KissMeData/035890/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191000	435183575	1362	1362	1362	1362	6196
3	20240405	190900	435183575	1362	1362	1362	1362	0
4	20240405	190800	435183575	1362	1362	1362	1362	0
5	20240405	190700	435183575	1362	1362	1362	1362	0
6	20240405	190600	435183575	1362	1362	1362	1362	0
7	20240405	190500	435183575	1362	1362	1362	1362	0
8	20240405	190400	435183575	1362	1362	1362	1362	0
9	20240405	190300	435183575	1362	1362	1362	1362	0
10	20240405	190200	435183575	1362	1362	1362	1362	0
11	20240405	190100	435183575	1362	1362	1362	1362	0
12	20240405	190000	435183575	1362	1362	1362	1362	0
13	20240405	185900	435183575	1362	1362	1362	1362	0
14	20240405	185800	435183575	1362	1362	1362	1362	0
15	20240405	185700	435183575	1362	1362	1362	1362	0
16	20240405	185600	435183575	1362	1362	1362	1362	0
17	20240405	185500	435183575	1362	1362	1362	1362	0
18	20240405	185400	435183575	1362	1362	1362	1362	0
19	20240405	185300	435183575	1362	1362	1362	1362	0
20	20240405	185200	435183575	1362	1362	1362	1362	0
21	20240405	185100	435183575	1362	1362	1362	1362	0
22	20240405	185000	435183575	1362	1362	1362	1362	0
23	20240405	184900	435183575	1362	1362	1362	1362	0
24	20240405	184800	435183575	1362	1362	1362	1362	0
25	20240405	184700	435183575	1362	1362	1362	1362	0
26	20240405	184600	435183575	1362	1362	1362	1362	0
27	20240405	184500	435183575	1362	1362	1362	1362	0
28	20240405	184400	435183575	1362	1362	1362	1362	0
29	20240405	184300	435183575	1362	1362	1362	1362	0
30	20240405	184200	435183575	1362	1362	1362	1362	0
31	20240405	184100	435183575	1362	1362	1362	1362	0
32	20240405	184000	435183575	1362	1362	1362	1362	6196
33	20240405	183900	435183575	1362	1362	1362	1362	0
34	20240405	183800	435183575	1362	1362	1362	1362	0
35	20240405	183700	435183575	1362	1362	1362	1362	0
36	20240405	183600	435183575	1362	1362	1362	1362	0
37	20240405	183500	435183575	1362	1362	1362	1362	0
38	20240405	183400	435183575	1362	1362	1362	1362	0
39	20240405	183300	435183575	1362	1362	1362	1362	0
40	20240405	183200	435183575	1362	1362	1362	1362	0
41	20240405	183100	435183575	1362	1362	1362	1362	0
42	20240405	183000	435183575	1362	1362	1362	1362	0
43	20240405	182900	435183575	1362	1362	1362	1362	0
44	20240405	182800	435183575	1362	1362	1362	1362	0
45	20240405	182700	435183575	1362	1362	1362	1362	0
46	20240405	182600	435183575	1362	1362	1362	1362	0
47	20240405	182500	435183575	1362	1362	1362	1362	0
48	20240405	182400	435183575	1362	1362	1362	1362	0
49	20240405	182300	435183575	1362	1362	1362	1362	0
50	20240405	182200	435183575	1362	1362	1362	1362	0
51	20240405	182100	435183575	1362	1362	1362	1362	0
52	20240405	182000	435183575	1362	1362	1362	1362	0
53	20240405	181900	435183575	1362	1362	1362	1362	0
54	20240405	181800	435183575	1362	1362	1362	1362	0
55	20240405	181700	435183575	1362	1362	1362	1362	0
56	20240405	181600	435183575	1362	1362	1362	1362	0
57	20240405	181500	435183575	1362	1362	1362	1362	0
58	20240405	181400	435183575	1362	1362	1362	1362	0
59	20240405	181300	435183575	1362	1362	1362	1362	0
60	20240405	181200	435183575	1362	1362	1362	1362	0
61	20240405	181100	435183575	1362	1362	1362	1362	0
62	20240405	181000	435183575	1362	1362	1362	1362	6196
63	20240405	180900	435183575	1362	1362	1362	1362	0
64	20240405	180800	435183575	1362	1362	1362	1362	0
65	20240405	180700	435183575	1362	1362	1362	1362	0
66	20240405	180600	435183575	1362	1362	1362	1362	0
67	20240405	180500	435183575	1362	1362	1362	1362	0
68	20240405	180400	435183575	1362	1362	1362	1362	0
69	20240405	180300	435183575	1362	1362	1362	1362	0
70	20240405	180200	435183575	1362	1362	1362	1362	0
71	20240405	180100	435183575	1362	1362	1362	1362	0
72	20240405	180000	435183575	1362	1362	1362	1362	0
73	20240405	175900	435183575	1362	1362	1362	1362	0
74	20240405	175800	435183575	1362	1362	1362	1362	0
75	20240405	175700	435183575	1362	1362	1362	1362	0
76	20240405	175600	435183575	1362	1362	1362	1362	0
77	20240405	175500	435183575	1362	1362	1362	1362	0
78	20240405	175400	435183575	1362	1362	1362	1362	0
79	20240405	175300	435183575	1362	1362	1362	1362	0
80	20240405	175200	435183575	1362	1362	1362	1362	0
81	20240405	175100	435183575	1362	1362	1362	1362	0
82	20240405	175000	435183575	1362	1362	1362	1362	0
83	20240405	174900	435183575	1362	1362	1362	1362	0
84	20240405	174800	435183575	1362	1362	1362	1362	0
85	20240405	174700	435183575	1362	1362	1362	1362	0
86	20240405	174600	435183575	1362	1362	1362	1362	0
87	20240405	174500	435183575	1362	1362	1362	1362	0
88	20240405	174400	435183575	1362	1362	1362	1362	0
89	20240405	174300	435183575	1362	1362	1362	1362	0
90	20240405	174200	435183575	1362	1362	1362	1362	0
91	20240405	174100	435183575	1362	1362	1362	1362	0
92	20240405	174000	435183575	1362	1362	1362	1362	6196
93	20240405	173900	435183575	1362	1362	1362	1362	0
94	20240405	173800	435183575	1362	1362	1362	1362	0
95	20240405	173700	435183575	1362	1362	1362	1362	0
96	20240405	173600	435183575	1362	1362	1362	1362	0
97	20240405	173500	435183575	1362	1362	1362	1362	0
98	20240405	173400	435183575	1362	1362	1362	1362	0
99	20240405	173300	435183575	1362	1362	1362	1362	0
100	20240405	173200	435183575	1362	1362	1362	1362	0
101	20240405	173100	435183575	1362	1362	1362	1362	0
102	20240405	173000	435183575	1362	1362	1362	1362	0
103	20240405	172900	435183575	1362	1362	1362	1362	0
104	20240405	172800	435183575	1362	1362	1362	1362	0
105	20240405	172700	435183575	1362	1362	1362	1362	0
106	20240405	172600	435183575	1362	1362	1362	1362	0
107	20240405	172500	435183575	1362	1362	1362	1362	0
108	20240405	172400	435183575	1362	1362	1362	1362	0
109	20240405	172300	435183575	1362	1362	1362	1362	0
110	20240405	172200	435183575	1362	1362	1362	1362	0
111	20240405	172100	435183575	1362	1362	1362	1362	0
112	20240405	172000	435183575	1362	1362	1362	1362	0
113	20240405	171900	435183575	1362	1362	1362	1362	0
114	20240405	171800	435183575	1362	1362	1362	1362	0
115	20240405	171700	435183575	1362	1362	1362	1362	0
116	20240405	171600	435183575	1362	1362	1362	1362	0
117	20240405	171500	435183575	1362	1362	1362	1362	0
118	20240405	171400	435183575	1362	1362	1362	1362	0
119	20240405	171300	435183575	1362	1362	1362	1362	0
120	20240405	171200	435183575	1362	1362	1362	1362	0
121	20240405	171100	435183575	1362	1362	1362	1362	0
122	20240405	171000	435183575	1362	1362	1362	1362	6196
123	20240405	170900	435183575	1362	1362	1362	1362	0
124	20240405	170800	435183575	1362	1362	1362	1362	0
125	20240405	170700	435183575	1362	1362	1362	1362	0
126	20240405	170600	435183575	1362	1362	1362	1362	0
127	20240405	170500	435183575	1362	1362	1362	1362	0
128	20240405	170400	435183575	1362	1362	1362	1362	0
129	20240405	170300	435183575	1362	1362	1362	1362	0
130	20240405	170200	435183575	1362	1362	1362	1362	0
131	20240405	170100	435183575	1362	1362	1362	1362	0
132	20240405	170000	435183575	1362	1362	1362	1362	0
133	20240405	165900	435183575	1362	1362	1362	1362	0
134	20240405	165800	435183575	1362	1362	1362	1362	0
135	20240405	165700	435183575	1362	1362	1362	1362	0
136	20240405	165600	435183575	1362	1362	1362	1362	0
137	20240405	165500	435183575	1362	1362	1362	1362	0
138	20240405	165400	435183575	1362	1362	1362	1362	0
139	20240405	165300	435183575	1362	1362	1362	1362	0
140	20240405	165200	435183575	1362	1362	1362	1362	0
141	20240405	165100	435183575	1362	1362	1362	1362	0
142	20240405	165000	435183575	1362	1362	1362	1362	0
143	20240405	164900	435183575	1362	1362	1362	1362	0
144	20240405	164800	435183575	1362	1362	1362	1362	0
145	20240405	164700	435183575	1362	1362	1362	1362	0
146	20240405	164600	435183575	1362	1362	1362	1362	0
147	20240405	164500	435183575	1362	1362	1362	1362	0
148	20240405	164400	435183575	1362	1362	1362	1362	0
149	20240405	164300	435183575	1362	1362	1362	1362	0
150	20240405	164200	435183575	1362	1362	1362	1362	0
151	20240405	164100	435183575	1362	1362	1362	1362	0
152	20240405	164000	435183575	1362	1362	1362	1362	6196
153	20240405	163900	435183575	1362	1362	1362	1362	0
154	20240405	163800	435183575	1362	1362	1362	1362	0
155	20240405	163700	435183575	1362	1362	1362	1362	0
156	20240405	163600	435183575	1362	1362	1362	1362	0
157	20240405	163500	435183575	1362	1362	1362	1362	0
158	20240405	163400	435183575	1362	1362	1362	1362	0
159	20240405	163300	435183575	1362	1362	1362	1362	0
160	20240405	163200	435183575	1362	1362	1362	1362	0
161	20240405	163100	435183575	1362	1362	1362	1362	0
162	20240405	163000	435183575	1362	1362	1362	1362	0
163	20240405	162900	435183575	1362	1362	1362	1362	0
164	20240405	162800	435183575	1362	1362	1362	1362	0
165	20240405	162700	435183575	1362	1362	1362	1362	0
166	20240405	162600	435183575	1362	1362	1362	1362	0
167	20240405	162500	435183575	1362	1362	1362	1362	0
168	20240405	162400	435183575	1362	1362	1362	1362	0
169	20240405	162300	435183575	1362	1362	1362	1362	0
170	20240405	162200	435183575	1362	1362	1362	1362	0
171	20240405	162100	435183575	1362	1362	1362	1362	0
172	20240405	162000	435183575	1362	1362	1362	1362	0
173	20240405	161900	435183575	1362	1362	1362	1362	0
174	20240405	161800	435183575	1362	1362	1362	1362	0
175	20240405	161700	435183575	1362	1362	1362	1362	0
176	20240405	161600	435183575	1362	1362	1362	1362	0
177	20240405	161500	435183575	1362	1362	1362	1362	0
178	20240405	161400	435183575	1362	1362	1362	1362	0
179	20240405	161300	435183575	1362	1362	1362	1362	0
180	20240405	161200	435183575	1362	1362	1362	1362	0
181	20240405	161100	435183575	1362	1362	1362	1362	0
182	20240405	161000	435183575	1362	1362	1362	1362	6196
183	20240405	160900	435183575	1362	1362	1362	1362	0
184	20240405	160800	435183575	1362	1362	1362	1362	0
185	20240405	160700	435183575	1362	1362	1362	1362	0
186	20240405	160600	435183575	1362	1362	1362	1362	0
187	20240405	160500	435183575	1362	1362	1362	1362	0
188	20240405	160400	435183575	1362	1362	1362	1362	0
189	20240405	160300	435183575	1362	1362	1362	1362	0
190	20240405	160200	435183575	1362	1362	1362	1362	0
191	20240405	160100	435183575	1362	1362	1362	1362	0
192	20240405	160000	435183575	1362	1362	1362	1362	0
193	20240405	155900	435183575	1362	1362	1362	1362	0
194	20240405	155800	435183575	1362	1362	1362	1362	0
195	20240405	155700	435183575	1362	1362	1362	1362	0
196	20240405	155600	435183575	1362	1362	1362	1362	0
197	20240405	155500	435183575	1362	1362	1362	1362	0
198	20240405	155400	435183575	1362	1362	1362	1362	0
199	20240405	155300	435183575	1362	1362	1362	1362	0
200	20240405	155200	435183575	1362	1362	1362	1362	0
201	20240405	155100	435183575	1362	1362	1362	1362	0
202	20240405	155000	435183575	1362	1362	1362	1362	0
203	20240405	154900	435183575	1362	1362	1362	1362	0
204	20240405	154800	435183575	1362	1362	1362	1362	0
205	20240405	154700	435183575	1362	1362	1362	1362	0
206	20240405	154600	435183575	1362	1362	1362	1362	0
207	20240405	154500	435183575	1362	1362	1362	1362	0
208	20240405	154400	435183575	1362	1362	1362	1362	0
209	20240405	154300	435183575	1362	1362	1362	1362	0
210	20240405	154200	435183575	1362	1362	1362	1362	0
211	20240405	154100	435183575	1362	1362	1362	1362	0
212	20240405	154000	435183575	1362	1362	1362	1362	6196
213	20240405	153900	435183575	1362	1362	1362	1362	0
214	20240405	153800	435183575	1362	1362	1362	1362	0
215	20240405	153700	435183575	1362	1362	1362	1362	0
216	20240405	153600	435183575	1362	1362	1362	1362	0
217	20240405	153500	435183575	1362	1362	1362	1362	0
218	20240405	153400	435183575	1362	1362	1362	1362	0
219	20240405	153300	435183575	1362	1362	1362	1362	0
220	20240405	153200	435183575	1362	1362	1362	1362	0
221	20240405	153100	435183575	1362	1362	1362	1362	0
222	20240405	153000	435183575	1362	1362	1362	1362	6196
223	20240405	152900	426744623	1364	1364	1364	1364	0
224	20240405	152800	426744623	1364	1364	1364	1364	0
225	20240405	152700	426744623	1364	1364	1364	1364	0
226	20240405	152600	426744623	1364	1364	1364	1364	0
227	20240405	152500	426744623	1364	1364	1364	1364	0
228	20240405	152400	426744623	1364	1364	1364	1364	0
229	20240405	152300	426744623	1364	1364	1364	1364	0
230	20240405	152200	426744623	1364	1364	1364	1364	0
231	20240405	152100	426744623	1364	1364	1364	1364	0
232	20240405	152000	426744623	1364	1364	1364	1364	0
233	20240405	151900	426744623	1364	1365	1365	1364	17036
234	20240405	151800	403506248	1365	1365	1365	1365	301
235	20240405	151700	403095383	1365	1365	1365	1365	11
236	20240405	151600	403080368	1364	1365	1365	1364	182
237	20240405	151500	402831948	1365	1365	1365	1364	1130
238	20240405	151400	401289551	1364	1364	1364	1364	0
239	20240405	151300	401289551	1364	1365	1365	1364	137
240	20240405	151200	401102565	1365	1365	1365	1365	174
241	20240405	151100	400865055	1365	1365	1365	1365	222
242	20240405	151000	400562025	1365	1364	1365	1364	17
243	20240405	150900	400538835	1365	1365	1365	1365	0
244	20240405	150800	400538835	1365	1365	1365	1365	200
245	20240405	150700	400265835	1365	1365	1365	1365	0
246	20240405	150600	400265835	1365	1365	1365	1365	73
247	20240405	150500	400166190	1364	1364	1365	1364	987
248	20240405	150400	398819885	1364	1364	1364	1364	181
249	20240405	150300	398573001	1365	1365	1365	1365	0
250	20240405	150200	398573001	1365	1365	1365	1365	0
251	20240405	150100	398573001	1365	1365	1365	1365	1021
252	20240405	150000	397179336	1365	1362	1365	1362	5205
253	20240405	145900	390075616	1362	1362	1362	1362	0
254	20240405	145800	390075616	1362	1362	1363	1362	134
255	20240405	145700	389893029	1364	1364	1364	1364	73
256	20240405	145600	389793457	1364	1363	1364	1363	3725
257	20240405	145500	384712946	1363	1363	1363	1363	0
258	20240405	145400	384712946	1363	1363	1363	1363	1
259	20240405	145300	384711583	1363	1363	1363	1363	0
260	20240405	145200	384711583	1363	1364	1364	1363	12
261	20240405	145100	384695216	1365	1365	1365	1365	56
262	20240405	145000	384618776	1365	1365	1365	1365	10
263	20240405	144900	384605126	1365	1365	1365	1365	0
264	20240405	144800	384605126	1365	1365	1365	1365	1
265	20240405	144700	384603761	1365	1365	1365	1365	0
266	20240405	144600	384603761	1365	1365	1365	1365	0
267	20240405	144500	384603761	1365	1365	1365	1365	0
268	20240405	144400	384603761	1365	1366	1366	1365	5000
269	20240405	144300	377778655	1361	1361	1370	1361	32145
270	20240405	144200	333875724	1361	1361	1361	1361	177
271	20240405	144100	333634827	1361	1361	1361	1361	10
272	20240405	144000	333621217	1361	1361	1361	1361	200
273	20240405	143900	333349017	1360	1360	1360	1360	0
274	20240405	143800	333349017	1360	1360	1360	1360	0
275	20240405	143700	333349017	1360	1361	1361	1360	4500
276	20240405	143600	327227791	1362	1362	1362	1362	0
277	20240405	143500	327227791	1362	1362	1362	1362	232
278	20240405	143400	326911807	1362	1362	1362	1362	0
279	20240405	143300	326911807	1362	1362	1362	1362	20
280	20240405	143200	326884567	1361	1361	1361	1361	1118
281	20240405	143100	325362969	1363	1363	1363	1363	0
282	20240405	143000	325362969	1363	1363	1363	1363	0
283	20240405	142900	325362969	1363	1363	1363	1363	1200
284	20240405	142800	323727369	1363	1363	1363	1363	21
285	20240405	142700	323698746	1364	1364	1364	1364	12
286	20240405	142600	323682378	1364	1364	1364	1364	8
287	20240405	142500	323671466	1364	1364	1364	1364	500
288	20240405	142400	322989466	1365	1364	1365	1364	8014
289	20240405	142300	312058369	1364	1364	1364	1364	1
290	20240405	142200	312057005	1364	1362	1364	1362	12257
291	20240405	142100	295346713	1360	1360	1360	1360	0
292	20240405	142000	295346713	1360	1361	1361	1360	1000
293	20240405	141900	293986656	1360	1360	1360	1360	0
294	20240405	141800	293986656	1360	1360	1360	1360	0
295	20240405	141700	293986656	1360	1360	1360	1360	0
296	20240405	141600	293986656	1360	1360	1360	1360	1937
297	20240405	141500	291352336	1363	1361	1363	1361	11207
298	20240405	141400	276092046	1357	1360	1360	1357	8000
299	20240405	141300	265218053	1360	1360	1360	1360	0
300	20240405	141200	265218053	1360	1360	1360	1360	2204
301	20240405	141100	262220613	1361	1361	1361	1361	401
302	20240405	141000	261674852	1360	1362	1362	1360	401
303	20240405	140900	261129490	1360	1360	1360	1360	404
304	20240405	140800	260580050	1360	1360	1360	1360	20
305	20240405	140700	260552850	1362	1360	1362	1360	717
306	20240405	140600	259577728	1362	1362	1362	1362	0
307	20240405	140500	259577728	1362	1362	1362	1362	0
308	20240405	140400	259577728	1362	1362	1362	1362	23
309	20240405	140300	259546402	1360	1360	1360	1360	1
310	20240405	140200	259545042	1360	1362	1362	1360	538
311	20240405	140100	258812362	1363	1363	1363	1363	16445
312	20240405	140000	236397827	1363	1360	1363	1360	5119
313	20240405	135900	229427768	1360	1360	1360	1360	5
314	20240405	135800	229420968	1361	1361	1361	1361	1
315	20240405	135700	229419607	1362	1362	1362	1362	0
316	20240405	135600	229419607	1362	1362	1362	1362	1
317	20240405	135500	229418245	1362	1362	1362	1362	0
318	20240405	135400	229418245	1362	1362	1362	1362	1
319	20240405	135300	229416883	1362	1360	1362	1360	9415
320	20240405	135200	216596551	1359	1359	1359	1359	460
321	20240405	135100	215971411	1360	1360	1360	1360	17
322	20240405	135000	215948291	1360	1360	1360	1360	0
323	20240405	134900	215948291	1360	1360	1360	1360	0
324	20240405	134800	215948291	1360	1360	1360	1360	760
325	20240405	134700	214914691	1359	1359	1359	1359	0
326	20240405	134600	214914691	1359	1359	1359	1359	0
327	20240405	134500	214914691	1359	1359	1359	1359	1200
328	20240405	134400	213283891	1360	1360	1360	1360	0
329	20240405	134300	213283891	1360	1359	1360	1359	79
330	20240405	134200	213176452	1360	1360	1360	1360	5478
331	20240405	134100	205726372	1361	1360	1361	1360	78
332	20240405	134000	205620275	1359	1359	1359	1359	1
333	20240405	133900	205618916	1359	1359	1359	1359	1252
334	20240405	133800	203917448	1360	1361	1361	1360	5005
335	20240405	133700	197110643	1361	1361	1361	1361	17
336	20240405	133600	197087506	1361	1361	1361	1361	500
337	20240405	133500	196407006	1361	1360	1361	1360	3520
338	20240405	133400	191616287	1360	1360	1360	1360	6
339	20240405	133300	191608127	1360	1360	1360	1360	1
340	20240405	133200	191606767	1360	1360	1360	1360	27
341	20240405	133100	191570047	1359	1359	1359	1359	1
342	20240405	133000	191568688	1359	1359	1359	1359	387
343	20240405	132900	191042755	1361	1361	1361	1361	0
344	20240405	132800	191042755	1361	1359	1361	1359	303
345	20240405	132700	190630567	1360	1360	1360	1360	0
346	20240405	132600	190630567	1360	1360	1360	1360	2500
347	20240405	132500	187230567	1359	1359	1359	1359	1
348	20240405	132400	187229208	1359	1359	1359	1359	306
349	20240405	132300	186813354	1359	1359	1359	1359	0
350	20240405	132200	186813354	1359	1359	1359	1359	0
351	20240405	132100	186813354	1359	1359	1359	1359	0
352	20240405	132000	186813354	1359	1359	1359	1359	59
353	20240405	131900	186733173	1359	1359	1359	1359	274
354	20240405	131800	186360807	1359	1359	1359	1359	3
355	20240405	131700	186356730	1358	1358	1358	1358	1881
356	20240405	131600	183802332	1360	1360	1360	1360	0
357	20240405	131500	183802332	1360	1360	1360	1360	0
358	20240405	131400	183802332	1360	1360	1360	1360	0
359	20240405	131300	183802332	1360	1360	1360	1360	0
360	20240405	131200	183802332	1360	1360	1360	1360	0
361	20240405	131100	183802332	1360	1359	1360	1359	4132
362	20240405	131000	178182944	1360	1360	1360	1360	0
363	20240405	130900	178182944	1360	1360	1360	1360	5
364	20240405	130800	178176144	1360	1360	1360	1360	0
365	20240405	130700	178176144	1360	1359	1360	1359	2056
366	20240405	130600	175380750	1359	1359	1359	1359	40
367	20240405	130500	175326390	1359	1359	1359	1359	0
368	20240405	130400	175326390	1359	1359	1359	1359	0
369	20240405	130300	175326390	1359	1359	1359	1359	0
370	20240405	130200	175326390	1359	1359	1359	1359	1
371	20240405	130100	175325031	1359	1359	1359	1359	0
372	20240405	130000	175325031	1359	1359	1359	1359	4
373	20240405	125900	175319595	1359	1359	1359	1359	554
374	20240405	125800	174566709	1359	1359	1359	1359	0
375	20240405	125700	174566709	1359	1358	1359	1358	386
376	20240405	125600	174042136	1360	1360	1360	1360	0
377	20240405	125500	174042136	1360	1359	1360	1359	3000
378	20240405	125400	169962840	1358	1358	1358	1358	1
379	20240405	125300	169961482	1360	1360	1360	1360	978
380	20240405	125200	168631402	1360	1360	1360	1360	1247
381	20240405	125100	166935482	1360	1357	1360	1357	3803
382	20240405	125000	161768043	1355	1355	1355	1355	9
383	20240405	124900	161755848	1357	1353	1360	1353	10016
384	20240405	124800	148143114	1353	1348	1353	1348	8041
385	20240405	124700	137293155	1348	1348	1348	1348	0
386	20240405	124600	137293155	1348	1348	1348	1348	3671
387	20240405	124500	132344647	1349	1349	1349	1349	0
388	20240405	124400	132344647	1349	1349	1349	1349	1
389	20240405	124300	132343298	1348	1348	1348	1348	200
390	20240405	124200	132073698	1348	1349	1349	1348	766
391	20240405	124100	131040930	1348	1348	1348	1348	1505
392	20240405	124000	129012190	1348	1348	1348	1348	945
393	20240405	123900	127738330	1348	1348	1348	1348	0
394	20240405	123800	127738330	1348	1349	1349	1348	153
395	20240405	123700	127532056	1349	1349	1349	1349	601
396	20240405	123600	126721307	1348	1348	1348	1348	0
397	20240405	123500	126721307	1348	1348	1348	1348	0
398	20240405	123400	126721307	1348	1348	1348	1348	700
399	20240405	123300	125777707	1348	1348	1348	1348	1
400	20240405	123200	125776359	1349	1349	1349	1349	0
401	20240405	123100	125776359	1349	1349	1349	1349	0
402	20240405	123000	125776359	1349	1349	1349	1349	0
403	20240405	122900	125776359	1349	1348	1349	1348	85
404	20240405	122800	125661754	1348	1348	1348	1348	0
405	20240405	122700	125661754	1348	1348	1348	1348	0
406	20240405	122600	125661754	1348	1348	1348	1348	0
407	20240405	122500	125661754	1348	1348	1348	1348	0
408	20240405	122400	125661754	1348	1348	1348	1348	0
409	20240405	122300	125661754	1348	1348	1348	1348	80
410	20240405	122200	125553914	1349	1349	1349	1349	0
411	20240405	122100	125553914	1349	1349	1349	1349	3
412	20240405	122000	125549867	1349	1349	1349	1349	1
413	20240405	121900	125548518	1349	1348	1349	1348	76
414	20240405	121800	125446069	1349	1349	1349	1349	1
415	20240405	121700	125444720	1349	1349	1349	1349	1
416	20240405	121600	125443371	1349	1349	1349	1349	1
417	20240405	121500	125442022	1349	1349	1349	1349	1
418	20240405	121400	125440673	1349	1349	1349	1349	1
419	20240405	121300	125439324	1349	1349	1349	1349	1
420	20240405	121200	125437975	1349	1349	1349	1349	1
421	20240405	121100	125436626	1349	1349	1349	1349	1
422	20240405	121000	125435277	1349	1349	1349	1349	8
423	20240405	120900	125424485	1349	1349	1349	1349	0
424	20240405	120800	125424485	1349	1349	1349	1349	6
425	20240405	120700	125416391	1349	1348	1349	1348	22
426	20240405	120600	125386716	1349	1349	1349	1349	17
427	20240405	120500	125363783	1349	1349	1349	1349	12
428	20240405	120400	125347595	1349	1349	1349	1349	36
429	20240405	120300	125299031	1349	1349	1349	1349	0
430	20240405	120200	125299031	1349	1349	1349	1349	0
431	20240405	120100	125299031	1349	1349	1349	1349	1
432	20240405	120000	125297682	1349	1349	1349	1349	0
433	20240405	115900	125297682	1349	1349	1349	1349	0
434	20240405	115800	125297682	1349	1349	1349	1349	0
435	20240405	115700	125297682	1349	1349	1349	1349	0
436	20240405	115600	125297682	1349	1349	1349	1349	1735
437	20240405	115500	122957167	1349	1349	1349	1349	231
438	20240405	115400	122645548	1351	1351	1351	1351	162
439	20240405	115300	122426686	1351	1351	1351	1351	0
440	20240405	115200	122426686	1351	1351	1351	1351	0
441	20240405	115100	122426686	1351	1351	1351	1351	3
442	20240405	115000	122422633	1351	1351	1351	1351	0
443	20240405	114900	122422633	1351	1351	1351	1351	10
444	20240405	114800	122409123	1351	1351	1351	1351	0
445	20240405	114700	122409123	1351	1351	1351	1351	0
446	20240405	114600	122409123	1351	1351	1351	1351	0
447	20240405	114500	122409123	1351	1351	1351	1351	0
448	20240405	114400	122409123	1351	1351	1351	1351	0
449	20240405	114300	122409123	1351	1351	1351	1351	2
450	20240405	114200	122406421	1351	1351	1351	1351	0
451	20240405	114100	122406421	1351	1351	1351	1351	0
452	20240405	114000	122406421	1351	1351	1351	1351	0
453	20240405	113900	122406421	1351	1351	1351	1351	1
454	20240405	113800	122405070	1351	1351	1351	1351	0
455	20240405	113700	122405070	1351	1351	1351	1351	0
456	20240405	113600	122405070	1351	1351	1351	1351	17
457	20240405	113500	122382103	1350	1350	1350	1350	1516
458	20240405	113400	120335503	1350	1350	1350	1350	0
459	20240405	113300	120335503	1350	1350	1350	1350	0
460	20240405	113200	120335503	1350	1350	1350	1350	0
461	20240405	113100	120335503	1350	1350	1350	1350	0
462	20240405	113000	120335503	1350	1350	1350	1350	0
463	20240405	112900	120335503	1350	1350	1350	1350	0
464	20240405	112800	120335503	1350	1349	1350	1349	76
465	20240405	112700	120232977	1350	1350	1350	1350	0
466	20240405	112600	120232977	1350	1350	1350	1350	2
467	20240405	112500	120230277	1350	1350	1350	1350	0
468	20240405	112400	120230277	1350	1350	1350	1350	0
469	20240405	112300	120230277	1350	1350	1350	1350	0
470	20240405	112200	120230277	1350	1350	1350	1350	0
471	20240405	112100	120230277	1350	1350	1350	1350	10
472	20240405	112000	120216777	1350	1350	1350	1350	11
473	20240405	111900	120201927	1351	1351	1351	1351	1
474	20240405	111800	120200576	1351	1351	1351	1351	0
475	20240405	111700	120200576	1351	1351	1351	1351	0
476	20240405	111600	120200576	1351	1351	1351	1351	0
477	20240405	111500	120200576	1351	1351	1351	1351	0
478	20240405	111400	120200576	1351	1351	1351	1351	0
479	20240405	111300	120200576	1351	1351	1351	1351	1
480	20240405	111200	120199225	1349	1349	1349	1349	0
481	20240405	111100	120199225	1349	1349	1349	1349	100
482	20240405	111000	120064325	1352	1352	1352	1352	0
483	20240405	110900	120064325	1352	1352	1352	1352	0
484	20240405	110800	120064325	1352	1352	1352	1352	0
485	20240405	110700	120064325	1352	1352	1352	1352	127
486	20240405	110600	119892621	1352	1352	1352	1352	1
487	20240405	110500	119891269	1352	1352	1352	1352	0
488	20240405	110400	119891269	1352	1352	1352	1352	0
489	20240405	110300	119891269	1352	1352	1352	1352	0
490	20240405	110200	119891269	1352	1352	1352	1352	0
491	20240405	110100	119891269	1352	1352	1352	1352	0
492	20240405	110000	119891269	1352	1352	1352	1352	10546
493	20240405	105900	105633077	1352	1352	1352	1352	0
494	20240405	105800	105633077	1352	1349	1352	1349	3202
495	20240405	105700	101304396	1348	1349	1349	1348	2
496	20240405	105600	101301699	1349	1349	1349	1349	0
497	20240405	105500	101301699	1349	1349	1349	1349	1439
498	20240405	105400	99360488	1349	1349	1349	1349	45
499	20240405	105300	99299783	1349	1349	1349	1349	0
500	20240405	105200	99299783	1349	1351	1351	1349	14486
501	20240405	105100	79741179	1351	1351	1351	1351	1000
502	20240405	105000	78390179	1351	1351	1351	1351	0
503	20240405	104900	78390179	1351	1351	1351	1351	0
504	20240405	104800	78390179	1351	1351	1351	1351	0
505	20240405	104700	78390179	1351	1350	1351	1350	1849
506	20240405	104600	75892883	1350	1350	1350	1350	4
507	20240405	104500	75887483	1350	1350	1350	1350	0
508	20240405	104400	75887483	1350	1350	1350	1350	50
509	20240405	104300	75819983	1349	1349	1349	1349	155
510	20240405	104200	75610888	1349	1349	1349	1349	1000
511	20240405	104100	74261888	1350	1350	1350	1350	0
512	20240405	104000	74261888	1350	1350	1350	1350	748
513	20240405	103900	73252088	1351	1351	1351	1351	0
514	20240405	103800	73252088	1351	1351	1351	1351	0
515	20240405	103700	73252088	1351	1351	1351	1351	0
516	20240405	103600	73252088	1351	1351	1351	1351	0
517	20240405	103500	73252088	1351	1351	1351	1350	1329
518	20240405	103400	71457859	1350	1349	1350	1348	756
519	20240405	103300	70437995	1349	1351	1351	1349	376
520	20240405	103200	69930395	1351	1351	1351	1351	1
521	20240405	103100	69929044	1351	1351	1351	1351	0
522	20240405	103000	69929044	1351	1350	1351	1350	2
523	20240405	102900	69926343	1352	1350	1352	1350	4461
524	20240405	102800	63903961	1351	1352	1352	1351	816
525	20240405	102700	62801249	1352	1352	1352	1352	1301
526	20240405	102600	61042297	1353	1353	1353	1353	1
527	20240405	102500	61040944	1353	1353	1353	1353	0
528	20240405	102400	61040944	1353	1353	1353	1353	0
529	20240405	102300	61040944	1353	1353	1353	1353	0
530	20240405	102200	61040944	1353	1353	1353	1353	2
531	20240405	102100	61038238	1353	1353	1353	1353	0
532	20240405	102000	61038238	1353	1353	1353	1353	0
533	20240405	101900	61038238	1353	1353	1353	1353	0
534	20240405	101800	61038238	1353	1353	1353	1353	0
535	20240405	101700	61038238	1353	1353	1353	1353	0
536	20240405	101600	61038238	1353	1353	1353	1353	150
537	20240405	101500	60835288	1353	1353	1353	1353	2619
538	20240405	101400	57291781	1353	1354	1354	1353	1250
539	20240405	101300	55600527	1354	1354	1354	1354	100
540	20240405	101200	55465127	1354	1354	1354	1354	148
541	20240405	101100	55264735	1354	1354	1354	1354	1
542	20240405	101000	55263381	1354	1353	1354	1353	1001
543	20240405	100900	53909027	1354	1354	1354	1354	0
544	20240405	100800	53909027	1354	1354	1354	1354	0
545	20240405	100700	53909027	1354	1354	1354	1354	50
546	20240405	100600	53841327	1355	1355	1355	1355	0
547	20240405	100500	53841327	1355	1353	1355	1353	1315
548	20240405	100400	52062102	1353	1353	1353	1353	0
549	20240405	100300	52062102	1353	1353	1353	1353	0
550	20240405	100200	52062102	1353	1355	1355	1353	151
551	20240405	100100	51857776	1356	1356	1356	1356	1
552	20240405	100000	51856420	1356	1357	1357	1356	14
553	20240405	095900	51837426	1356	1356	1356	1356	0
554	20240405	095800	51837426	1356	1356	1356	1356	62
555	20240405	095700	51753354	1356	1357	1357	1353	2510
556	20240405	095600	48353168	1357	1357	1357	1357	0
557	20240405	095500	48353168	1357	1357	1357	1357	3
558	20240405	095400	48349097	1357	1357	1357	1356	102
559	20240405	095300	48210783	1357	1357	1357	1357	105
560	20240405	095200	48068298	1357	1357	1357	1357	0
561	20240405	095100	48068298	1357	1357	1357	1357	0
562	20240405	095000	48068298	1357	1357	1357	1357	121
563	20240405	094900	47904101	1357	1357	1357	1357	100
564	20240405	094800	47768401	1359	1359	1359	1359	0
565	20240405	094700	47768401	1359	1359	1359	1359	0
566	20240405	094600	47768401	1359	1358	1359	1358	500
567	20240405	094500	47089089	1358	1358	1358	1358	812
568	20240405	094400	45986393	1358	1358	1358	1358	1531
569	20240405	094300	43907295	1358	1358	1358	1358	100
570	20240405	094200	43771495	1357	1356	1357	1356	830
571	20240405	094100	42645200	1356	1356	1356	1356	0
572	20240405	094000	42645200	1356	1356	1356	1356	558
573	20240405	093900	41888552	1355	1355	1355	1355	0
574	20240405	093800	41888552	1355	1355	1355	1355	733
575	20240405	093700	40895337	1355	1355	1355	1355	0
576	20240405	093600	40895337	1355	1355	1355	1355	0
577	20240405	093500	40895337	1355	1355	1355	1355	0
578	20240405	093400	40895337	1355	1355	1355	1355	537
579	20240405	093300	40167702	1353	1353	1353	1353	0
580	20240405	093200	40167702	1353	1353	1353	1353	212
581	20240405	093100	39880866	1353	1353	1353	1353	0
582	20240405	093000	39880866	1353	1353	1353	1353	372
583	20240405	092900	39377550	1352	1352	1352	1352	0
584	20240405	092800	39377550	1352	1352	1352	1352	0
585	20240405	092700	39377550	1352	1352	1352	1352	0
586	20240405	092600	39377550	1352	1352	1352	1352	500
587	20240405	092500	38701550	1352	1352	1352	1352	0
588	20240405	092400	38701550	1352	1356	1356	1352	51
589	20240405	092300	38632398	1356	1355	1356	1353	1572
590	20240405	092200	36505173	1355	1350	1355	1350	249
591	20240405	092100	36168950	1350	1350	1350	1350	1
592	20240405	092000	36167600	1345	1345	1345	1345	114
593	20240405	091900	36014270	1350	1346	1350	1346	122
594	20240405	091800	35850054	1346	1346	1346	1346	0
595	20240405	091700	35850054	1346	1346	1346	1346	2727
596	20240405	091600	32179512	1345	1344	1345	1343	3483
597	20240405	091500	27499348	1344	1344	1344	1344	22
598	20240405	091400	27469780	1341	1341	1341	1341	3649
599	20240405	091300	22576471	1343	1341	1343	1341	14
600	20240405	091200	22557689	1341	1341	1341	1341	0
601	20240405	091100	22557689	1341	1345	1345	1341	2020
602	20240405	091000	19848789	1341	1341	1341	1341	50
603	20240405	090900	19781739	1341	1341	1341	1341	0
604	20240405	090800	19781739	1341	1341	1341	1341	500
605	20240405	090700	19111239	1345	1345	1345	1345	4
606	20240405	090600	19105859	1342	1342	1342	1342	800
607	20240405	090500	18032259	1341	1342	1343	1341	921
608	20240405	090400	16796831	1342	1343	1343	1342	1128
609	20240405	090300	15282990	1343	1343	1343	1343	723
610	20240405	090200	14312001	1343	1345	1345	1343	1819
611	20240405	090100	11866822	1346	1347	1347	1345	4507
612	20240405	090000	5800182	1347	1347	1347	1347	4306