KissMeData/183490/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201000	936307579	1792	1792	1792	1792	2956
3	20240403	200900	936307579	1792	1792	1792	1792	0
4	20240403	200800	936307579	1792	1792	1792	1792	0
5	20240403	200700	936307579	1792	1792	1792	1792	0
6	20240403	200600	936307579	1792	1792	1792	1792	0
7	20240403	200500	936307579	1792	1792	1792	1792	0
8	20240403	200400	936307579	1792	1792	1792	1792	0
9	20240403	200300	936307579	1792	1792	1792	1792	0
10	20240403	200200	936307579	1792	1792	1792	1792	0
11	20240403	200100	936307579	1792	1792	1792	1792	0
12	20240403	200000	936307579	1792	1792	1792	1792	0
13	20240403	195900	936307579	1792	1792	1792	1792	0
14	20240403	195800	936307579	1792	1792	1792	1792	0
15	20240403	195700	936307579	1792	1792	1792	1792	0
16	20240403	195600	936307579	1792	1792	1792	1792	0
17	20240403	195500	936307579	1792	1792	1792	1792	0
18	20240403	195400	936307579	1792	1792	1792	1792	0
19	20240403	195300	936307579	1792	1792	1792	1792	0
20	20240403	195200	936307579	1792	1792	1792	1792	0
21	20240403	195100	936307579	1792	1792	1792	1792	0
22	20240403	195000	936307579	1792	1792	1792	1792	0
23	20240403	194900	936307579	1792	1792	1792	1792	0
24	20240403	194800	936307579	1792	1792	1792	1792	0
25	20240403	194700	936307579	1792	1792	1792	1792	0
26	20240403	194600	936307579	1792	1792	1792	1792	0
27	20240403	194500	936307579	1792	1792	1792	1792	0
28	20240403	194400	936307579	1792	1792	1792	1792	0
29	20240403	194300	936307579	1792	1792	1792	1792	0
30	20240403	194200	936307579	1792	1792	1792	1792	0
31	20240403	194100	936307579	1792	1792	1792	1792	0
32	20240403	194000	936307579	1792	1792	1792	1792	2956
33	20240403	193900	936307579	1792	1792	1792	1792	0
34	20240403	193800	936307579	1792	1792	1792	1792	0
35	20240403	193700	936307579	1792	1792	1792	1792	0
36	20240403	193600	936307579	1792	1792	1792	1792	0
37	20240403	193500	936307579	1792	1792	1792	1792	0
38	20240403	193400	936307579	1792	1792	1792	1792	0
39	20240403	193300	936307579	1792	1792	1792	1792	0
40	20240403	193200	936307579	1792	1792	1792	1792	0
41	20240403	193100	936307579	1792	1792	1792	1792	0
42	20240403	193000	936307579	1792	1792	1792	1792	0
43	20240403	192900	936307579	1792	1792	1792	1792	0
44	20240403	192800	936307579	1792	1792	1792	1792	0
45	20240403	192700	936307579	1792	1792	1792	1792	0
46	20240403	192600	936307579	1792	1792	1792	1792	0
47	20240403	192500	936307579	1792	1792	1792	1792	0
48	20240403	192400	936307579	1792	1792	1792	1792	0
49	20240403	192300	936307579	1792	1792	1792	1792	0
50	20240403	192200	936307579	1792	1792	1792	1792	0
51	20240403	192100	936307579	1792	1792	1792	1792	0
52	20240403	192000	936307579	1792	1792	1792	1792	0
53	20240403	191900	936307579	1792	1792	1792	1792	0
54	20240403	191800	936307579	1792	1792	1792	1792	0
55	20240403	191700	936307579	1792	1792	1792	1792	0
56	20240403	191600	936307579	1792	1792	1792	1792	0
57	20240403	191500	936307579	1792	1792	1792	1792	0
58	20240403	191400	936307579	1792	1792	1792	1792	0
59	20240403	191300	936307579	1792	1792	1792	1792	0
60	20240403	191200	936307579	1792	1792	1792	1792	0
61	20240403	191100	936307579	1792	1792	1792	1792	0
62	20240403	191000	936307579	1792	1792	1792	1792	2956
63	20240403	190900	936307579	1792	1792	1792	1792	0
64	20240403	190800	936307579	1792	1792	1792	1792	0
65	20240403	190700	936307579	1792	1792	1792	1792	0
66	20240403	190600	936307579	1792	1792	1792	1792	0
67	20240403	190500	936307579	1792	1792	1792	1792	0
68	20240403	190400	936307579	1792	1792	1792	1792	0
69	20240403	190300	936307579	1792	1792	1792	1792	0
70	20240403	190200	936307579	1792	1792	1792	1792	0
71	20240403	190100	936307579	1792	1792	1792	1792	0
72	20240403	190000	936307579	1792	1792	1792	1792	0
73	20240403	185900	936307579	1792	1792	1792	1792	0
74	20240403	185800	936307579	1792	1792	1792	1792	0
75	20240403	185700	936307579	1792	1792	1792	1792	0
76	20240403	185600	936307579	1792	1792	1792	1792	0
77	20240403	185500	936307579	1792	1792	1792	1792	0
78	20240403	185400	936307579	1792	1792	1792	1792	0
79	20240403	185300	936307579	1792	1792	1792	1792	0
80	20240403	185200	936307579	1792	1792	1792	1792	0
81	20240403	185100	936307579	1792	1792	1792	1792	0
82	20240403	185000	936307579	1792	1792	1792	1792	0
83	20240403	184900	936307579	1792	1792	1792	1792	0
84	20240403	184800	936307579	1792	1792	1792	1792	0
85	20240403	184700	936307579	1792	1792	1792	1792	0
86	20240403	184600	936307579	1792	1792	1792	1792	0
87	20240403	184500	936307579	1792	1792	1792	1792	0
88	20240403	184400	936307579	1792	1792	1792	1792	0
89	20240403	184300	936307579	1792	1792	1792	1792	0
90	20240403	184200	936307579	1792	1792	1792	1792	0
91	20240403	184100	936307579	1792	1792	1792	1792	0
92	20240403	184000	936307579	1792	1792	1792	1792	2956
93	20240403	183900	936307579	1792	1792	1792	1792	0
94	20240403	183800	936307579	1792	1792	1792	1792	0
95	20240403	183700	936307579	1792	1792	1792	1792	0
96	20240403	183600	936307579	1792	1792	1792	1792	0
97	20240403	183500	936307579	1792	1792	1792	1792	0
98	20240403	183400	936307579	1792	1792	1792	1792	0
99	20240403	183300	936307579	1792	1792	1792	1792	0
100	20240403	183200	936307579	1792	1792	1792	1792	0
101	20240403	183100	936307579	1792	1792	1792	1792	0
102	20240403	183000	936307579	1792	1792	1792	1792	0
103	20240403	182900	936307579	1792	1792	1792	1792	0
104	20240403	182800	936307579	1792	1792	1792	1792	0
105	20240403	182700	936307579	1792	1792	1792	1792	0
106	20240403	182600	936307579	1792	1792	1792	1792	0
107	20240403	182500	936307579	1792	1792	1792	1792	0
108	20240403	182400	936307579	1792	1792	1792	1792	0
109	20240403	182300	936307579	1792	1792	1792	1792	0
110	20240403	182200	936307579	1792	1792	1792	1792	0
111	20240403	182100	936307579	1792	1792	1792	1792	0
112	20240403	182000	936307579	1792	1792	1792	1792	0
113	20240403	181900	936307579	1792	1792	1792	1792	0
114	20240403	181800	936307579	1792	1792	1792	1792	0
115	20240403	181700	936307579	1792	1792	1792	1792	0
116	20240403	181600	936307579	1792	1792	1792	1792	0
117	20240403	181500	936307579	1792	1792	1792	1792	0
118	20240403	181400	936307579	1792	1792	1792	1792	0
119	20240403	181300	936307579	1792	1792	1792	1792	0
120	20240403	181200	936307579	1792	1792	1792	1792	0
121	20240403	181100	936307579	1792	1792	1792	1792	0
122	20240403	181000	936307579	1792	1792	1792	1792	2956
123	20240403	180900	936307579	1792	1792	1792	1792	0
124	20240403	180800	936307579	1792	1792	1792	1792	0
125	20240403	180700	936307579	1792	1792	1792	1792	0
126	20240403	180600	936307579	1792	1792	1792	1792	0
127	20240403	180500	936307579	1792	1792	1792	1792	0
128	20240403	180400	936307579	1792	1792	1792	1792	0
129	20240403	180300	936307579	1792	1792	1792	1792	0
130	20240403	180200	936307579	1792	1792	1792	1792	0
131	20240403	180100	936307579	1792	1792	1792	1792	0
132	20240403	180000	936307579	1792	1792	1792	1792	0
133	20240403	175900	936307579	1792	1792	1792	1792	0
134	20240403	175800	936307579	1792	1792	1792	1792	0
135	20240403	175700	936307579	1792	1792	1792	1792	0
136	20240403	175600	936307579	1792	1792	1792	1792	0
137	20240403	175500	936307579	1792	1792	1792	1792	0
138	20240403	175400	936307579	1792	1792	1792	1792	0
139	20240403	175300	936307579	1792	1792	1792	1792	0
140	20240403	175200	936307579	1792	1792	1792	1792	0
141	20240403	175100	936307579	1792	1792	1792	1792	0
142	20240403	175000	936307579	1792	1792	1792	1792	0
143	20240403	174900	936307579	1792	1792	1792	1792	0
144	20240403	174800	936307579	1792	1792	1792	1792	0
145	20240403	174700	936307579	1792	1792	1792	1792	0
146	20240403	174600	936307579	1792	1792	1792	1792	0
147	20240403	174500	936307579	1792	1792	1792	1792	0
148	20240403	174400	936307579	1792	1792	1792	1792	0
149	20240403	174300	936307579	1792	1792	1792	1792	0
150	20240403	174200	936307579	1792	1792	1792	1792	0
151	20240403	174100	936307579	1792	1792	1792	1792	0
152	20240403	174000	936307579	1792	1792	1792	1792	2956
153	20240403	173900	936307579	1792	1792	1792	1792	0
154	20240403	173800	936307579	1792	1792	1792	1792	0
155	20240403	173700	936307579	1792	1792	1792	1792	0
156	20240403	173600	936307579	1792	1792	1792	1792	0
157	20240403	173500	936307579	1792	1792	1792	1792	0
158	20240403	173400	936307579	1792	1792	1792	1792	0
159	20240403	173300	936307579	1792	1792	1792	1792	0
160	20240403	173200	936307579	1792	1792	1792	1792	0
161	20240403	173100	936307579	1792	1792	1792	1792	0
162	20240403	173000	936307579	1792	1792	1792	1792	0
163	20240403	172900	936307579	1792	1792	1792	1792	0
164	20240403	172800	936307579	1792	1792	1792	1792	0
165	20240403	172700	936307579	1792	1792	1792	1792	0
166	20240403	172600	936307579	1792	1792	1792	1792	0
167	20240403	172500	936307579	1792	1792	1792	1792	0
168	20240403	172400	936307579	1792	1792	1792	1792	0
169	20240403	172300	936307579	1792	1792	1792	1792	0
170	20240403	172200	936307579	1792	1792	1792	1792	0
171	20240403	172100	936307579	1792	1792	1792	1792	0
172	20240403	172000	936307579	1792	1792	1792	1792	0
173	20240403	171900	936307579	1792	1792	1792	1792	0
174	20240403	171800	936307579	1792	1792	1792	1792	0
175	20240403	171700	936307579	1792	1792	1792	1792	0
176	20240403	171600	936307579	1792	1792	1792	1792	0
177	20240403	171500	936307579	1792	1792	1792	1792	0
178	20240403	171400	936307579	1792	1792	1792	1792	0
179	20240403	171300	936307579	1792	1792	1792	1792	0
180	20240403	171200	936307579	1792	1792	1792	1792	0
181	20240403	171100	936307579	1792	1792	1792	1792	0
182	20240403	171000	936307579	1792	1792	1792	1792	2956
183	20240403	170900	936307579	1792	1792	1792	1792	0
184	20240403	170800	936307579	1792	1792	1792	1792	0
185	20240403	170700	936307579	1792	1792	1792	1792	0
186	20240403	170600	936307579	1792	1792	1792	1792	0
187	20240403	170500	936307579	1792	1792	1792	1792	0
188	20240403	170400	936307579	1792	1792	1792	1792	0
189	20240403	170300	936307579	1792	1792	1792	1792	0
190	20240403	170200	936307579	1792	1792	1792	1792	0
191	20240403	170100	936307579	1792	1792	1792	1792	0
192	20240403	170000	936307579	1792	1792	1792	1792	0
193	20240403	165900	936307579	1792	1792	1792	1792	0
194	20240403	165800	936307579	1792	1792	1792	1792	0
195	20240403	165700	936307579	1792	1792	1792	1792	0
196	20240403	165600	936307579	1792	1792	1792	1792	0
197	20240403	165500	936307579	1792	1792	1792	1792	0
198	20240403	165400	936307579	1792	1792	1792	1792	0
199	20240403	165300	936307579	1792	1792	1792	1792	0
200	20240403	165200	936307579	1792	1792	1792	1792	0
201	20240403	165100	936307579	1792	1792	1792	1792	0
202	20240403	165000	936307579	1792	1792	1792	1792	0
203	20240403	164900	936307579	1792	1792	1792	1792	0
204	20240403	164800	936307579	1792	1792	1792	1792	0
205	20240403	164700	936307579	1792	1792	1792	1792	0
206	20240403	164600	936307579	1792	1792	1792	1792	0
207	20240403	164500	936307579	1792	1792	1792	1792	0
208	20240403	164400	936307579	1792	1792	1792	1792	0
209	20240403	164300	936307579	1792	1792	1792	1792	0
210	20240403	164200	936307579	1792	1792	1792	1792	0
211	20240403	164100	936307579	1792	1792	1792	1792	0
212	20240403	164000	936307579	1792	1792	1792	1792	2956
213	20240403	163900	936307579	1792	1792	1792	1792	0
214	20240403	163800	936307579	1792	1792	1792	1792	0
215	20240403	163700	936307579	1792	1792	1792	1792	0
216	20240403	163600	936307579	1792	1792	1792	1792	0
217	20240403	163500	936307579	1792	1792	1792	1792	0
218	20240403	163400	936307579	1792	1792	1792	1792	0
219	20240403	163300	936307579	1792	1792	1792	1792	0
220	20240403	163200	936307579	1792	1792	1792	1792	0
221	20240403	163100	936307579	1792	1792	1792	1792	0
222	20240403	163000	936307579	1792	1792	1792	1792	0
223	20240403	162900	936307579	1792	1792	1792	1792	0
224	20240403	162800	936307579	1792	1792	1792	1792	0
225	20240403	162700	936307579	1792	1792	1792	1792	0
226	20240403	162600	936307579	1792	1792	1792	1792	0
227	20240403	162500	936307579	1792	1792	1792	1792	0
228	20240403	162400	936307579	1792	1792	1792	1792	0
229	20240403	162300	936307579	1792	1792	1792	1792	0
230	20240403	162200	936307579	1792	1792	1792	1792	0
231	20240403	162100	936307579	1792	1792	1792	1792	0
232	20240403	162000	936307579	1792	1792	1792	1792	0
233	20240403	161900	936307579	1792	1792	1792	1792	0
234	20240403	161800	936307579	1792	1792	1792	1792	0
235	20240403	161700	936307579	1792	1792	1792	1792	0
236	20240403	161600	936307579	1792	1792	1792	1792	0
237	20240403	161500	936307579	1792	1792	1792	1792	0
238	20240403	161400	936307579	1792	1792	1792	1792	0
239	20240403	161300	936307579	1792	1792	1792	1792	0
240	20240403	161200	936307579	1792	1792	1792	1792	0
241	20240403	161100	936307579	1792	1792	1792	1792	0
242	20240403	161000	936307579	1792	1792	1792	1792	2956
243	20240403	160900	936307579	1792	1792	1792	1792	0
244	20240403	160800	936307579	1792	1792	1792	1792	0
245	20240403	160700	936307579	1792	1792	1792	1792	0
246	20240403	160600	936307579	1792	1792	1792	1792	0
247	20240403	160500	936307579	1792	1792	1792	1792	0
248	20240403	160400	936307579	1792	1792	1792	1792	0
249	20240403	160300	936307579	1792	1792	1792	1792	0
250	20240403	160200	936307579	1792	1792	1792	1792	0
251	20240403	160100	936307579	1792	1792	1792	1792	0
252	20240403	160000	936307579	1792	1792	1792	1792	0
253	20240403	155900	936307579	1792	1792	1792	1792	0
254	20240403	155800	936307579	1792	1792	1792	1792	0
255	20240403	155700	936307579	1792	1792	1792	1792	0
256	20240403	155600	936307579	1792	1792	1792	1792	0
257	20240403	155500	936307579	1792	1792	1792	1792	0
258	20240403	155400	936307579	1792	1792	1792	1792	0
259	20240403	155300	936307579	1792	1792	1792	1792	0
260	20240403	155200	936307579	1792	1792	1792	1792	0
261	20240403	155100	936307579	1792	1792	1792	1792	0
262	20240403	155000	936307579	1792	1792	1792	1792	0
263	20240403	154900	936307579	1792	1792	1792	1792	0
264	20240403	154800	936307579	1792	1792	1792	1792	0
265	20240403	154700	936307579	1792	1792	1792	1792	0
266	20240403	154600	936307579	1792	1792	1792	1792	0
267	20240403	154500	936307579	1792	1792	1792	1792	0
268	20240403	154400	936307579	1792	1792	1792	1792	0
269	20240403	154300	936307579	1792	1792	1792	1792	0
270	20240403	154200	936307579	1792	1792	1792	1792	0
271	20240403	154100	936307579	1792	1792	1792	1792	0
272	20240403	154000	936307579	1792	1792	1792	1792	2956
273	20240403	153900	936307579	1792	1792	1792	1792	0
274	20240403	153800	936307579	1792	1792	1792	1792	0
275	20240403	153700	936307579	1792	1792	1792	1792	0
276	20240403	153600	936307579	1792	1792	1792	1792	0
277	20240403	153500	936307579	1792	1792	1792	1792	0
278	20240403	153400	936307579	1792	1792	1792	1792	0
279	20240403	153300	936307579	1792	1792	1792	1792	0
280	20240403	153200	936307579	1792	1792	1792	1792	0
281	20240403	153100	936307579	1792	1792	1792	1792	0
282	20240403	153000	936307579	1792	1792	1792	1792	2956
283	20240403	152900	931010427	1785	1785	1785	1785	0
284	20240403	152800	931010427	1785	1785	1785	1785	0
285	20240403	152700	931010427	1785	1785	1785	1785	0
286	20240403	152600	931010427	1785	1785	1785	1785	0
287	20240403	152500	931010427	1785	1785	1785	1785	0
288	20240403	152400	931010427	1785	1785	1785	1785	0
289	20240403	152300	931010427	1785	1785	1785	1785	0
290	20240403	152200	931010427	1785	1785	1785	1785	0
291	20240403	152100	931010427	1785	1785	1785	1785	0
292	20240403	152000	931010427	1785	1785	1785	1785	0
293	20240403	151900	931010427	1785	1786	1794	1784	355
294	20240403	151800	930376919	1784	1791	1791	1784	4246
295	20240403	151700	922789296	1803	1803	1803	1803	0
296	20240403	151600	922789296	1803	1792	1803	1792	2509
297	20240403	151500	918292917	1789	1789	1789	1789	1
298	20240403	151400	918291128	1804	1804	1804	1804	0
299	20240403	151300	918291128	1804	1797	1804	1797	1700
300	20240403	151200	915228326	1797	1786	1797	1785	368
301	20240403	151100	914570413	1785	1785	1785	1785	3855
302	20240403	151000	907689238	1785	1791	1791	1785	2816
303	20240403	150900	902657278	1790	1790	1790	1790	0
304	20240403	150800	902657278	1790	1790	1790	1790	930
305	20240403	150700	900992578	1790	1790	1790	1790	0
306	20240403	150600	900992578	1790	1788	1790	1788	2600
307	20240403	150500	896340614	1788	1788	1788	1788	101
308	20240403	150400	896160026	1788	1787	1788	1787	100
309	20240403	150300	895981227	1789	1780	1789	1780	1018
310	20240403	150200	894169025	1780	1780	1780	1780	2579
311	20240403	150100	889578405	1780	1780	1780	1780	3315
312	20240403	150000	883677705	1789	1780	1789	1780	7027
313	20240403	145900	871169618	1780	1794	1794	1780	39014
314	20240403	145800	801343967	1794	1794	1794	1794	0
315	20240403	145700	801343967	1794	1798	1798	1794	1200
316	20240403	145600	799190506	1798	1798	1798	1798	0
317	20240403	145500	799190506	1798	1798	1798	1798	0
318	20240403	145400	799190506	1798	1798	1798	1798	0
319	20240403	145300	799190506	1798	1798	1798	1798	0
320	20240403	145200	799190506	1798	1798	1798	1798	2521
321	20240403	145100	794657748	1798	1798	1798	1798	60
322	20240403	145000	794549868	1798	1798	1798	1798	200
323	20240403	144900	794190268	1798	1798	1798	1798	0
324	20240403	144800	794190268	1798	1798	1798	1798	0
325	20240403	144700	794190268	1798	1798	1798	1798	0
326	20240403	144600	794190268	1798	1798	1798	1798	2700
327	20240403	144500	789335668	1794	1794	1794	1794	1753
328	20240403	144400	786190786	1794	1794	1794	1794	0
329	20240403	144300	786190786	1794	1794	1794	1794	0
330	20240403	144200	786190786	1794	1795	1795	1794	100
331	20240403	144100	786011381	1794	1794	1794	1794	0
332	20240403	144000	786011381	1794	1794	1794	1794	0
333	20240403	143900	786011381	1794	1794	1794	1794	0
334	20240403	143800	786011381	1794	1794	1794	1794	100
335	20240403	143700	785831981	1794	1796	1796	1794	100
336	20240403	143600	785652578	1794	1794	1794	1794	0
337	20240403	143500	785652578	1794	1794	1794	1794	1960
338	20240403	143400	782136338	1794	1794	1794	1794	3000
339	20240403	143300	776754338	1793	1793	1793	1793	0
340	20240403	143200	776754338	1793	1794	1794	1793	2000
341	20240403	143100	773168238	1793	1796	1796	1793	1515
342	20240403	143000	770451293	1798	1798	1798	1798	0
343	20240403	142900	770451293	1798	1798	1798	1798	0
344	20240403	142800	770451293	1798	1796	1798	1796	567
345	20240403	142700	769432209	1794	1794	1794	1794	5000
346	20240403	142600	760462209	1794	1794	1794	1794	2099
347	20240403	142500	756696603	1793	1795	1795	1793	12114
348	20240403	142400	734960953	1796	1798	1798	1796	16980
349	20240403	142300	704454725	1798	1798	1798	1798	1000
350	20240403	142200	702656725	1799	1799	1799	1799	0
351	20240403	142100	702656725	1799	1799	1799	1799	0
352	20240403	142000	702656725	1799	1799	1799	1799	3
353	20240403	141900	702651328	1799	1799	1799	1799	1689
354	20240403	141800	699612817	1800	1800	1800	1800	0
355	20240403	141700	699612817	1800	1800	1800	1800	444
356	20240403	141600	698813617	1801	1801	1801	1801	0
357	20240403	141500	698813617	1801	1801	1801	1801	0
358	20240403	141400	698813617	1801	1801	1801	1801	0
359	20240403	141300	698813617	1801	1801	1801	1801	0
360	20240403	141200	698813617	1801	1801	1801	1801	0
361	20240403	141100	698813617	1801	1801	1801	1801	0
362	20240403	141000	698813617	1801	1801	1801	1801	0
363	20240403	140900	698813617	1801	1801	1801	1801	1
364	20240403	140800	698811816	1802	1802	1802	1802	85
365	20240403	140700	698658646	1803	1803	1803	1803	345
366	20240403	140600	698036611	1800	1800	1800	1800	0
367	20240403	140500	698036611	1800	1800	1800	1800	0
368	20240403	140400	698036611	1800	1800	1800	1800	0
369	20240403	140300	698036611	1800	1800	1800	1800	699
370	20240403	140200	696778411	1800	1800	1800	1800	309
371	20240403	140100	696222211	1800	1800	1800	1800	500
372	20240403	140000	695322211	1800	1800	1800	1800	1140
373	20240403	135900	693270211	1800	1798	1800	1798	185
374	20240403	135800	692937355	1798	1798	1798	1798	4
375	20240403	135700	692930163	1796	1796	1796	1796	1966
376	20240403	135600	689399227	1796	1799	1799	1796	4000
377	20240403	135500	682213762	1800	1800	1800	1800	0
378	20240403	135400	682213762	1800	1800	1800	1800	0
379	20240403	135300	682213762	1800	1798	1800	1798	200
380	20240403	135200	681853962	1796	1796	1796	1796	0
381	20240403	135100	681853962	1796	1796	1796	1796	179
382	20240403	135000	681532478	1796	1796	1796	1796	0
383	20240403	134900	681532478	1796	1797	1797	1796	600
384	20240403	134800	680454828	1796	1796	1796	1796	1530
385	20240403	134700	677706948	1797	1799	1799	1797	2078
386	20240403	134600	673972291	1800	1800	1800	1800	20
387	20240403	134500	673936291	1800	1800	1800	1800	0
388	20240403	134400	673936291	1800	1800	1800	1800	5
389	20240403	134300	673927291	1800	1800	1800	1799	10
390	20240403	134200	673909299	1798	1798	1798	1798	0
391	20240403	134100	673909299	1798	1799	1799	1798	2000
392	20240403	134000	670313289	1798	1798	1798	1798	0
393	20240403	133900	670313289	1798	1798	1798	1798	0
394	20240403	133800	670313289	1798	1798	1798	1798	0
395	20240403	133700	670313289	1798	1798	1798	1798	0
396	20240403	133600	670313289	1798	1798	1798	1798	0
397	20240403	133500	670313289	1798	1798	1798	1798	0
398	20240403	133400	670313289	1798	1798	1798	1798	0
399	20240403	133300	670313289	1798	1798	1798	1798	1
400	20240403	133200	670311491	1798	1797	1798	1797	987
401	20240403	133100	668537844	1798	1798	1798	1798	500
402	20240403	133000	667638844	1798	1804	1804	1798	2121
403	20240403	132900	663815686	1804	1799	1804	1798	7049
404	20240403	132800	651132620	1799	1799	1799	1799	48
405	20240403	132700	651046268	1800	1800	1800	1800	349
406	20240403	132600	650418068	1800	1802	1802	1800	12000
407	20240403	132500	628816991	1802	1802	1802	1802	473
408	20240403	132400	627964645	1804	1804	1804	1804	0
409	20240403	132300	627964645	1804	1804	1804	1804	0
410	20240403	132200	627964645	1804	1804	1804	1804	50
411	20240403	132100	627874445	1802	1803	1803	1802	22
412	20240403	132000	627834782	1804	1804	1804	1804	0
413	20240403	131900	627834782	1804	1804	1804	1804	0
414	20240403	131800	627834782	1804	1806	1806	1804	10134
415	20240403	131700	609542931	1806	1806	1806	1806	1312
416	20240403	131600	607173459	1806	1809	1809	1806	937
417	20240403	131500	605480243	1810	1810	1810	1810	0
418	20240403	131400	605480243	1810	1810	1810	1810	47
419	20240403	131300	605395173	1810	1810	1810	1810	880
420	20240403	131200	603802373	1810	1810	1810	1810	284
421	20240403	131100	603288333	1810	1810	1810	1810	1638
422	20240403	131000	600323553	1810	1810	1810	1810	0
423	20240403	130900	600323553	1810	1810	1810	1810	0
424	20240403	130800	600323553	1810	1810	1810	1810	0
425	20240403	130700	600323553	1810	1810	1810	1810	992
426	20240403	130600	598528033	1812	1812	1812	1812	1
427	20240403	130500	598526221	1812	1812	1812	1812	1992
428	20240403	130400	594916717	1812	1810	1812	1810	5000
429	20240403	130300	585860968	1809	1808	1809	1808	3000
430	20240403	130200	580434006	1808	1808	1808	1808	38
431	20240403	130100	580365302	1809	1809	1809	1809	0
432	20240403	130000	580365302	1809	1809	1809	1809	0
433	20240403	125900	580365302	1809	1809	1809	1809	200
434	20240403	125800	580003502	1809	1809	1809	1808	653
435	20240403	125700	578822256	1808	1808	1808	1808	1169
436	20240403	125600	576708704	1808	1807	1808	1807	2111
437	20240403	125500	572893500	1801	1801	1801	1801	100
438	20240403	125400	572713400	1801	1801	1801	1801	201
439	20240403	125300	572351399	1803	1803	1803	1800	2470
440	20240403	125200	567904254	1802	1802	1802	1802	0
441	20240403	125100	567904254	1802	1802	1802	1802	0
442	20240403	125000	567904254	1802	1806	1806	1802	501
443	20240403	124900	567000253	1807	1807	1807	1807	0
444	20240403	124800	567000253	1807	1807	1807	1807	0
445	20240403	124700	567000253	1807	1807	1807	1807	0
446	20240403	124600	567000253	1807	1807	1807	1807	0
447	20240403	124500	567000253	1807	1807	1807	1807	0
448	20240403	124400	567000253	1807	1807	1807	1807	0
449	20240403	124300	567000253	1807	1807	1807	1807	1000
450	20240403	124200	565193253	1804	1804	1804	1804	78
451	20240403	124100	565052541	1802	1802	1802	1802	0
452	20240403	124000	565052541	1802	1804	1804	1802	100
453	20240403	123900	564872338	1800	1800	1800	1800	0
454	20240403	123800	564872338	1800	1800	1800	1800	0
455	20240403	123700	564872338	1800	1800	1800	1800	360
456	20240403	123600	564224338	1800	1800	1800	1800	0
457	20240403	123500	564224338	1800	1800	1800	1800	80
458	20240403	123400	564080338	1800	1807	1807	1800	9812
459	20240403	123300	546406587	1807	1807	1807	1807	0
460	20240403	123200	546406587	1807	1807	1807	1807	0
461	20240403	123100	546406587	1807	1808	1808	1807	1072
462	20240403	123000	544469444	1808	1808	1808	1808	0
463	20240403	122900	544469444	1808	1808	1808	1808	0
464	20240403	122800	544469444	1808	1808	1808	1808	0
465	20240403	122700	544469444	1808	1808	1808	1808	0
466	20240403	122600	544469444	1808	1809	1809	1808	1183
467	20240403	122500	542329548	1809	1810	1810	1809	612
468	20240403	122400	541221939	1812	1812	1812	1812	100
469	20240403	122300	541040739	1812	1812	1812	1812	0
470	20240403	122200	541040739	1812	1812	1812	1812	1
471	20240403	122100	541038927	1808	1808	1808	1808	0
472	20240403	122000	541038927	1808	1808	1808	1808	0
473	20240403	121900	541038927	1808	1808	1808	1808	0
474	20240403	121800	541038927	1808	1808	1808	1808	0
475	20240403	121700	541038927	1808	1808	1808	1808	0
476	20240403	121600	541038927	1808	1808	1808	1808	0
477	20240403	121500	541038927	1808	1808	1808	1808	0
478	20240403	121400	541038927	1808	1808	1808	1808	303
479	20240403	121300	540491103	1812	1812	1812	1812	0
480	20240403	121200	540491103	1812	1812	1812	1812	0
481	20240403	121100	540491103	1812	1812	1812	1812	1374
482	20240403	121000	538001415	1812	1812	1812	1812	100
483	20240403	120900	537820215	1813	1813	1813	1813	0
484	20240403	120800	537820215	1813	1813	1813	1813	0
485	20240403	120700	537820215	1813	1813	1813	1813	0
486	20240403	120600	537820215	1813	1813	1813	1809	1559
487	20240403	120500	534998284	1813	1813	1813	1813	0
488	20240403	120400	534998284	1813	1813	1813	1813	0
489	20240403	120300	534998284	1813	1813	1813	1813	159
490	20240403	120200	534710017	1813	1813	1813	1813	0
491	20240403	120100	534710017	1813	1813	1813	1813	0
492	20240403	120000	534710017	1813	1813	1813	1813	6
493	20240403	115900	534699139	1813	1813	1813	1813	2
494	20240403	115800	534695513	1813	1813	1813	1813	0
495	20240403	115700	534695513	1813	1813	1813	1813	0
496	20240403	115600	534695513	1813	1813	1813	1813	0
497	20240403	115500	534695513	1813	1813	1813	1813	0
498	20240403	115400	534695513	1813	1813	1813	1813	0
499	20240403	115300	534695513	1813	1813	1813	1813	0
500	20240403	115200	534695513	1813	1813	1813	1813	0
501	20240403	115100	534695513	1813	1813	1813	1813	0
502	20240403	115000	534695513	1813	1813	1813	1813	0
503	20240403	114900	534695513	1813	1813	1813	1813	1505
504	20240403	114800	531966948	1813	1812	1813	1812	170
505	20240403	114700	531658856	1811	1812	1812	1811	2
506	20240403	114600	531655233	1813	1813	1813	1813	0
507	20240403	114500	531655233	1813	1813	1813	1813	0
508	20240403	114400	531655233	1813	1813	1813	1813	200
509	20240403	114300	531292633	1813	1813	1813	1813	0
510	20240403	114200	531292633	1813	1813	1813	1813	0
511	20240403	114100	531292633	1813	1813	1813	1813	1000
512	20240403	114000	529479633	1813	1813	1813	1813	81
513	20240403	113900	529332780	1813	1813	1813	1813	1000
514	20240403	113800	527519780	1814	1814	1814	1814	0
515	20240403	113700	527519780	1814	1814	1814	1814	11
516	20240403	113600	527499826	1814	1814	1814	1814	0
517	20240403	113500	527499826	1814	1814	1814	1814	0
518	20240403	113400	527499826	1814	1814	1814	1814	0
519	20240403	113300	527499826	1814	1814	1814	1814	0
520	20240403	113200	527499826	1814	1814	1814	1814	0
521	20240403	113100	527499826	1814	1814	1814	1814	0
522	20240403	113000	527499826	1814	1814	1814	1814	0
523	20240403	112900	527499826	1814	1814	1814	1814	0
524	20240403	112800	527499826	1814	1814	1814	1814	300
525	20240403	112700	526955626	1814	1814	1814	1814	0
526	20240403	112600	526955626	1814	1814	1814	1814	50
527	20240403	112500	526864926	1814	1814	1814	1814	0
528	20240403	112400	526864926	1814	1814	1814	1814	0
529	20240403	112300	526864926	1814	1814	1814	1814	200
530	20240403	112200	526502126	1814	1814	1814	1814	0
531	20240403	112100	526502126	1814	1814	1814	1814	100
532	20240403	112000	526320726	1814	1814	1814	1814	99
533	20240403	111900	526141140	1814	1809	1814	1809	13300
534	20240403	111800	502015275	1808	1808	1808	1808	301
535	20240403	111700	501471067	1807	1807	1807	1807	0
536	20240403	111600	501471067	1807	1807	1807	1807	0
537	20240403	111500	501471067	1807	1807	1807	1807	23
538	20240403	111400	501429506	1807	1807	1807	1807	465
539	20240403	111300	500589251	1806	1807	1807	1806	15
540	20240403	111200	500562156	1807	1807	1807	1807	5
541	20240403	111100	500553121	1807	1807	1807	1807	0
542	20240403	111000	500553121	1807	1801	1807	1801	305
543	20240403	110900	500003786	1801	1801	1801	1801	0
544	20240403	110800	500003786	1801	1801	1801	1801	0
545	20240403	110700	500003786	1801	1801	1801	1801	1000
546	20240403	110600	498202786	1801	1801	1801	1801	126
547	20240403	110500	497975860	1800	1800	1800	1800	0
548	20240403	110400	497975860	1800	1800	1800	1800	0
549	20240403	110300	497975860	1800	1801	1801	1800	2200
550	20240403	110200	494013860	1800	1800	1800	1800	0
551	20240403	110100	494013860	1800	1800	1800	1800	0
552	20240403	110000	494013860	1800	1800	1800	1800	0
553	20240403	105900	494013860	1800	1807	1807	1800	5200
554	20240403	105800	484645816	1807	1807	1807	1807	0
555	20240403	105700	484645816	1807	1807	1807	1807	3
556	20240403	105600	484640395	1808	1808	1808	1808	100
557	20240403	105500	484459595	1808	1808	1808	1808	0
558	20240403	105400	484459595	1808	1808	1808	1808	882
559	20240403	105300	482864939	1810	1810	1810	1810	0
560	20240403	105200	482864939	1810	1810	1810	1810	30
561	20240403	105100	482810639	1810	1810	1810	1810	3
562	20240403	105000	482805209	1810	1810	1810	1810	518
563	20240403	104900	481867629	1810	1810	1810	1810	0
564	20240403	104800	481867629	1810	1810	1810	1810	0
565	20240403	104700	481867629	1810	1810	1810	1810	0
566	20240403	104600	481867629	1810	1810	1810	1810	1
567	20240403	104500	481865819	1810	1810	1810	1810	0
568	20240403	104400	481865819	1810	1810	1810	1810	0
569	20240403	104300	481865819	1810	1810	1810	1810	369
570	20240403	104200	481197929	1814	1814	1814	1814	0
571	20240403	104100	481197929	1814	1814	1814	1814	0
572	20240403	104000	481197929	1814	1814	1814	1814	275
573	20240403	103900	480699079	1814	1814	1814	1814	0
574	20240403	103800	480699079	1814	1812	1814	1811	1402
575	20240403	103700	478156300	1813	1830	1830	1813	2920
576	20240403	103600	472846353	1821	1821	1821	1821	364
577	20240403	103500	472183509	1833	1833	1833	1833	0
578	20240403	103400	472183509	1833	1833	1833	1833	0
579	20240403	103300	472183509	1833	1833	1833	1833	0
580	20240403	103200	472183509	1833	1833	1833	1833	0
581	20240403	103100	472183509	1833	1833	1833	1833	0
582	20240403	103000	472183509	1833	1833	1833	1833	0
583	20240403	102900	472183509	1833	1833	1833	1833	2270
584	20240403	102800	468022599	1820	1821	1821	1820	10000
585	20240403	102700	449821429	1822	1823	1823	1822	1000
586	20240403	102600	447999400	1823	1821	1823	1821	2691
587	20240403	102500	443094711	1822	1823	1823	1822	6650
588	20240403	102400	430972384	1824	1824	1824	1824	4
589	20240403	102300	430965088	1824	1826	1826	1824	514
590	20240403	102200	430027037	1834	1827	1834	1827	155
591	20240403	102100	429743161	1832	1830	1833	1828	823
592	20240403	102000	428235860	1828	1828	1828	1828	100
593	20240403	101900	428053060	1829	1829	1829	1829	0
594	20240403	101800	428053060	1829	1830	1830	1829	1064
595	20240403	101700	426106759	1833	1833	1833	1833	162
596	20240403	101600	425809813	1833	1830	1833	1830	708
597	20240403	101500	424512991	1830	1830	1830	1830	1000
598	20240403	101400	422682991	1829	1830	1831	1829	1710
599	20240403	101300	419553259	1830	1830	1830	1830	0
600	20240403	101200	419553259	1830	1832	1832	1830	35
601	20240403	101100	419489142	1832	1833	1833	1832	3005
602	20240403	101000	413983977	1822	1822	1822	1822	0
603	20240403	100900	413983977	1822	1822	1822	1822	0
604	20240403	100800	413983977	1822	1822	1822	1822	0
605	20240403	100700	413983977	1822	1822	1822	1822	100
606	20240403	100600	413801777	1835	1832	1835	1832	1210
607	20240403	100500	411582517	1832	1832	1832	1831	1162
608	20240403	100400	409453793	1820	1820	1820	1820	1461
609	20240403	100300	406794773	1820	1820	1820	1820	844
610	20240403	100200	405258693	1821	1821	1821	1821	394
611	20240403	100100	404541219	1836	1830	1836	1830	2831
612	20240403	100000	399360441	1830	1830	1830	1830	6060
613	20240403	095900	388270641	1830	1829	1830	1825	6008
614	20240403	095800	377287175	1829	1823	1829	1823	3220
615	20240403	095700	371416845	1823	1823	1823	1823	0
616	20240403	095600	371416845	1823	1823	1823	1823	0
617	20240403	095500	371416845	1823	1813	1823	1813	10638
618	20240403	095400	352062701	1813	1813	1813	1813	0
619	20240403	095300	352062701	1813	1813	1813	1813	12
620	20240403	095200	352040945	1813	1813	1813	1813	0
621	20240403	095100	352040945	1813	1804	1813	1804	2329
622	20240403	095000	347827148	1805	1805	1805	1805	0
623	20240403	094900	347827148	1805	1805	1805	1805	0
624	20240403	094800	347827148	1805	1802	1805	1801	9999
625	20240403	094700	329809532	1802	1802	1802	1802	492
626	20240403	094600	328922948	1802	1802	1802	1802	0
627	20240403	094500	328922948	1802	1802	1802	1802	0
628	20240403	094400	328922948	1802	1802	1802	1802	0
629	20240403	094300	328922948	1802	1802	1802	1802	0
630	20240403	094200	328922948	1802	1810	1810	1802	4981
631	20240403	094100	319907446	1810	1808	1810	1808	3903
632	20240403	094000	312846759	1808	1801	1808	1801	1824
633	20240403	093900	309554735	1801	1802	1802	1801	1170
634	20240403	093800	307447256	1801	1801	1801	1801	46
635	20240403	093700	307364410	1801	1799	1801	1799	1529
636	20240403	093600	304612251	1799	1799	1799	1799	12
637	20240403	093500	304590663	1792	1798	1798	1792	1385
638	20240403	093400	302102992	1798	1810	1810	1798	27804
639	20240403	093300	252025993	1810	1810	1810	1810	1
640	20240403	093200	252024183	1810	1810	1810	1810	100
641	20240403	093100	251843183	1810	1810	1810	1810	4707
642	20240403	093000	243323513	1814	1813	1814	1811	3243
643	20240403	092900	237447641	1814	1814	1814	1814	56
644	20240403	092800	237346057	1814	1814	1814	1814	10
645	20240403	092700	237327917	1814	1814	1814	1814	0
646	20240403	092600	237327917	1814	1814	1814	1814	1000
647	20240403	092500	235513917	1823	1823	1823	1823	0
648	20240403	092400	235513917	1823	1823	1823	1823	275
649	20240403	092300	235012592	1813	1813	1813	1813	2060
650	20240403	092200	231277812	1813	1823	1823	1813	732
651	20240403	092100	229943703	1823	1819	1823	1819	29
652	20240403	092000	229890948	1819	1823	1823	1819	8575
653	20240403	091900	214271494	1826	1830	1830	1826	1029
654	20240403	091800	212392092	1830	1826	1830	1826	2128
655	20240403	091700	208499999	1823	1827	1827	1823	1700
656	20240403	091600	205396509	1827	1830	1830	1827	1050
657	20240403	091500	203475159	1830	1836	1836	1830	796
658	20240403	091400	202016809	1840	1839	1840	1838	409
659	20240403	091300	201264542	1840	1842	1851	1840	3422
660	20240403	091200	194943004	1851	1852	1852	1838	11091
661	20240403	091100	174427312	1851	1873	1873	1851	5875
662	20240403	091000	163469953	1873	1868	1874	1861	24642
663	20240403	090900	117383649	1868	1848	1869	1848	20424
664	20240403	090800	79376811	1847	1840	1848	1840	6236
665	20240403	090700	67865684	1840	1829	1840	1820	6283
666	20240403	090600	56359839	1830	1810	1830	1810	4280
667	20240403	090500	48553350	1810	1819	1819	1810	6000
668	20240403	090400	37684350	1820	1820	1820	1820	200
669	20240403	090300	37320350	1822	1822	1822	1822	0
670	20240403	090200	37320350	1822	1822	1822	1822	548
671	20240403	090100	36321894	1822	1822	1822	1822	1000
672	20240403	090000	34499894	1822	1823	1823	1822	18932