
301	20240402	134800	365858560	1670	1670	1670	1670	219
302	20240402	134700	365492830	1670	1669	1670	1669	1516
303	20240402	134600	362961491	1669	1669	1669	1669	0
304	20240402	134500	362961491	1669	1669	1669	1669	1
305	20240402	134400	362959822	1667	1667	1667	1667	160
306	20240402	134300	362693102	1667	1667	1667	1667	61
307	20240402	134200	362591415	1666	1666	1666	1666	227
308	20240402	134100	362213233	1667	1668	1668	1667	1050
309	20240402	134000	360462240	1668	1672	1672	1668	1131
310	20240402	133900	358575662	1672	1672	1672	1670	39
311	20240402	133800	358510492	1669	1670	1670	1669	8
312	20240402	133700	358497134	1672	1670	1672	1670	137
313	20240402	133600	358268076	1673	1673	1673	1673	0
314	20240402	133500	358268076	1673	1673	1673	1673	1
315	20240402	133400	358266403	1670	1670	1670	1670	5
316	20240402	133300	358258053	1670	1670	1670	1670	0
317	20240402	133200	358258053	1670	1670	1670	1670	0
318	20240402	133100	358258053	1670	1670	1670	1670	1
319	20240402	133000	358256383	1672	1672	1672	1672	1
320	20240402	132900	358254711	1668	1673	1673	1668	1557
321	20240402	132800	355656429	1672	1672	1672	1672	15
322	20240402	132700	355631349	1673	1673	1673	1673	0
323	20240402	132600	355631349	1673	1673	1673	1673	143
324	20240402	132500	355392110	1674	1674	1674	1674	0
325	20240402	132400	355392110	1674	1674	1674	1674	0
326	20240402	132300	355392110	1674	1675	1675	1674	343
327	20240402	132200	354817588	1675	1675	1676	1675	3
328	20240402	132100	354812562	1674	1675	1675	1674	69
329	20240402	132000	354696994	1676	1676	1676	1676	1
330	20240402	131900	354695318	1676	1676	1676	1676	0
331	20240402	131800	354695318	1676	1676	1676	1676	0
332	20240402	131700	354695318	1676	1676	1676	1676	0
333	20240402	131600	354695318	1676	1676	1676	1676	0
334	20240402	131500	354695318	1676	1678	1678	1676	14
335	20240402	131400	354671850	1678	1678	1678	1678	0
336	20240402	131300	354671850	1678	1678	1678	1678	0
337	20240402	131200	354671850	1678	1678	1678	1678	1
338	20240402	131100	354670172	1676	1676	1676	1676	104
339	20240402	131000	354495868	1676	1676	1676	1676	32
340	20240402	130900	354442236	1676	1676	1676	1676	0
341	20240402	130800	354442236	1676	1677	1677	1676	10
342	20240402	130700	354425471	1676	1678	1678	1676	15
343	20240402	130600	354400316	1678	1678	1678	1678	5
344	20240402	130500	354391926	1679	1679	1679	1679	0
345	20240402	130400	354391926	1679	1670	1679	1670	101
346	20240402	130300	354222979	1670	1670	1670	1670	135
347	20240402	130200	353997529	1670	1670	1670	1670	252
348	20240402	130100	353576689	1670	1671	1671	1670	553
349	20240402	130000	352652678	1671	1671	1671	1671	1
350	20240402	125900	352651007	1671	1671	1671	1671	6
351	20240402	125800	352640981	1671	1671	1671	1671	7
352	20240402	125700	352629284	1671	1671	1671	1671	1492
353	20240402	125600	350136152	1671	1671	1671	1671	0
354	20240402	125500	350136152	1671	1671	1671	1671	0
355	20240402	125400	350136152	1671	1671	1671	1671	0
356	20240402	125300	350136152	1671	1671	1671	1671	0
357	20240402	125200	350136152	1671	1671	1671	1671	0
358	20240402	125100	350136152	1671	1672	1672	1671	194
359	20240402	125000	349811794	1672	1672	1672	1672	1
360	20240402	124900	349810122	1672	1672	1672	1672	5
361	20240402	124800	349801762	1672	1672	1672	1672	1
362	20240402	124700	349800090	1672	1672	1672	1672	0
363	20240402	124600	349800090	1672	1672	1672	1672	0
364	20240402	124500	349800090	1672	1672	1672	1672	0
365	20240402	124400	349800090	1672	1672	1672	1672	10
366	20240402	124300	349783370	1672	1672	1672	1672	1
367	20240402	124200	349781698	1672	1672	1672	1672	3
368	20240402	124100	349776682	1672	1672	1672	1672	0
369	20240402	124000	349776682	1672	1672	1672	1672	1
370	20240402	123900	349775010	1672	1672	1672	1672	1
371	20240402	123800	349773338	1668	1670	1670	1668	1801
372	20240402	123700	346768730	1670	1670	1670	1670	71
373	20240402	123600	346650160	1670	1670	1670	1670	0
374	20240402	123500	346650160	1670	1671	1671	1670	2000
375	20240402	123400	343309687	1672	1672	1672	1672	0
376	20240402	123300	343309687	1672	1672	1672	1672	0
377	20240402	123200	343309687	1672	1672	1672	1672	0
378	20240402	123100	343309687	1672	1673	1673	1672	560
379	20240402	123000	342373280	1679	1679	1679	1679	1
380	20240402	122900	342371601	1673	1673	1673	1673	22
381	20240402	122800	342334795	1679	1679	1679	1679	0
382	20240402	122700	342334795	1679	1679	1679	1679	0
383	20240402	122600	342334795	1679	1677	1679	1673	1510
384	20240402	122500	339805201	1677	1677	1677	1677	21
385	20240402	122400	339769984	1678	1678	1678	1678	0
386	20240402	122300	339769984	1678	1678	1678	1677	10
387	20240402	122200	339753210	1678	1679	1679	1678	30
388	20240402	122100	339702860	1679	1679	1679	1679	0
389	20240402	122000	339702860	1679	1679	1679	1679	1
390	20240402	121900	339701181	1679	1679	1679	1679	1
391	20240402	121800	339699502	1679	1679	1679	1679	5
392	20240402	121700	339691107	1679	1678	1679	1678	205
393	20240402	121600	339347116	1679	1679	1679	1679	156
394	20240402	121500	339085192	1680	1680	1680	1680	2
395	20240402	121400	339081832	1680	1680	1680	1680	0
396	20240402	121300	339081832	1680	1680	1680	1680	0
397	20240402	121200	339081832	1680	1680	1680	1680	1
398	20240402	121100	339080152	1678	1679	1679	1678	230
399	20240402	121000	338694194	1679	1679	1679	1679	1
400	20240402	120900	338692515	1680	1679	1680	1679	95
401	20240402	120800	338532916	1680	1680	1680	1680	2
402	20240402	120700	338529556	1681	1681	1681	1681	0
403	20240402	120600	338529556	1681	1681	1681	1681	0
404	20240402	120500	338529556	1681	1681	1681	1681	0
405	20240402	120400	338529556	1681	1681	1681	1681	3
406	20240402	120300	338524513	1682	1682	1682	1682	0
407	20240402	120200	338524513	1682	1682	1682	1682	0
408	20240402	120100	338524513	1682	1682	1682	1682	0
409	20240402	120000	338524513	1682	1682	1682	1682	0
410	20240402	115900	338524513	1682	1682	1682	1682	0
411	20240402	115800	338524513	1682	1682	1682	1682	1
412	20240402	115700	338522831	1682	1682	1682	1682	1
413	20240402	115600	338521149	1680	1680	1680	1680	100
414	20240402	115500	338353149	1682	1681	1682	1681	34
415	20240402	115400	338295971	1681	1681	1681	1680	12
416	20240402	115300	338275800	1682	1681	1682	1681	21
417	20240402	115200	338240497	1680	1679	1680	1679	33
418	20240402	115100	338185060	1680	1678	1680	1678	98
419	20240402	115000	338020547	1677	1677	1677	1677	517
420	20240402	114900	337153538	1675	1676	1676	1675	2
421	20240402	114800	337150187	1675	1675	1675	1675	0
422	20240402	114700	337150187	1675	1675	1675	1675	0
423	20240402	114600	337150187	1675	1675	1675	1675	0
424	20240402	114500	337150187	1675	1675	1675	1675	0
425	20240402	114400	337150187	1675	1675	1675	1675	0
426	20240402	114300	337150187	1675	1675	1675	1675	0
427	20240402	114200	337150187	1675	1675	1675	1675	0
428	20240402	114100	337150187	1675	1675	1675	1675	0
429	20240402	114000	337150187	1675	1679	1679	1675	530
430	20240402	113900	336262077	1679	1679	1679	1679	0
431	20240402	113800	336262077	1679	1679	1679	1679	5
432	20240402	113700	336253682	1679	1679	1679	1679	54
433	20240402	113600	336163016	1679	1679	1679	1679	0
434	20240402	113500	336163016	1679	1679	1679	1679	133
435	20240402	113400	335939709	1674	1674	1674	1674	50
436	20240402	113300	335856009	1680	1680	1680	1680	0
437	20240402	113200	335856009	1680	1680	1680	1680	1
438	20240402	113100	335854329	1674	1674	1674	1674	0
439	20240402	113000	335854329	1674	1674	1674	1674	0
440	20240402	112900	335854329	1674	1674	1674	1674	0
441	20240402	112800	335854329	1674	1674	1674	1674	0
442	20240402	112700	335854329	1674	1674	1674	1674	0
443	20240402	112600	335854329	1674	1674	1674	1674	0
444	20240402	112500	335854329	1674	1674	1674	1674	0
445	20240402	112400	335854329	1674	1674	1674	1674	216
446	20240402	112300	335492745	1674	1675	1675	1674	602
447	20240402	112200	334484396	1683	1679	1683	1679	100
448	20240402	112100	334316274	1678	1676	1678	1676	3
449	20240402	112000	334311243	1675	1675	1675	1675	0
450	20240402	111900	334311243	1675	1675	1675	1675	0
451	20240402	111800	334311243	1675	1675	1675	1675	129
452	20240402	111700	334095168	1675	1680	1680	1675	1400
453	20240402	111600	331749767	1684	1680	1684	1680	8
454	20240402	111500	331736305	1683	1683	1683	1683	0
455	20240402	111400	331736305	1683	1683	1683	1683	1
456	20240402	111300	331734622	1679	1682	1683	1679	633
457	20240402	111200	330669582	1683	1683	1683	1683	302
458	20240402	111100	330161316	1683	1682	1683	1681	182
459	20240402	111000	329855045	1683	1683	1683	1683	6
460	20240402	110900	329844947	1675	1677	1682	1675	667
461	20240402	110800	328726488	1677	1677	1677	1677	0
462	20240402	110700	328726488	1677	1684	1684	1677	186
463	20240402	110600	328413334	1687	1679	1688	1678	512
464	20240402	110500	327551513	1679	1679	1679	1679	1
465	20240402	110400	327549834	1675	1676	1679	1675	63
466	20240402	110300	327444250	1676	1674	1676	1674	1022
467	20240402	110200	325731560	1675	1672	1675	1672	109
468	20240402	110100	325549309	1672	1672	1675	1672	216
469	20240402	110000	325188151	1674	1671	1674	1671	6
470	20240402	105900	325178113	1673	1670	1674	1670	2126
471	20240402	105800	321625268	1669	1668	1670	1668	223
472	20240402	105700	321252902	1667	1667	1667	1667	1
473	20240402	105600	321251235	1669	1668	1669	1668	2
474	20240402	105500	321247898	1667	1667	1667	1667	1
475	20240402	105400	321246231	1670	1667	1670	1666	7772
476	20240402	105300	308269090	1667	1669	1669	1667	781
477	20240402	105200	306966292	1670	1670	1671	1670	434
478	20240402	105100	306241511	1671	1673	1673	1671	40
479	20240402	105000	306174639	1673	1673	1674	1673	201
480	20240402	104900	305838185	1675	1673	1675	1673	63
481	20240402	104800	305732756	1672	1672	1672	1671	27
482	20240402	104700	305687613	1673	1670	1673	1670	26
483	20240402	104600	305644177	1669	1669	1669	1669	5
484	20240402	104500	305635832	1668	1669	1669	1668	85
485	20240402	104400	305493968	1669	1666	1669	1666	7
486	20240402	104300	305482292	1665	1665	1665	1660	2150
487	20240402	104200	301903582	1665	1665	1665	1663	411
488	20240402	104100	301219269	1665	1667	1668	1659	9575
489	20240402	104000	285315316	1669	1669	1669	1666	741
490	20240402	103900	284080207	1667	1670	1670	1667	1629
491	20240402	103800	281363157	1670	1678	1678	1669	30545
492	20240402	103700	230285988	1678	1679	1679	1678	10645
493	20240402	103600	212418346	1680	1680	1680	1680	5
494	20240402	103500	212409946	1680	1680	1680	1680	1442
495	20240402	103400	209987386	1680	1680	1680	1680	41
496	20240402	103300	209918506	1680	1680	1680	1680	4658
497	20240402	103200	202093066	1680	1681	1681	1680	1015
498	20240402	103100	200387851	1690	1690	1690	1690	0
499	20240402	103000	200387851	1690	1690	1690	1690	0
500	20240402	102900	200387851	1690	1682	1690	1680	719
501	20240402	102800	199179516	1682	1690	1690	1682	319
502	20240402	102700	198641774	1680	1680	1680	1680	3318
503	20240402	102600	193067534	1680	1680	1680	1680	50
504	20240402	102500	192983534	1681	1681	1681	1681	0
505	20240402	102400	192983534	1681	1681	1681	1681	1802
506	20240402	102300	189954372	1682	1682	1682	1682	1
507	20240402	102200	189952690	1681	1681	1681	1681	1000
508	20240402	102100	188271690	1683	1683	1692	1682	3101
509	20240402	102000	183054498	1682	1682	1682	1682	480
510	20240402	101900	182247138	1692	1682	1692	1682	1202
511	20240402	101800	180225364	1683	1683	1683	1683	156
512	20240402	101700	179962816	1684	1684	1684	1684	11
513	20240402	101600	179944292	1684	1684	1684	1684	0
514	20240402	101500	179944292	1684	1687	1687	1684	239
515	20240402	101400	179541784	1693	1692	1693	1688	1029
516	20240402	101300	177800723	1687	1687	1687	1687	0
517	20240402	101200	177800723	1687	1691	1692	1687	2010
518	20240402	101100	174399984	1691	1691	1691	1691	0
519	20240402	101000	174399984	1691	1691	1691	1691	260
520	20240402	100900	173960324	1685	1685	1685	1685	11
521	20240402	100800	173941789	1692	1688	1692	1681	511
522	20240402	100700	173081146	1693	1693	1693	1693	1
523	20240402	100600	173079453	1689	1689	1689	1689	64
524	20240402	100500	172971357	1695	1695	1695	1694	2200
525	20240402	100400	169242420	1695	1692	1695	1692	31
526	20240402	100300	169189936	1692	1691	1692	1691	53
527	20240402	100200	169100310	1691	1691	1691	1691	1000
528	20240402	100100	167409310	1691	1691	1691	1691	0
529	20240402	100000	167409310	1691	1691	1691	1691	2
530	20240402	095900	167405928	1681	1681	1681	1681	200
531	20240402	095800	167069728	1691	1691	1691	1691	1
532	20240402	095700	167068037	1691	1691	1691	1691	4
533	20240402	095600	167061273	1691	1691	1691	1691	11
534	20240402	095500	167042672	1680	1681	1691	1680	329
535	20240402	095400	166489913	1680	1690	1690	1680	2500
536	20240402	095300	162269898	1690	1690	1690	1690	150
537	20240402	095200	162016398	1690	1690	1690	1690	1
538	20240402	095100	162014708	1691	1691	1691	1691	0
539	20240402	095000	162014708	1691	1680	1691	1680	705
540	20240402	094900	160830286	1680	1681	1681	1679	3018
541	20240402	094800	155760901	1681	1691	1691	1681	4806
542	20240402	094700	147674630	1684	1684	1684	1684	1800
543	20240402	094600	144643430	1684	1688	1691	1684	1042
544	20240402	094500	142887934	1689	1688	1689	1688	83
545	20240402	094400	142747757	1692	1686	1692	1686	1156
546	20240402	094300	140798735	1694	1694	1694	1694	0
547	20240402	094200	140798735	1694	1694	1694	1694	0
548	20240402	094100	140798735	1694	1694	1694	1694	0
549	20240402	094000	140798735	1694	1694	1694	1694	0
550	20240402	093900	140798735	1694	1692	1694	1691	302
551	20240402	093800	140287949	1692	1692	1692	1692	1001
552	20240402	093700	138594257	1684	1685	1685	1684	826
553	20240402	093600	137203271	1692	1692	1692	1692	14
554	20240402	093500	137179583	1687	1691	1691	1683	2145
555	20240402	093400	133561194	1691	1691	1691	1691	49
556	20240402	093300	133478335	1690	1690	1690	1690	200
557	20240402	093200	133140335	1694	1694	1694	1694	0
558	20240402	093100	133140335	1694	1694	1694	1694	0
559	20240402	093000	133140335	1694	1694	1695	1694	86
560	20240402	092900	132994601	1694	1693	1694	1693	2090
561	20240402	092800	129456141	1694	1694	1694	1694	0
562	20240402	092700	129456141	1694	1683	1694	1683	2100
563	20240402	092600	125899863	1683	1683	1683	1682	3011
564	20240402	092500	120832361	1694	1694	1694	1694	3
565	20240402	092400	120827279	1683	1686	1686	1683	1358
566	20240402	092300	118540721	1683	1685	1685	1683	3
567	20240402	092200	118535669	1686	1686	1686	1686	1
568	20240402	092100	118533983	1686	1686	1686	1686	1
569	20240402	092000	118532297	1679	1679	1680	1679	2210
570	20240402	091900	114821607	1679	1681	1681	1678	1310
571	20240402	091800	112621957	1687	1687	1687	1680	64
572	20240402	091700	112514008	1680	1688	1688	1680	18266
573	20240402	091600	81774074	1699	1699	1699	1699	341
574	20240402	091500	81194715	1699	1698	1699	1698	135
575	20240402	091400	80965379	1700	1685	1700	1685	10058
576	20240402	091300	63939240	1685	1685	1687	1684	3300
577	20240402	091200	58378883	1685	1693	1693	1685	6502
578	20240402	091100	47398673	1695	1695	1695	1695	243
579	20240402	091000	46986788	1695	1695	1695	1695	1008
580	20240402	090900	45278228	1695	1695	1695	1695	0
581	20240402	090800	45278228	1695	1691	1695	1690	255
582	20240402	090700	44846767	1693	1696	1696	1689	10375
583	20240402	090600	27302675	1696	1699	1699	1696	1008
584	20240402	090500	25592784	1698	1700	1702	1698	3579
585	20240402	090400	19507521	1701	1705	1705	1701	2484
586	20240402	090300	15277589	1707	1707	1707	1707	0
587	20240402	090200	15277589	1707	1707	1707	1707	290
588	20240402	090100	14782559	1707	1702	1707	1702	2
589	20240402	090000	14779150	1707	1710	1711	1703	8658