KissMeData/206560/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201500	506555270	7930	7930	7930	7930	1271
3	20240403	201400	506555270	7930	7930	7930	7930	0
4	20240403	201300	506555270	7930	7930	7930	7930	0
5	20240403	201200	506555270	7930	7930	7930	7930	0
6	20240403	201100	506555270	7930	7930	7930	7930	0
7	20240403	201000	506555270	7930	7930	7930	7930	0
8	20240403	200900	506555270	7930	7930	7930	7930	0
9	20240403	200800	506555270	7930	7930	7930	7930	0
10	20240403	200700	506555270	7930	7930	7930	7930	0
11	20240403	200600	506555270	7930	7930	7930	7930	0
12	20240403	200500	506555270	7930	7930	7930	7930	0
13	20240403	200400	506555270	7930	7930	7930	7930	0
14	20240403	200300	506555270	7930	7930	7930	7930	0
15	20240403	200200	506555270	7930	7930	7930	7930	0
16	20240403	200100	506555270	7930	7930	7930	7930	0
17	20240403	200000	506555270	7930	7930	7930	7930	0
18	20240403	195900	506555270	7930	7930	7930	7930	0
19	20240403	195800	506555270	7930	7930	7930	7930	0
20	20240403	195700	506555270	7930	7930	7930	7930	0
21	20240403	195600	506555270	7930	7930	7930	7930	0
22	20240403	195500	506555270	7930	7930	7930	7930	0
23	20240403	195400	506555270	7930	7930	7930	7930	0
24	20240403	195300	506555270	7930	7930	7930	7930	0
25	20240403	195200	506555270	7930	7930	7930	7930	0
26	20240403	195100	506555270	7930	7930	7930	7930	0
27	20240403	195000	506555270	7930	7930	7930	7930	0
28	20240403	194900	506555270	7930	7930	7930	7930	0
29	20240403	194800	506555270	7930	7930	7930	7930	0
30	20240403	194700	506555270	7930	7930	7930	7930	0
31	20240403	194600	506555270	7930	7930	7930	7930	0
32	20240403	194500	506555270	7930	7930	7930	7930	1271
33	20240403	194400	506555270	7930	7930	7930	7930	0
34	20240403	194300	506555270	7930	7930	7930	7930	0
35	20240403	194200	506555270	7930	7930	7930	7930	0
36	20240403	194100	506555270	7930	7930	7930	7930	0
37	20240403	194000	506555270	7930	7930	7930	7930	0
38	20240403	193900	506555270	7930	7930	7930	7930	0
39	20240403	193800	506555270	7930	7930	7930	7930	0
40	20240403	193700	506555270	7930	7930	7930	7930	0
41	20240403	193600	506555270	7930	7930	7930	7930	0
42	20240403	193500	506555270	7930	7930	7930	7930	0
43	20240403	193400	506555270	7930	7930	7930	7930	0
44	20240403	193300	506555270	7930	7930	7930	7930	0
45	20240403	193200	506555270	7930	7930	7930	7930	0
46	20240403	193100	506555270	7930	7930	7930	7930	0
47	20240403	193000	506555270	7930	7930	7930	7930	0
48	20240403	192900	506555270	7930	7930	7930	7930	0
49	20240403	192800	506555270	7930	7930	7930	7930	0
50	20240403	192700	506555270	7930	7930	7930	7930	0
51	20240403	192600	506555270	7930	7930	7930	7930	0
52	20240403	192500	506555270	7930	7930	7930	7930	0
53	20240403	192400	506555270	7930	7930	7930	7930	0
54	20240403	192300	506555270	7930	7930	7930	7930	0
55	20240403	192200	506555270	7930	7930	7930	7930	0
56	20240403	192100	506555270	7930	7930	7930	7930	0
57	20240403	192000	506555270	7930	7930	7930	7930	0
58	20240403	191900	506555270	7930	7930	7930	7930	0
59	20240403	191800	506555270	7930	7930	7930	7930	0
60	20240403	191700	506555270	7930	7930	7930	7930	0
61	20240403	191600	506555270	7930	7930	7930	7930	0
62	20240403	191500	506555270	7930	7930	7930	7930	1271
63	20240403	191400	506555270	7930	7930	7930	7930	0
64	20240403	191300	506555270	7930	7930	7930	7930	0
65	20240403	191200	506555270	7930	7930	7930	7930	0
66	20240403	191100	506555270	7930	7930	7930	7930	0
67	20240403	191000	506555270	7930	7930	7930	7930	0
68	20240403	190900	506555270	7930	7930	7930	7930	0
69	20240403	190800	506555270	7930	7930	7930	7930	0
70	20240403	190700	506555270	7930	7930	7930	7930	0
71	20240403	190600	506555270	7930	7930	7930	7930	0
72	20240403	190500	506555270	7930	7930	7930	7930	0
73	20240403	190400	506555270	7930	7930	7930	7930	0
74	20240403	190300	506555270	7930	7930	7930	7930	0
75	20240403	190200	506555270	7930	7930	7930	7930	0
76	20240403	190100	506555270	7930	7930	7930	7930	0
77	20240403	190000	506555270	7930	7930	7930	7930	0
78	20240403	185900	506555270	7930	7930	7930	7930	0
79	20240403	185800	506555270	7930	7930	7930	7930	0
80	20240403	185700	506555270	7930	7930	7930	7930	0
81	20240403	185600	506555270	7930	7930	7930	7930	0
82	20240403	185500	506555270	7930	7930	7930	7930	0
83	20240403	185400	506555270	7930	7930	7930	7930	0
84	20240403	185300	506555270	7930	7930	7930	7930	0
85	20240403	185200	506555270	7930	7930	7930	7930	0
86	20240403	185100	506555270	7930	7930	7930	7930	0
87	20240403	185000	506555270	7930	7930	7930	7930	0
88	20240403	184900	506555270	7930	7930	7930	7930	0
89	20240403	184800	506555270	7930	7930	7930	7930	0
90	20240403	184700	506555270	7930	7930	7930	7930	0
91	20240403	184600	506555270	7930	7930	7930	7930	0
92	20240403	184500	506555270	7930	7930	7930	7930	1271
93	20240403	184400	506555270	7930	7930	7930	7930	0
94	20240403	184300	506555270	7930	7930	7930	7930	0
95	20240403	184200	506555270	7930	7930	7930	7930	0
96	20240403	184100	506555270	7930	7930	7930	7930	0
97	20240403	184000	506555270	7930	7930	7930	7930	0
98	20240403	183900	506555270	7930	7930	7930	7930	0
99	20240403	183800	506555270	7930	7930	7930	7930	0
100	20240403	183700	506555270	7930	7930	7930	7930	0
101	20240403	183600	506555270	7930	7930	7930	7930	0
102	20240403	183500	506555270	7930	7930	7930	7930	0
103	20240403	183400	506555270	7930	7930	7930	7930	0
104	20240403	183300	506555270	7930	7930	7930	7930	0
105	20240403	183200	506555270	7930	7930	7930	7930	0
106	20240403	183100	506555270	7930	7930	7930	7930	0
107	20240403	183000	506555270	7930	7930	7930	7930	0
108	20240403	182900	506555270	7930	7930	7930	7930	0
109	20240403	182800	506555270	7930	7930	7930	7930	0
110	20240403	182700	506555270	7930	7930	7930	7930	0
111	20240403	182600	506555270	7930	7930	7930	7930	0
112	20240403	182500	506555270	7930	7930	7930	7930	0
113	20240403	182400	506555270	7930	7930	7930	7930	0
114	20240403	182300	506555270	7930	7930	7930	7930	0
115	20240403	182200	506555270	7930	7930	7930	7930	0
116	20240403	182100	506555270	7930	7930	7930	7930	0
117	20240403	182000	506555270	7930	7930	7930	7930	0
118	20240403	181900	506555270	7930	7930	7930	7930	0
119	20240403	181800	506555270	7930	7930	7930	7930	0
120	20240403	181700	506555270	7930	7930	7930	7930	0
121	20240403	181600	506555270	7930	7930	7930	7930	0
122	20240403	181500	506555270	7930	7930	7930	7930	1271
123	20240403	181400	506555270	7930	7930	7930	7930	0
124	20240403	181300	506555270	7930	7930	7930	7930	0
125	20240403	181200	506555270	7930	7930	7930	7930	0
126	20240403	181100	506555270	7930	7930	7930	7930	0
127	20240403	181000	506555270	7930	7930	7930	7930	0
128	20240403	180900	506555270	7930	7930	7930	7930	0
129	20240403	180800	506555270	7930	7930	7930	7930	0
130	20240403	180700	506555270	7930	7930	7930	7930	0
131	20240403	180600	506555270	7930	7930	7930	7930	0
132	20240403	180500	506555270	7930	7930	7930	7930	0
133	20240403	180400	506555270	7930	7930	7930	7930	0
134	20240403	180300	506555270	7930	7930	7930	7930	0
135	20240403	180200	506555270	7930	7930	7930	7930	0
136	20240403	180100	506555270	7930	7930	7930	7930	0
137	20240403	180000	506555270	7930	7930	7930	7930	0
138	20240403	175900	506555270	7930	7930	7930	7930	0
139	20240403	175800	506555270	7930	7930	7930	7930	0
140	20240403	175700	506555270	7930	7930	7930	7930	0
141	20240403	175600	506555270	7930	7930	7930	7930	0
142	20240403	175500	506555270	7930	7930	7930	7930	0
143	20240403	175400	506555270	7930	7930	7930	7930	0
144	20240403	175300	506555270	7930	7930	7930	7930	0
145	20240403	175200	506555270	7930	7930	7930	7930	0
146	20240403	175100	506555270	7930	7930	7930	7930	0
147	20240403	175000	506555270	7930	7930	7930	7930	0
148	20240403	174900	506555270	7930	7930	7930	7930	0
149	20240403	174800	506555270	7930	7930	7930	7930	0
150	20240403	174700	506555270	7930	7930	7930	7930	0
151	20240403	174600	506555270	7930	7930	7930	7930	0
152	20240403	174500	506555270	7930	7930	7930	7930	1271
153	20240403	174400	506555270	7930	7930	7930	7930	0
154	20240403	174300	506555270	7930	7930	7930	7930	0
155	20240403	174200	506555270	7930	7930	7930	7930	0
156	20240403	174100	506555270	7930	7930	7930	7930	0
157	20240403	174000	506555270	7930	7930	7930	7930	0
158	20240403	173900	506555270	7930	7930	7930	7930	0
159	20240403	173800	506555270	7930	7930	7930	7930	0
160	20240403	173700	506555270	7930	7930	7930	7930	0
161	20240403	173600	506555270	7930	7930	7930	7930	0
162	20240403	173500	506555270	7930	7930	7930	7930	0
163	20240403	173400	506555270	7930	7930	7930	7930	0
164	20240403	173300	506555270	7930	7930	7930	7930	0
165	20240403	173200	506555270	7930	7930	7930	7930	0
166	20240403	173100	506555270	7930	7930	7930	7930	0
167	20240403	173000	506555270	7930	7930	7930	7930	0
168	20240403	172900	506555270	7930	7930	7930	7930	0
169	20240403	172800	506555270	7930	7930	7930	7930	0
170	20240403	172700	506555270	7930	7930	7930	7930	0
171	20240403	172600	506555270	7930	7930	7930	7930	0
172	20240403	172500	506555270	7930	7930	7930	7930	0
173	20240403	172400	506555270	7930	7930	7930	7930	0
174	20240403	172300	506555270	7930	7930	7930	7930	0
175	20240403	172200	506555270	7930	7930	7930	7930	0
176	20240403	172100	506555270	7930	7930	7930	7930	0
177	20240403	172000	506555270	7930	7930	7930	7930	0
178	20240403	171900	506555270	7930	7930	7930	7930	0
179	20240403	171800	506555270	7930	7930	7930	7930	0
180	20240403	171700	506555270	7930	7930	7930	7930	0
181	20240403	171600	506555270	7930	7930	7930	7930	0
182	20240403	171500	506555270	7930	7930	7930	7930	1271
183	20240403	171400	506555270	7930	7930	7930	7930	0
184	20240403	171300	506555270	7930	7930	7930	7930	0
185	20240403	171200	506555270	7930	7930	7930	7930	0
186	20240403	171100	506555270	7930	7930	7930	7930	0
187	20240403	171000	506555270	7930	7930	7930	7930	0
188	20240403	170900	506555270	7930	7930	7930	7930	0
189	20240403	170800	506555270	7930	7930	7930	7930	0
190	20240403	170700	506555270	7930	7930	7930	7930	0
191	20240403	170600	506555270	7930	7930	7930	7930	0
192	20240403	170500	506555270	7930	7930	7930	7930	0
193	20240403	170400	506555270	7930	7930	7930	7930	0
194	20240403	170300	506555270	7930	7930	7930	7930	0
195	20240403	170200	506555270	7930	7930	7930	7930	0
196	20240403	170100	506555270	7930	7930	7930	7930	0
197	20240403	170000	506555270	7930	7930	7930	7930	0
198	20240403	165900	506555270	7930	7930	7930	7930	0
199	20240403	165800	506555270	7930	7930	7930	7930	0
200	20240403	165700	506555270	7930	7930	7930	7930	0
201	20240403	165600	506555270	7930	7930	7930	7930	0
202	20240403	165500	506555270	7930	7930	7930	7930	0
203	20240403	165400	506555270	7930	7930	7930	7930	0
204	20240403	165300	506555270	7930	7930	7930	7930	0
205	20240403	165200	506555270	7930	7930	7930	7930	0
206	20240403	165100	506555270	7930	7930	7930	7930	0
207	20240403	165000	506555270	7930	7930	7930	7930	0
208	20240403	164900	506555270	7930	7930	7930	7930	0
209	20240403	164800	506555270	7930	7930	7930	7930	0
210	20240403	164700	506555270	7930	7930	7930	7930	0
211	20240403	164600	506555270	7930	7930	7930	7930	0
212	20240403	164500	506555270	7930	7930	7930	7930	1271
213	20240403	164400	506555270	7930	7930	7930	7930	0
214	20240403	164300	506555270	7930	7930	7930	7930	0
215	20240403	164200	506555270	7930	7930	7930	7930	0
216	20240403	164100	506555270	7930	7930	7930	7930	0
217	20240403	164000	506555270	7930	7930	7930	7930	0
218	20240403	163900	506555270	7930	7930	7930	7930	0
219	20240403	163800	506555270	7930	7930	7930	7930	0
220	20240403	163700	506555270	7930	7930	7930	7930	0
221	20240403	163600	506555270	7930	7930	7930	7930	0
222	20240403	163500	506555270	7930	7930	7930	7930	0
223	20240403	163400	506555270	7930	7930	7930	7930	0
224	20240403	163300	506555270	7930	7930	7930	7930	0
225	20240403	163200	506555270	7930	7930	7930	7930	0
226	20240403	163100	506555270	7930	7930	7930	7930	0
227	20240403	163000	506555270	7930	7930	7930	7930	0
228	20240403	162900	506555270	7930	7930	7930	7930	0
229	20240403	162800	506555270	7930	7930	7930	7930	0
230	20240403	162700	506555270	7930	7930	7930	7930	0
231	20240403	162600	506555270	7930	7930	7930	7930	0
232	20240403	162500	506555270	7930	7930	7930	7930	0
233	20240403	162400	506555270	7930	7930	7930	7930	0
234	20240403	162300	506555270	7930	7930	7930	7930	0
235	20240403	162200	506555270	7930	7930	7930	7930	0
236	20240403	162100	506555270	7930	7930	7930	7930	0
237	20240403	162000	506555270	7930	7930	7930	7930	0
238	20240403	161900	506555270	7930	7930	7930	7930	0
239	20240403	161800	506555270	7930	7930	7930	7930	0
240	20240403	161700	506555270	7930	7930	7930	7930	0
241	20240403	161600	506555270	7930	7930	7930	7930	0
242	20240403	161500	506555270	7930	7930	7930	7930	1271
243	20240403	161400	506555270	7930	7930	7930	7930	0
244	20240403	161300	506555270	7930	7930	7930	7930	0
245	20240403	161200	506555270	7930	7930	7930	7930	0
246	20240403	161100	506555270	7930	7930	7930	7930	0
247	20240403	161000	506555270	7930	7930	7930	7930	0
248	20240403	160900	506555270	7930	7930	7930	7930	0
249	20240403	160800	506555270	7930	7930	7930	7930	0
250	20240403	160700	506555270	7930	7930	7930	7930	0
251	20240403	160600	506555270	7930	7930	7930	7930	0
252	20240403	160500	506555270	7930	7930	7930	7930	0
253	20240403	160400	506555270	7930	7930	7930	7930	0
254	20240403	160300	506555270	7930	7930	7930	7930	0
255	20240403	160200	506555270	7930	7930	7930	7930	0
256	20240403	160100	506555270	7930	7930	7930	7930	0
257	20240403	160000	506555270	7930	7930	7930	7930	0
258	20240403	155900	506555270	7930	7930	7930	7930	0
259	20240403	155800	506555270	7930	7930	7930	7930	0
260	20240403	155700	506555270	7930	7930	7930	7930	0
261	20240403	155600	506555270	7930	7930	7930	7930	0
262	20240403	155500	506555270	7930	7930	7930	7930	0
263	20240403	155400	506555270	7930	7930	7930	7930	0
264	20240403	155300	506555270	7930	7930	7930	7930	0
265	20240403	155200	506555270	7930	7930	7930	7930	0
266	20240403	155100	506555270	7930	7930	7930	7930	0
267	20240403	155000	506555270	7930	7930	7930	7930	0
268	20240403	154900	506555270	7930	7930	7930	7930	0
269	20240403	154800	506555270	7930	7930	7930	7930	0
270	20240403	154700	506555270	7930	7930	7930	7930	0
271	20240403	154600	506555270	7930	7930	7930	7930	0
272	20240403	154500	506555270	7930	7930	7930	7930	1271
273	20240403	154400	506555270	7930	7930	7930	7930	0
274	20240403	154300	506555270	7930	7930	7930	7930	0
275	20240403	154200	506555270	7930	7930	7930	7930	0
276	20240403	154100	506555270	7930	7930	7930	7930	0
277	20240403	154000	506555270	7930	7930	7930	7930	0
278	20240403	153900	506555270	7930	7930	7930	7930	0
279	20240403	153800	506555270	7930	7930	7930	7930	0
280	20240403	153700	506555270	7930	7930	7930	7930	0
281	20240403	153600	506555270	7930	7930	7930	7930	0
282	20240403	153500	506555270	7930	7930	7930	7930	0
283	20240403	153400	506555270	7930	7930	7930	7930	0
284	20240403	153300	506555270	7930	7930	7930	7930	0
285	20240403	153200	506555270	7930	7930	7930	7930	0
286	20240403	153100	506555270	7930	7930	7930	7930	0
287	20240403	153000	506555270	7930	7930	7930	7930	1271
288	20240403	152900	496476240	7930	7930	7930	7930	0
289	20240403	152800	496476240	7930	7930	7930	7930	0
290	20240403	152700	496476240	7930	7930	7930	7930	0
291	20240403	152600	496476240	7930	7930	7930	7930	0
292	20240403	152500	496476240	7930	7930	7930	7930	0
293	20240403	152400	496476240	7930	7930	7930	7930	0
294	20240403	152300	496476240	7930	7930	7930	7930	0
295	20240403	152200	496476240	7930	7930	7930	7930	0
296	20240403	152100	496476240	7930	7930	7930	7930	0
297	20240403	152000	496476240	7930	7930	7930	7930	0
298	20240403	151900	496476240	7930	7950	7950	7930	567
299	20240403	151800	491976280	7940	7940	7940	7940	0
300	20240403	151700	491976280	7940	7930	7940	7920	379
301	20240403	151600	488970520	7930	7930	7930	7930	30
302	20240403	151500	488732620	7950	7950	7950	7950	0
303	20240403	151400	488732620	7950	7940	7950	7940	100
304	20240403	151300	487938410	7930	7930	7930	7930	7
305	20240403	151200	487882900	7930	7930	7930	7930	3
306	20240403	151100	487859110	7930	7930	7930	7930	5
307	20240403	151000	487819460	7930	7930	7930	7930	5
308	20240403	150900	487779810	7930	7930	7930	7930	10
309	20240403	150800	487700510	7910	7910	7910	7910	490
310	20240403	150700	483824610	7920	7920	7920	7920	0
311	20240403	150600	483824610	7920	7920	7920	7920	0
312	20240403	150500	483824610	7920	7920	7920	7920	15
313	20240403	150400	483705810	7920	7920	7920	7920	10
314	20240403	150300	483626610	7920	7920	7920	7920	1
315	20240403	150200	483618690	7930	7930	7930	7930	7
316	20240403	150100	483563180	7940	7940	7940	7940	0
317	20240403	150000	483563180	7940	7940	7940	7940	1
318	20240403	145900	483555240	7920	7920	7920	7920	0
319	20240403	145800	483555240	7920	7920	7920	7920	161
320	20240403	145700	482280120	7910	7910	7910	7910	1
321	20240403	145600	482272210	7920	7920	7920	7920	504
322	20240403	145500	478280530	7920	7920	7920	7920	0
323	20240403	145400	478280530	7920	7930	7930	7920	1500
324	20240403	145300	466392640	7930	7940	7940	7930	51
325	20240403	145200	465988200	7930	7930	7930	7930	0
326	20240403	145100	465988200	7930	7940	7940	7930	4
327	20240403	145000	465956470	7940	7940	7940	7940	0
328	20240403	144900	465956470	7940	7940	7940	7940	0
329	20240403	144800	465956470	7940	7940	7940	7940	3
330	20240403	144700	465932650	7960	7960	7960	7960	0
331	20240403	144600	465932650	7960	7960	7960	7960	1
332	20240403	144500	465924690	7930	7950	7960	7930	4
333	20240403	144400	465892890	7950	7950	7960	7950	52
334	20240403	144300	465479480	7960	7960	7960	7960	1
335	20240403	144200	465471520	7960	7960	7960	7960	0
336	20240403	144100	465471520	7960	7960	7960	7960	0
337	20240403	144000	465471520	7960	7960	7960	7960	0
338	20240403	143900	465471520	7960	7960	7960	7960	2
339	20240403	143800	465455600	7930	7930	7930	7930	1
340	20240403	143700	465447670	7930	7930	7930	7930	378
341	20240403	143600	462450130	7930	7930	7930	7930	0
342	20240403	143500	462450130	7930	7930	7930	7930	0
343	20240403	143400	462450130	7930	7930	7930	7930	0
344	20240403	143300	462450130	7930	7930	7930	7930	0
345	20240403	143200	462450130	7930	7930	7930	7930	200
346	20240403	143100	460864130	7960	7960	7960	7960	40
347	20240403	143000	460545730	7930	7930	7930	7930	436
348	20240403	142900	457088250	7950	7950	7950	7950	0
349	20240403	142800	457088250	7950	7950	7950	7950	1
350	20240403	142700	457080300	7950	7950	7950	7950	0
351	20240403	142600	457080300	7950	7950	7950	7950	0
352	20240403	142500	457080300	7950	7950	7950	7950	0
353	20240403	142400	457080300	7950	7950	7950	7950	0
354	20240403	142300	457080300	7950	7950	7950	7940	68
355	20240403	142200	456539730	7950	7950	7950	7950	0
356	20240403	142100	456539730	7950	7950	7950	7950	0
357	20240403	142000	456539730	7950	7950	7950	7950	37
358	20240403	141900	456245580	7960	7960	7960	7960	42
359	20240403	141800	455911260	7960	7960	7960	7960	5
360	20240403	141700	455871460	7960	7960	7960	7960	2
361	20240403	141600	455855540	7920	7930	7930	7920	180
362	20240403	141500	454428440	7920	7920	7920	7920	0
363	20240403	141400	454428440	7920	7920	7920	7920	74
364	20240403	141300	453842360	7920	7930	7930	7920	279
365	20240403	141200	451632580	7970	7950	7970	7920	316
366	20240403	141100	449126670	7950	7950	7950	7950	0
367	20240403	141000	449126670	7950	7950	7950	7950	0
368	20240403	140900	449126670	7950	7950	7950	7950	0
369	20240403	140800	449126670	7950	7960	7960	7950	338
370	20240403	140700	446439530	7970	7970	7970	7970	2
371	20240403	140600	446423590	7980	7980	7980	7980	1
372	20240403	140500	446415610	7980	7980	7980	7980	2
373	20240403	140400	446399650	7990	7980	8000	7980	64
374	20240403	140300	445888360	7980	7980	7980	7980	0
375	20240403	140200	445888360	7980	7980	7980	7980	0
376	20240403	140100	445888360	7980	7980	7980	7980	1
377	20240403	140000	445880380	7990	7990	7990	7990	60
378	20240403	135900	445400980	7990	7980	7990	7980	584
379	20240403	135800	440736820	7980	7980	7980	7980	3
380	20240403	135700	440712880	7970	7970	7970	7970	16
381	20240403	135600	440585360	7970	7970	7970	7970	96
382	20240403	135500	439820240	7980	7980	7980	7980	1
383	20240403	135400	439812260	7980	7980	7980	7980	24
384	20240403	135300	439620740	7980	7980	7980	7980	57
385	20240403	135200	439165880	7990	7990	7990	7990	5
386	20240403	135100	439125930	7990	7990	7990	7990	0
387	20240403	135000	439125930	7990	7990	7990	7990	0
388	20240403	134900	439125930	7990	7990	7990	7990	1
389	20240403	134800	439117940	7980	7980	7980	7980	85
390	20240403	134700	438439640	7980	7980	7980	7980	180
391	20240403	134600	437003240	7980	7980	7980	7980	0
392	20240403	134500	437003240	7980	7980	7980	7980	0
393	20240403	134400	437003240	7980	7950	7980	7950	107
394	20240403	134300	436149410	7950	7950	7950	7950	15
395	20240403	134200	436030160	7950	7950	7950	7950	60
396	20240403	134100	435553160	7980	7980	7980	7980	10
397	20240403	134000	435473360	7980	7980	7980	7980	0
398	20240403	133900	435473360	7980	7980	7980	7980	0
399	20240403	133800	435473360	7980	7980	7980	7980	0
400	20240403	133700	435473360	7980	7980	7980	7980	0
401	20240403	133600	435473360	7980	7980	7980	7980	1
402	20240403	133500	435465380	7950	7950	7950	7950	50
403	20240403	133400	435067880	7980	7940	7980	7940	3061
404	20240403	133300	410763500	7980	7940	7980	7940	301
405	20240403	133200	408373520	7940	7950	7950	7940	305
406	20240403	133100	405949730	7950	7990	8000	7950	227
407	20240403	133000	404144860	8000	8000	8000	8000	0
408	20240403	132900	404144860	8000	8000	8000	8000	0
409	20240403	132800	404144860	8000	8000	8000	8000	1016
410	20240403	132700	396016860	8000	7960	8000	7960	595
411	20240403	132600	391265730	7990	7990	7990	7990	0
412	20240403	132500	391265730	7990	7990	7990	7990	0
413	20240403	132400	391265730	7990	7990	7990	7990	26
414	20240403	132300	391057990	7990	7990	7990	7990	0
415	20240403	132200	391057990	7990	7990	7990	7990	0
416	20240403	132100	391057990	7990	7990	7990	7990	0
417	20240403	132000	391057990	7990	7990	7990	7990	0
418	20240403	131900	391057990	7990	7960	7990	7950	2230
419	20240403	131800	373329440	7990	7990	7990	7990	0
420	20240403	131700	373329440	7990	7990	7990	7990	0
421	20240403	131600	373329440	7990	7950	7990	7950	71
422	20240403	131500	372764950	7950	7950	7950	7950	0
423	20240403	131400	372764950	7950	7950	7950	7950	10
424	20240403	131300	372685450	7990	7990	7990	7990	1
425	20240403	131200	372677460	8000	8000	8000	8000	0
426	20240403	131100	372677460	8000	8000	8000	8000	0
427	20240403	131000	372677460	8000	8000	8000	8000	0
428	20240403	130900	372677460	8000	8000	8000	8000	3
429	20240403	130800	372653460	8000	8000	8000	8000	0
430	20240403	130700	372653460	8000	8000	8000	8000	1
431	20240403	130600	372645460	7950	7980	7980	7950	1000
432	20240403	130500	364682800	7980	7980	7980	7980	30
433	20240403	130400	364443400	8000	8000	8000	8000	0
434	20240403	130300	364443400	8000	8000	8000	8000	0
435	20240403	130200	364443400	8000	8000	8000	8000	0
436	20240403	130100	364443400	8000	8000	8000	7990	503
437	20240403	130000	360419600	8000	8000	8000	8000	9
438	20240403	125900	360347600	7990	8000	8000	7990	422
439	20240403	125800	356971630	7990	7990	7990	7990	488
440	20240403	125700	353072510	7990	7990	7990	7990	0
441	20240403	125600	353072510	7990	7990	7990	7990	37
442	20240403	125500	352776880	7990	7990	7990	7990	53
443	20240403	125400	352353410	7980	7980	7980	7980	0
444	20240403	125300	352353410	7980	7980	7980	7980	2
445	20240403	125200	352337450	7990	7990	7990	7990	10
446	20240403	125100	352257550	7980	7980	7980	7980	0
447	20240403	125000	352257550	7980	7980	7980	7980	1
448	20240403	124900	352249570	7990	7990	7990	7990	0
449	20240403	124800	352249570	7990	7990	7990	7990	100
450	20240403	124700	351450570	7990	7990	7990	7990	150
451	20240403	124600	350252070	7990	7990	7990	7990	363
452	20240403	124500	347351700	7990	7990	7990	7990	23
453	20240403	124400	347167930	7990	7980	7990	7980	21
454	20240403	124300	347000150	7980	7980	7980	7980	0
455	20240403	124200	347000150	7980	7980	7980	7980	0
456	20240403	124100	347000150	7980	7970	7980	7970	62
457	20240403	124000	346505730	7980	7980	7980	7980	100
458	20240403	123900	345707730	7980	7980	7980	7980	0
459	20240403	123800	345707730	7980	7980	7980	7980	0
460	20240403	123700	345707730	7980	7980	7980	7980	0
461	20240403	123600	345707730	7980	7980	7980	7980	0
462	20240403	123500	345707730	7980	7980	7980	7980	0
463	20240403	123400	345707730	7980	7960	7980	7960	190
464	20240403	123300	344194130	7960	7970	7970	7960	351
465	20240403	123200	341396860	7970	7970	7970	7970	6
466	20240403	123100	341349040	7970	7970	7970	7970	50
467	20240403	123000	340950540	7970	7970	7970	7970	7
468	20240403	122900	340894750	7970	7970	7970	7970	0
469	20240403	122800	340894750	7970	7970	7970	7970	100
470	20240403	122700	340097750	7980	7980	7980	7980	0
471	20240403	122600	340097750	7980	7980	7980	7980	0
472	20240403	122500	340097750	7980	7980	7980	7980	20
473	20240403	122400	339938150	7970	7970	7970	7970	71
474	20240403	122300	339372280	7980	7980	7980	7980	4
475	20240403	122200	339340360	7970	7970	7970	7970	0
476	20240403	122100	339340360	7970	7970	7970	7970	500
477	20240403	122000	335355360	7970	7970	7970	7970	0
478	20240403	121900	335355360	7970	7980	7980	7970	610
479	20240403	121800	330489650	7980	7980	7980	7980	0
480	20240403	121700	330489650	7980	7980	7980	7980	0
481	20240403	121600	330489650	7980	7980	7980	7980	100
482	20240403	121500	329691650	7990	7990	7990	7990	0
483	20240403	121400	329691650	7990	7990	7990	7990	0
484	20240403	121300	329691650	7990	7990	7990	7990	0
485	20240403	121200	329691650	7990	7990	7990	7990	0
486	20240403	121100	329691650	7990	7990	7990	7990	0
487	20240403	121000	329691650	7990	7990	7990	7990	460
488	20240403	120900	326016250	8000	8000	8000	8000	0
489	20240403	120800	326016250	8000	8000	8000	8000	1
490	20240403	120700	326008250	7990	7990	7990	7990	0
491	20240403	120600	326008250	7990	7990	7990	7990	0
492	20240403	120500	326008250	7990	7990	8000	7990	55
493	20240403	120400	325568760	8000	8000	8000	8000	15
494	20240403	120300	325448760	8000	8000	8000	8000	0
495	20240403	120200	325448760	8000	8000	8000	8000	100
496	20240403	120100	324648760	8010	8010	8010	8010	0
497	20240403	120000	324648760	8010	8010	8010	8010	3
498	20240403	115900	324624730	8010	8010	8010	8010	22
499	20240403	115800	324448510	8000	8000	8000	8000	376
500	20240403	115700	321440510	8000	7990	8000	7990	304
501	20240403	115600	319010950	7990	7970	7990	7970	988
502	20240403	115500	311126420	7970	7940	7970	7940	103
503	20240403	115400	310308540	7970	7950	7970	7950	1420
504	20240403	115300	299019520	7950	7950	7950	7950	10
505	20240403	115200	298940020	7950	7950	7950	7950	0
506	20240403	115100	298940020	7950	7950	7950	7950	0
507	20240403	115000	298940020	7950	7960	7970	7950	1202
508	20240403	114900	289383790	7970	7960	7970	7960	4
509	20240403	114800	289351940	7960	7960	7960	7960	37
510	20240403	114700	289057420	7960	7960	7960	7960	295
511	20240403	114600	286709220	7960	7960	7960	7960	80
512	20240403	114500	286072420	7970	7980	7980	7970	91
513	20240403	114400	285347050	7980	7980	7980	7980	0
514	20240403	114300	285347050	7980	7980	7980	7980	10
515	20240403	114200	285267250	7980	7980	7980	7980	0
516	20240403	114100	285267250	7980	7980	7980	7980	0
517	20240403	114000	285267250	7980	7980	7980	7980	13
518	20240403	113900	285163510	7980	7980	7980	7980	5
519	20240403	113800	285123610	7980	7980	7980	7980	10
520	20240403	113700	285043810	7980	7980	7980	7980	0
521	20240403	113600	285043810	7980	7980	7980	7980	0
522	20240403	113500	285043810	7980	7980	7980	7980	5
523	20240403	113400	285003910	7980	7980	7980	7980	5
524	20240403	113300	284964010	7990	7990	7990	7990	8
525	20240403	113200	284900090	7990	7980	7990	7980	9
526	20240403	113100	284828230	7980	7980	7980	7980	0
527	20240403	113000	284828230	7980	7980	7980	7980	15
528	20240403	112900	284708530	7990	7990	7990	7990	725
529	20240403	112800	278915780	7990	8000	8000	7990	1016
530	20240403	112700	270788020	8000	8000	8000	8000	55
531	20240403	112600	270348020	8000	8000	8000	8000	0
532	20240403	112500	270348020	8000	8000	8000	8000	81
533	20240403	112400	269700020	8000	8000	8000	8000	20
534	20240403	112300	269540020	8000	8000	8000	8000	0
535	20240403	112200	269540020	8000	8000	8000	8000	107
536	20240403	112100	268684020	8010	8010	8010	8010	50
537	20240403	112000	268283520	8010	8010	8010	8010	58
538	20240403	111900	267818940	8040	8010	8040	8010	23
539	20240403	111800	267634150	8010	8020	8020	8010	259
540	20240403	111700	265559550	8010	8010	8010	8010	0
541	20240403	111600	265559550	8010	8010	8010	8010	68
542	20240403	111500	265014870	8020	8020	8020	8020	2
543	20240403	111400	264998830	8040	8040	8040	8010	61
544	20240403	111300	264509890	8050	8020	8050	8000	354
545	20240403	111200	261667710	8030	8020	8030	8020	121
546	20240403	111100	260697080	8040	8030	8040	8030	413
547	20240403	111000	257379560	8030	8040	8040	8030	422
548	20240403	110900	253986850	8040	8060	8060	8040	953
549	20240403	110800	246311640	8050	8040	8050	8040	1229
550	20240403	110700	236419570	8040	8010	8040	8010	1605
551	20240403	110600	223545900	8010	8010	8010	8010	0
552	20240403	110500	223545900	8010	8000	8010	8000	111
553	20240403	110400	222657800	8000	8000	8000	8000	1030
554	20240403	110300	214417800	8010	7990	8010	7990	781
555	20240403	110200	208165990	7980	7980	7980	7980	49
556	20240403	110100	207774970	7970	7970	7970	7970	358
557	20240403	110000	204921710	7980	7980	7980	7970	101
558	20240403	105900	204115930	7980	7980	7980	7980	0
559	20240403	105800	204115930	7980	7980	7980	7980	40
560	20240403	105700	203796730	7980	7980	7980	7980	552
561	20240403	105600	199391770	8000	8000	8000	8000	50
562	20240403	105500	198991770	8000	8000	8000	8000	50
563	20240403	105400	198591770	8000	8000	8000	8000	20
564	20240403	105300	198431770	8000	8010	8010	8000	24
565	20240403	105200	198239630	8010	8000	8010	8000	9
566	20240403	105100	198167550	8010	8010	8010	8010	0
567	20240403	105000	198167550	8010	8000	8010	8000	260
568	20240403	104900	196087050	8000	8000	8000	8000	0
569	20240403	104800	196087050	8000	8000	8000	8000	0
570	20240403	104700	196087050	8000	8000	8000	8000	0
571	20240403	104600	196087050	8000	8000	8000	8000	0
572	20240403	104500	196087050	8000	8000	8000	8000	107
573	20240403	104400	195231050	8000	7990	8000	7970	166
574	20240403	104300	193903120	7960	7960	7960	7960	1
575	20240403	104200	193895160	7960	7970	7970	7960	199
576	20240403	104100	192309600	7980	7980	7980	7980	63
577	20240403	104000	191806860	7970	7970	7970	7970	0
578	20240403	103900	191806860	7970	7970	7970	7970	50
579	20240403	103800	191408360	8000	8000	8000	8000	0
580	20240403	103700	191408360	8000	8000	8000	8000	2
581	20240403	103600	191392360	8000	7970	8000	7970	8
582	20240403	103500	191328480	7970	7970	7970	7970	0
583	20240403	103400	191328480	7970	7970	7970	7970	16
584	20240403	103300	191200960	7970	7970	7970	7970	0
585	20240403	103200	191200960	7970	7970	7970	7970	0
586	20240403	103100	191200960	7970	7970	7970	7970	100
587	20240403	103000	190403960	7980	7980	7980	7980	20
588	20240403	102900	190244360	7980	7980	7980	7980	31
589	20240403	102800	189996980	7980	7980	7980	7980	0
590	20240403	102700	189996980	7980	7980	7980	7980	24
591	20240403	102600	189805460	7980	7980	7980	7980	1
592	20240403	102500	189797480	7990	8000	8000	7990	32
593	20240403	102400	189541490	8010	8000	8010	8000	2
594	20240403	102300	189525480	8000	8000	8000	8000	424
595	20240403	102200	186133480	8000	7980	8000	7980	16
596	20240403	102100	186005780	8000	8000	8000	8000	10
597	20240403	102000	185925780	8000	7950	8000	7910	965
598	20240403	101900	178284010	7940	7980	8000	7940	2020
599	20240403	101800	162129750	7980	7980	7980	7980	0
600	20240403	101700	162129750	7980	7950	7980	7940	141
601	20240403	101600	161009320	7970	7980	7980	7970	31
602	20240403	101500	160762040	7980	7980	7980	7980	0
603	20240403	101400	160762040	7980	7980	7980	7980	6
604	20240403	101300	160714160	7980	7980	7980	7980	10
605	20240403	101200	160634360	7980	7960	7980	7960	156
606	20240403	101100	159391760	7960	7960	7960	7960	11
607	20240403	101000	159304200	7960	7960	7970	7960	727
608	20240403	100900	153516240	7960	7940	7970	7940	1109
609	20240403	100800	144697040	7940	7940	7940	7940	0
610	20240403	100700	144697040	7940	7940	7940	7940	0
611	20240403	100600	144697040	7940	7940	7940	7930	1139
612	20240403	100500	135663760	7950	7950	7950	7950	2
613	20240403	100400	135647860	7950	7950	7950	7950	21
614	20240403	100300	135480910	7950	7950	7950	7950	3
615	20240403	100200	135457060	7940	7940	7940	7940	0
616	20240403	100100	135457060	7940	7950	7950	7940	359
617	20240403	100000	132604600	7950	7950	7950	7950	0
618	20240403	095900	132604600	7950	7950	7950	7950	3
619	20240403	095800	132580750	7950	7950	7950	7950	229
620	20240403	095700	130760200	7960	7960	7960	7960	1
621	20240403	095600	130752240	7960	7960	7960	7960	2
622	20240403	095500	130736320	7960	7960	7960	7960	147
623	20240403	095400	129566200	7970	7970	7970	7970	18
624	20240403	095300	129422740	7970	7970	7970	7970	22
625	20240403	095200	129247400	7920	7920	7920	7920	0
626	20240403	095100	129247400	7920	7920	7920	7920	119
627	20240403	095000	128304920	7920	7910	7920	7910	152
628	20240403	094900	127101500	7920	7920	7920	7920	0
629	20240403	094800	127101500	7920	7920	7920	7910	244
630	20240403	094700	125169570	7920	7920	7920	7920	26
631	20240403	094600	124963650	7920	7940	7940	7910	225
632	20240403	094500	123181500	7940	7940	7940	7940	4
633	20240403	094400	123149740	7930	7940	7940	7930	178
634	20240403	094300	121737700	7940	7940	7940	7940	0
635	20240403	094200	121737700	7940	7940	7940	7940	0
636	20240403	094100	121737700	7940	7940	7940	7940	129
637	20240403	094000	120713440	7940	7940	7940	7940	109
638	20240403	093900	119847980	7900	7910	7910	7900	1369
639	20240403	093800	109022780	7920	7930	7930	7920	104
640	20240403	093700	108199070	7920	7930	7930	7920	100
641	20240403	093600	107407020	7920	7950	7960	7920	256
642	20240403	093500	105375340	7960	7990	7990	7960	184
643	20240403	093400	103907100	7990	7990	7990	7990	3
644	20240403	093300	103883130	7950	7950	7950	7950	0
645	20240403	093200	103883130	7950	7950	7950	7950	861
646	20240403	093100	97038180	7950	7910	7950	7910	31
647	20240403	093000	96792930	7950	7950	7950	7950	6
648	20240403	092900	96745230	7900	7900	7900	7900	0
649	20240403	092800	96745230	7900	7900	7900	7900	1
650	20240403	092700	96737330	7900	7900	7900	7900	15
651	20240403	092600	96618830	7910	7910	7910	7910	0
652	20240403	092500	96618830	7910	7910	7910	7910	300
653	20240403	092400	94245830	7900	7900	7900	7900	0
654	20240403	092300	94245830	7900	7900	7900	7900	0
655	20240403	092200	94245830	7900	7910	7910	7900	197
656	20240403	092100	92688170	7910	7910	7910	7910	0
657	20240403	092000	92688170	7910	7910	7910	7910	1026
658	20240403	091900	84572510	7910	7910	7910	7910	0
659	20240403	091800	84572510	7910	7910	7910	7900	80
660	20240403	091700	83940100	7900	7900	7900	7900	63
661	20240403	091600	83442400	7910	7910	7910	7910	309
662	20240403	091500	80998210	7910	7890	7910	7890	132
663	20240403	091400	79955280	7950	7880	7950	7860	437
664	20240403	091300	76507110	7880	7870	7880	7870	191
665	20240403	091200	75002330	7870	7870	7870	7860	185
666	20240403	091100	73546970	7880	7880	7880	7870	596
667	20240403	091000	68852950	7880	7910	7910	7880	4597
668	20240403	090900	32557370	7920	7920	7920	7920	512
669	20240403	090800	28502330	7920	7930	7930	7910	213
670	20240403	090700	26815720	7950	7940	7950	7940	9
671	20240403	090600	26744220	7950	7950	7950	7950	0
672	20240403	090500	26744220	7950	7920	7950	7920	70
673	20240403	090400	26188320	7910	7950	7950	7910	1800
674	20240403	090300	11926250	8000	8000	8000	7990	47
675	20240403	090200	11550300	7990	8000	8000	7940	410
676	20240403	090100	8276620	8000	8000	8000	7950	332
677	20240403	090000	5628920	7970	7950	7970	7950	708