KissMeData/251630/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202700	995663920	9560	9560	9560	9560	973
3	20240403	202600	995663920	9560	9560	9560	9560	0
4	20240403	202500	995663920	9560	9560	9560	9560	0
5	20240403	202400	995663920	9560	9560	9560	9560	0
6	20240403	202300	995663920	9560	9560	9560	9560	0
7	20240403	202200	995663920	9560	9560	9560	9560	0
8	20240403	202100	995663920	9560	9560	9560	9560	0
9	20240403	202000	995663920	9560	9560	9560	9560	0
10	20240403	201900	995663920	9560	9560	9560	9560	0
11	20240403	201800	995663920	9560	9560	9560	9560	0
12	20240403	201700	995663920	9560	9560	9560	9560	0
13	20240403	201600	995663920	9560	9560	9560	9560	0
14	20240403	201500	995663920	9560	9560	9560	9560	0
15	20240403	201400	995663920	9560	9560	9560	9560	0
16	20240403	201300	995663920	9560	9560	9560	9560	0
17	20240403	201200	995663920	9560	9560	9560	9560	0
18	20240403	201100	995663920	9560	9560	9560	9560	0
19	20240403	201000	995663920	9560	9560	9560	9560	0
20	20240403	200900	995663920	9560	9560	9560	9560	0
21	20240403	200800	995663920	9560	9560	9560	9560	0
22	20240403	200700	995663920	9560	9560	9560	9560	0
23	20240403	200600	995663920	9560	9560	9560	9560	0
24	20240403	200500	995663920	9560	9560	9560	9560	0
25	20240403	200400	995663920	9560	9560	9560	9560	0
26	20240403	200300	995663920	9560	9560	9560	9560	0
27	20240403	200200	995663920	9560	9560	9560	9560	0
28	20240403	200100	995663920	9560	9560	9560	9560	0
29	20240403	200000	995663920	9560	9560	9560	9560	0
30	20240403	195900	995663920	9560	9560	9560	9560	0
31	20240403	195800	995663920	9560	9560	9560	9560	0
32	20240403	195700	995663920	9560	9560	9560	9560	973
33	20240403	195600	995663920	9560	9560	9560	9560	0
34	20240403	195500	995663920	9560	9560	9560	9560	0
35	20240403	195400	995663920	9560	9560	9560	9560	0
36	20240403	195300	995663920	9560	9560	9560	9560	0
37	20240403	195200	995663920	9560	9560	9560	9560	0
38	20240403	195100	995663920	9560	9560	9560	9560	0
39	20240403	195000	995663920	9560	9560	9560	9560	0
40	20240403	194900	995663920	9560	9560	9560	9560	0
41	20240403	194800	995663920	9560	9560	9560	9560	0
42	20240403	194700	995663920	9560	9560	9560	9560	0
43	20240403	194600	995663920	9560	9560	9560	9560	0
44	20240403	194500	995663920	9560	9560	9560	9560	0
45	20240403	194400	995663920	9560	9560	9560	9560	0
46	20240403	194300	995663920	9560	9560	9560	9560	0
47	20240403	194200	995663920	9560	9560	9560	9560	0
48	20240403	194100	995663920	9560	9560	9560	9560	0
49	20240403	194000	995663920	9560	9560	9560	9560	0
50	20240403	193900	995663920	9560	9560	9560	9560	0
51	20240403	193800	995663920	9560	9560	9560	9560	0
52	20240403	193700	995663920	9560	9560	9560	9560	0
53	20240403	193600	995663920	9560	9560	9560	9560	0
54	20240403	193500	995663920	9560	9560	9560	9560	0
55	20240403	193400	995663920	9560	9560	9560	9560	0
56	20240403	193300	995663920	9560	9560	9560	9560	0
57	20240403	193200	995663920	9560	9560	9560	9560	0
58	20240403	193100	995663920	9560	9560	9560	9560	0
59	20240403	193000	995663920	9560	9560	9560	9560	0
60	20240403	192900	995663920	9560	9560	9560	9560	0
61	20240403	192800	995663920	9560	9560	9560	9560	0
62	20240403	192700	995663920	9560	9560	9560	9560	973
63	20240403	192600	995663920	9560	9560	9560	9560	0
64	20240403	192500	995663920	9560	9560	9560	9560	0
65	20240403	192400	995663920	9560	9560	9560	9560	0
66	20240403	192300	995663920	9560	9560	9560	9560	0
67	20240403	192200	995663920	9560	9560	9560	9560	0
68	20240403	192100	995663920	9560	9560	9560	9560	0
69	20240403	192000	995663920	9560	9560	9560	9560	0
70	20240403	191900	995663920	9560	9560	9560	9560	0
71	20240403	191800	995663920	9560	9560	9560	9560	0
72	20240403	191700	995663920	9560	9560	9560	9560	0
73	20240403	191600	995663920	9560	9560	9560	9560	0
74	20240403	191500	995663920	9560	9560	9560	9560	0
75	20240403	191400	995663920	9560	9560	9560	9560	0
76	20240403	191300	995663920	9560	9560	9560	9560	0
77	20240403	191200	995663920	9560	9560	9560	9560	0
78	20240403	191100	995663920	9560	9560	9560	9560	0
79	20240403	191000	995663920	9560	9560	9560	9560	0
80	20240403	190900	995663920	9560	9560	9560	9560	0
81	20240403	190800	995663920	9560	9560	9560	9560	0
82	20240403	190700	995663920	9560	9560	9560	9560	0
83	20240403	190600	995663920	9560	9560	9560	9560	0
84	20240403	190500	995663920	9560	9560	9560	9560	0
85	20240403	190400	995663920	9560	9560	9560	9560	0
86	20240403	190300	995663920	9560	9560	9560	9560	0
87	20240403	190200	995663920	9560	9560	9560	9560	0
88	20240403	190100	995663920	9560	9560	9560	9560	0
89	20240403	190000	995663920	9560	9560	9560	9560	0
90	20240403	185900	995663920	9560	9560	9560	9560	0
91	20240403	185800	995663920	9560	9560	9560	9560	0
92	20240403	185700	995663920	9560	9560	9560	9560	973
93	20240403	185600	995663920	9560	9560	9560	9560	0
94	20240403	185500	995663920	9560	9560	9560	9560	0
95	20240403	185400	995663920	9560	9560	9560	9560	0
96	20240403	185300	995663920	9560	9560	9560	9560	0
97	20240403	185200	995663920	9560	9560	9560	9560	0
98	20240403	185100	995663920	9560	9560	9560	9560	0
99	20240403	185000	995663920	9560	9560	9560	9560	0
100	20240403	184900	995663920	9560	9560	9560	9560	0
101	20240403	184800	995663920	9560	9560	9560	9560	0
102	20240403	184700	995663920	9560	9560	9560	9560	0
103	20240403	184600	995663920	9560	9560	9560	9560	0
104	20240403	184500	995663920	9560	9560	9560	9560	0
105	20240403	184400	995663920	9560	9560	9560	9560	0
106	20240403	184300	995663920	9560	9560	9560	9560	0
107	20240403	184200	995663920	9560	9560	9560	9560	0
108	20240403	184100	995663920	9560	9560	9560	9560	0
109	20240403	184000	995663920	9560	9560	9560	9560	0
110	20240403	183900	995663920	9560	9560	9560	9560	0
111	20240403	183800	995663920	9560	9560	9560	9560	0
112	20240403	183700	995663920	9560	9560	9560	9560	0
113	20240403	183600	995663920	9560	9560	9560	9560	0
114	20240403	183500	995663920	9560	9560	9560	9560	0
115	20240403	183400	995663920	9560	9560	9560	9560	0
116	20240403	183300	995663920	9560	9560	9560	9560	0
117	20240403	183200	995663920	9560	9560	9560	9560	0
118	20240403	183100	995663920	9560	9560	9560	9560	0
119	20240403	183000	995663920	9560	9560	9560	9560	0
120	20240403	182900	995663920	9560	9560	9560	9560	0
121	20240403	182800	995663920	9560	9560	9560	9560	0
122	20240403	182700	995663920	9560	9560	9560	9560	973
123	20240403	182600	995663920	9560	9560	9560	9560	0
124	20240403	182500	995663920	9560	9560	9560	9560	0
125	20240403	182400	995663920	9560	9560	9560	9560	0
126	20240403	182300	995663920	9560	9560	9560	9560	0
127	20240403	182200	995663920	9560	9560	9560	9560	0
128	20240403	182100	995663920	9560	9560	9560	9560	0
129	20240403	182000	995663920	9560	9560	9560	9560	0
130	20240403	181900	995663920	9560	9560	9560	9560	0
131	20240403	181800	995663920	9560	9560	9560	9560	0
132	20240403	181700	995663920	9560	9560	9560	9560	0
133	20240403	181600	995663920	9560	9560	9560	9560	0
134	20240403	181500	995663920	9560	9560	9560	9560	0
135	20240403	181400	995663920	9560	9560	9560	9560	0
136	20240403	181300	995663920	9560	9560	9560	9560	0
137	20240403	181200	995663920	9560	9560	9560	9560	0
138	20240403	181100	995663920	9560	9560	9560	9560	0
139	20240403	181000	995663920	9560	9560	9560	9560	0
140	20240403	180900	995663920	9560	9560	9560	9560	0
141	20240403	180800	995663920	9560	9560	9560	9560	0
142	20240403	180700	995663920	9560	9560	9560	9560	0
143	20240403	180600	995663920	9560	9560	9560	9560	0
144	20240403	180500	995663920	9560	9560	9560	9560	0
145	20240403	180400	995663920	9560	9560	9560	9560	0
146	20240403	180300	995663920	9560	9560	9560	9560	0
147	20240403	180200	995663920	9560	9560	9560	9560	0
148	20240403	180100	995663920	9560	9560	9560	9560	0
149	20240403	180000	995663920	9560	9560	9560	9560	0
150	20240403	175900	995663920	9560	9560	9560	9560	0
151	20240403	175800	995663920	9560	9560	9560	9560	0
152	20240403	175700	995663920	9560	9560	9560	9560	973
153	20240403	175600	995663920	9560	9560	9560	9560	0
154	20240403	175500	995663920	9560	9560	9560	9560	0
155	20240403	175400	995663920	9560	9560	9560	9560	0
156	20240403	175300	995663920	9560	9560	9560	9560	0
157	20240403	175200	995663920	9560	9560	9560	9560	0
158	20240403	175100	995663920	9560	9560	9560	9560	0
159	20240403	175000	995663920	9560	9560	9560	9560	0
160	20240403	174900	995663920	9560	9560	9560	9560	0
161	20240403	174800	995663920	9560	9560	9560	9560	0
162	20240403	174700	995663920	9560	9560	9560	9560	0
163	20240403	174600	995663920	9560	9560	9560	9560	0
164	20240403	174500	995663920	9560	9560	9560	9560	0
165	20240403	174400	995663920	9560	9560	9560	9560	0
166	20240403	174300	995663920	9560	9560	9560	9560	0
167	20240403	174200	995663920	9560	9560	9560	9560	0
168	20240403	174100	995663920	9560	9560	9560	9560	0
169	20240403	174000	995663920	9560	9560	9560	9560	0
170	20240403	173900	995663920	9560	9560	9560	9560	0
171	20240403	173800	995663920	9560	9560	9560	9560	0
172	20240403	173700	995663920	9560	9560	9560	9560	0
173	20240403	173600	995663920	9560	9560	9560	9560	0
174	20240403	173500	995663920	9560	9560	9560	9560	0
175	20240403	173400	995663920	9560	9560	9560	9560	0
176	20240403	173300	995663920	9560	9560	9560	9560	0
177	20240403	173200	995663920	9560	9560	9560	9560	0
178	20240403	173100	995663920	9560	9560	9560	9560	0
179	20240403	173000	995663920	9560	9560	9560	9560	0
180	20240403	172900	995663920	9560	9560	9560	9560	0
181	20240403	172800	995663920	9560	9560	9560	9560	0
182	20240403	172700	995663920	9560	9560	9560	9560	973
183	20240403	172600	995663920	9560	9560	9560	9560	0
184	20240403	172500	995663920	9560	9560	9560	9560	0
185	20240403	172400	995663920	9560	9560	9560	9560	0
186	20240403	172300	995663920	9560	9560	9560	9560	0
187	20240403	172200	995663920	9560	9560	9560	9560	0
188	20240403	172100	995663920	9560	9560	9560	9560	0
189	20240403	172000	995663920	9560	9560	9560	9560	0
190	20240403	171900	995663920	9560	9560	9560	9560	0
191	20240403	171800	995663920	9560	9560	9560	9560	0
192	20240403	171700	995663920	9560	9560	9560	9560	0
193	20240403	171600	995663920	9560	9560	9560	9560	0
194	20240403	171500	995663920	9560	9560	9560	9560	0
195	20240403	171400	995663920	9560	9560	9560	9560	0
196	20240403	171300	995663920	9560	9560	9560	9560	0
197	20240403	171200	995663920	9560	9560	9560	9560	0
198	20240403	171100	995663920	9560	9560	9560	9560	0
199	20240403	171000	995663920	9560	9560	9560	9560	0
200	20240403	170900	995663920	9560	9560	9560	9560	0
201	20240403	170800	995663920	9560	9560	9560	9560	0
202	20240403	170700	995663920	9560	9560	9560	9560	0
203	20240403	170600	995663920	9560	9560	9560	9560	0
204	20240403	170500	995663920	9560	9560	9560	9560	0
205	20240403	170400	995663920	9560	9560	9560	9560	0
206	20240403	170300	995663920	9560	9560	9560	9560	0
207	20240403	170200	995663920	9560	9560	9560	9560	0
208	20240403	170100	995663920	9560	9560	9560	9560	0
209	20240403	170000	995663920	9560	9560	9560	9560	0
210	20240403	165900	995663920	9560	9560	9560	9560	0
211	20240403	165800	995663920	9560	9560	9560	9560	0
212	20240403	165700	995663920	9560	9560	9560	9560	973
213	20240403	165600	995663920	9560	9560	9560	9560	0
214	20240403	165500	995663920	9560	9560	9560	9560	0
215	20240403	165400	995663920	9560	9560	9560	9560	0
216	20240403	165300	995663920	9560	9560	9560	9560	0
217	20240403	165200	995663920	9560	9560	9560	9560	0
218	20240403	165100	995663920	9560	9560	9560	9560	0
219	20240403	165000	995663920	9560	9560	9560	9560	0
220	20240403	164900	995663920	9560	9560	9560	9560	0
221	20240403	164800	995663920	9560	9560	9560	9560	0
222	20240403	164700	995663920	9560	9560	9560	9560	0
223	20240403	164600	995663920	9560	9560	9560	9560	0
224	20240403	164500	995663920	9560	9560	9560	9560	0
225	20240403	164400	995663920	9560	9560	9560	9560	0
226	20240403	164300	995663920	9560	9560	9560	9560	0
227	20240403	164200	995663920	9560	9560	9560	9560	0
228	20240403	164100	995663920	9560	9560	9560	9560	0
229	20240403	164000	995663920	9560	9560	9560	9560	0
230	20240403	163900	995663920	9560	9560	9560	9560	0
231	20240403	163800	995663920	9560	9560	9560	9560	0
232	20240403	163700	995663920	9560	9560	9560	9560	0
233	20240403	163600	995663920	9560	9560	9560	9560	0
234	20240403	163500	995663920	9560	9560	9560	9560	0
235	20240403	163400	995663920	9560	9560	9560	9560	0
236	20240403	163300	995663920	9560	9560	9560	9560	0
237	20240403	163200	995663920	9560	9560	9560	9560	0
238	20240403	163100	995663920	9560	9560	9560	9560	0
239	20240403	163000	995663920	9560	9560	9560	9560	0
240	20240403	162900	995663920	9560	9560	9560	9560	0
241	20240403	162800	995663920	9560	9560	9560	9560	0
242	20240403	162700	995663920	9560	9560	9560	9560	973
243	20240403	162600	995663920	9560	9560	9560	9560	0
244	20240403	162500	995663920	9560	9560	9560	9560	0
245	20240403	162400	995663920	9560	9560	9560	9560	0
246	20240403	162300	995663920	9560	9560	9560	9560	0
247	20240403	162200	995663920	9560	9560	9560	9560	0
248	20240403	162100	995663920	9560	9560	9560	9560	0
249	20240403	162000	995663920	9560	9560	9560	9560	0
250	20240403	161900	995663920	9560	9560	9560	9560	0
251	20240403	161800	995663920	9560	9560	9560	9560	0
252	20240403	161700	995663920	9560	9560	9560	9560	0
253	20240403	161600	995663920	9560	9560	9560	9560	0
254	20240403	161500	995663920	9560	9560	9560	9560	0
255	20240403	161400	995663920	9560	9560	9560	9560	0
256	20240403	161300	995663920	9560	9560	9560	9560	0
257	20240403	161200	995663920	9560	9560	9560	9560	0
258	20240403	161100	995663920	9560	9560	9560	9560	0
259	20240403	161000	995663920	9560	9560	9560	9560	0
260	20240403	160900	995663920	9560	9560	9560	9560	0
261	20240403	160800	995663920	9560	9560	9560	9560	0
262	20240403	160700	995663920	9560	9560	9560	9560	0
263	20240403	160600	995663920	9560	9560	9560	9560	0
264	20240403	160500	995663920	9560	9560	9560	9560	0
265	20240403	160400	995663920	9560	9560	9560	9560	0
266	20240403	160300	995663920	9560	9560	9560	9560	0
267	20240403	160200	995663920	9560	9560	9560	9560	0
268	20240403	160100	995663920	9560	9560	9560	9560	0
269	20240403	160000	995663920	9560	9560	9560	9560	0
270	20240403	155900	995663920	9560	9560	9560	9560	0
271	20240403	155800	995663920	9560	9560	9560	9560	0
272	20240403	155700	995663920	9560	9560	9560	9560	973
273	20240403	155600	995663920	9560	9560	9560	9560	0
274	20240403	155500	995663920	9560	9560	9560	9560	0
275	20240403	155400	995663920	9560	9560	9560	9560	0
276	20240403	155300	995663920	9560	9560	9560	9560	0
277	20240403	155200	995663920	9560	9560	9560	9560	0
278	20240403	155100	995663920	9560	9560	9560	9560	0
279	20240403	155000	995663920	9560	9560	9560	9560	0
280	20240403	154900	995663920	9560	9560	9560	9560	0
281	20240403	154800	995663920	9560	9560	9560	9560	0
282	20240403	154700	995663920	9560	9560	9560	9560	0
283	20240403	154600	995663920	9560	9560	9560	9560	0
284	20240403	154500	995663920	9560	9560	9560	9560	0
285	20240403	154400	995663920	9560	9560	9560	9560	0
286	20240403	154300	995663920	9560	9560	9560	9560	0
287	20240403	154200	995663920	9560	9560	9560	9560	0
288	20240403	154100	995663920	9560	9560	9560	9560	0
289	20240403	154000	995663920	9560	9560	9560	9560	0
290	20240403	153900	995663920	9560	9560	9560	9560	0
291	20240403	153800	995663920	9560	9560	9560	9560	0
292	20240403	153700	995663920	9560	9560	9560	9560	0
293	20240403	153600	995663920	9560	9560	9560	9560	0
294	20240403	153500	995663920	9560	9560	9560	9560	0
295	20240403	153400	995663920	9560	9560	9560	9560	0
296	20240403	153300	995663920	9560	9560	9560	9560	0
297	20240403	153200	995663920	9560	9560	9560	9560	0
298	20240403	153100	995663920	9560	9560	9560	9560	0
299	20240403	153000	995663920	9560	9560	9560	9560	973
300	20240403	152900	986362040	9590	9590	9590	9590	0
301	20240403	152800	986362040	9590	9590	9590	9590	0
302	20240403	152700	986362040	9590	9590	9590	9590	0
303	20240403	152600	986362040	9590	9590	9590	9590	0
304	20240403	152500	986362040	9590	9590	9590	9590	0
305	20240403	152400	986362040	9590	9590	9590	9590	0
306	20240403	152300	986362040	9590	9590	9590	9590	0
307	20240403	152200	986362040	9590	9590	9590	9590	0
308	20240403	152100	986362040	9590	9590	9590	9590	0
309	20240403	152000	986362040	9590	9590	9590	9590	0
310	20240403	151900	986362040	9590	9580	9590	9530	2168
311	20240403	151800	965629630	9580	9580	9580	9560	65
312	20240403	151700	965007930	9550	9560	9560	9550	231
313	20240403	151600	962800870	9560	9580	9580	9560	74
314	20240403	151500	962093120	9590	9590	9590	9590	60
315	20240403	151400	961517720	9590	9590	9590	9520	3037
316	20240403	151300	932550340	9590	9590	9590	9590	0
317	20240403	151200	932550340	9590	9590	9590	9550	5290
318	20240403	151100	881965530	9600	9610	9610	9600	3467
319	20240403	151000	848663740	9620	9610	9620	9610	15
320	20240403	150900	848519540	9620	9620	9620	9620	8
321	20240403	150800	848442580	9620	9620	9620	9610	1265
322	20240403	150700	836284840	9620	9610	9620	9610	41
323	20240403	150600	835890820	9620	9620	9620	9620	684
324	20240403	150500	829310740	9620	9620	9620	9620	933
325	20240403	150400	820335280	9620	9620	9620	9620	61
326	20240403	150300	819748460	9620	9620	9620	9620	10
327	20240403	150200	819652260	9620	9620	9620	9620	1000
328	20240403	150100	810032260	9630	9650	9650	9620	1482
329	20240403	150000	795760860	9630	9630	9630	9630	0
330	20240403	145900	795760860	9630	9630	9630	9630	241
331	20240403	145800	793440030	9650	9650	9650	9650	13
332	20240403	145700	793314580	9640	9640	9640	9640	310
333	20240403	145600	790326180	9650	9640	9650	9640	452
334	20240403	145500	785968880	9640	9640	9640	9640	2
335	20240403	145400	785949600	9640	9640	9640	9640	0
336	20240403	145300	785949600	9640	9640	9640	9640	13
337	20240403	145200	785824280	9650	9650	9650	9650	9
338	20240403	145100	785737430	9640	9640	9640	9640	1
339	20240403	145000	785727790	9640	9640	9640	9640	283
340	20240403	144900	782999670	9650	9650	9650	9650	0
341	20240403	144800	782999670	9650	9650	9650	9650	5
342	20240403	144700	782951420	9640	9640	9640	9640	1
343	20240403	144600	782941780	9640	9640	9640	9640	7
344	20240403	144500	782874300	9640	9640	9640	9640	11
345	20240403	144400	782768260	9650	9650	9650	9650	148
346	20240403	144300	781340060	9650	9650	9650	9650	0
347	20240403	144200	781340060	9650	9650	9650	9650	1
348	20240403	144100	781330410	9650	9660	9660	9650	538
349	20240403	144000	776137240	9660	9660	9660	9660	0
350	20240403	143900	776137240	9660	9660	9660	9660	3
351	20240403	143800	776108260	9660	9680	9680	9660	17
352	20240403	143700	775943720	9660	9660	9660	9660	0
353	20240403	143600	775943720	9660	9660	9660	9660	1
354	20240403	143500	775934060	9680	9680	9680	9680	0
355	20240403	143400	775934060	9680	9660	9680	9660	2
356	20240403	143300	775914720	9660	9660	9660	9660	0
357	20240403	143200	775914720	9660	9660	9660	9660	0
358	20240403	143100	775914720	9660	9660	9660	9660	1
359	20240403	143000	775905060	9660	9660	9660	9660	113
360	20240403	142900	774813480	9660	9660	9660	9660	107
361	20240403	142800	773779860	9660	9660	9660	9660	0
362	20240403	142700	773779860	9660	9660	9660	9660	1
363	20240403	142600	773770200	9660	9660	9660	9660	1000
364	20240403	142500	764110200	9670	9680	9680	9670	529
365	20240403	142400	758994570	9680	9680	9680	9680	82
366	20240403	142300	758200810	9670	9670	9670	9670	0
367	20240403	142200	758200810	9670	9670	9670	9670	100
368	20240403	142100	757233810	9670	9670	9670	9670	1
369	20240403	142000	757224140	9680	9680	9680	9680	0
370	20240403	141900	757224140	9680	9680	9680	9680	0
371	20240403	141800	757224140	9680	9680	9680	9680	0
372	20240403	141700	757224140	9680	9680	9680	9680	26
373	20240403	141600	756972460	9690	9690	9690	9690	1
374	20240403	141500	756962770	9670	9670	9670	9670	0
375	20240403	141400	756962770	9670	9670	9670	9670	29
376	20240403	141300	756682340	9670	9670	9670	9670	0
377	20240403	141200	756682340	9670	9690	9690	9670	126
378	20240403	141100	755462150	9690	9690	9690	9690	0
379	20240403	141000	755462150	9690	9690	9690	9690	0
380	20240403	140900	755462150	9690	9700	9700	9690	10
381	20240403	140800	755365240	9700	9710	9710	9700	212
382	20240403	140700	753307840	9710	9710	9710	9710	2
383	20240403	140600	753288420	9700	9700	9700	9700	0
384	20240403	140500	753288420	9700	9700	9700	9700	0
385	20240403	140400	753288420	9700	9700	9700	9700	1
386	20240403	140300	753278720	9700	9700	9700	9700	1
387	20240403	140200	753269020	9700	9700	9700	9700	498
388	20240403	140100	748438420	9680	9680	9680	9680	0
389	20240403	140000	748438420	9680	9680	9680	9680	0
390	20240403	135900	748438420	9680	9700	9700	9680	2
391	20240403	135800	748419040	9680	9700	9700	9680	2
392	20240403	135700	748399660	9680	9680	9680	9680	0
393	20240403	135600	748399660	9680	9680	9680	9680	3
394	20240403	135500	748370620	9680	9680	9680	9680	1
395	20240403	135400	748360940	9680	9680	9680	9680	1
396	20240403	135300	748351260	9680	9680	9680	9680	30
397	20240403	135200	748060860	9680	9680	9680	9680	0
398	20240403	135100	748060860	9680	9680	9680	9680	10
399	20240403	135000	747964060	9690	9690	9690	9690	374
400	20240403	134900	744340000	9700	9700	9700	9700	12
401	20240403	134800	744223600	9710	9690	9710	9690	107
402	20240403	134700	743186650	9690	9690	9690	9690	1
403	20240403	134600	743176960	9690	9690	9690	9690	0
404	20240403	134500	743176960	9690	9700	9700	9690	140
405	20240403	134400	741820060	9710	9740	9740	9710	51
406	20240403	134300	741324700	9700	9700	9700	9700	0
407	20240403	134200	741324700	9700	9700	9700	9700	1
408	20240403	134100	741315000	9700	9700	9700	9700	0
409	20240403	134000	741315000	9700	9700	9700	9700	22
410	20240403	133900	741101600	9700	9700	9700	9700	1
411	20240403	133800	741091900	9700	9700	9700	9700	1
412	20240403	133700	741082200	9740	9700	9740	9700	16
413	20240403	133600	740926960	9710	9710	9710	9710	0
414	20240403	133500	740926960	9710	9720	9720	9710	257
415	20240403	133400	738431050	9740	9720	9740	9720	6
416	20240403	133300	738372630	9720	9720	9720	9720	0
417	20240403	133200	738372630	9720	9750	9750	9720	95
418	20240403	133100	737448700	9720	9720	9720	9720	0
419	20240403	133000	737448700	9720	9750	9750	9720	23
420	20240403	132900	737224480	9720	9730	9730	9720	51
421	20240403	132800	736728750	9730	9740	9740	9730	246
422	20240403	132700	734334170	9770	9770	9770	9770	0
423	20240403	132600	734334170	9770	9770	9770	9770	0
424	20240403	132500	734334170	9770	9730	9770	9730	3
425	20240403	132400	734304940	9770	9770	9770	9770	1
426	20240403	132300	734295170	9770	9730	9770	9730	3
427	20240403	132200	734265940	9730	9730	9730	9730	1
428	20240403	132100	734256210	9770	9730	9770	9730	17
429	20240403	132000	734090760	9770	9740	9770	9740	3700
430	20240403	131900	697980930	9760	9760	9760	9760	0
431	20240403	131800	697980930	9760	9750	9760	9750	100
432	20240403	131700	697005630	9750	9730	9750	9730	2
433	20240403	131600	696986150	9730	9740	9750	9730	209
434	20240403	131500	694948450	9740	9730	9740	9730	100
435	20240403	131400	693974460	9730	9730	9730	9730	153
436	20240403	131300	692485770	9730	9730	9730	9730	422
437	20240403	131200	688379710	9690	9690	9690	9690	1
438	20240403	131100	688370020	9690	9690	9690	9690	1
439	20240403	131000	688360330	9730	9730	9730	9730	0
440	20240403	130900	688360330	9730	9690	9730	9690	40
441	20240403	130800	687971170	9690	9690	9730	9690	187
442	20240403	130700	686157730	9690	9660	9690	9660	3
443	20240403	130600	686128700	9660	9660	9660	9660	20
444	20240403	130500	685935500	9690	9680	9690	9680	1214
445	20240403	130400	674182170	9650	9680	9680	9650	2
446	20240403	130300	674162840	9650	9650	9650	9650	0
447	20240403	130200	674162840	9650	9650	9650	9650	1
448	20240403	130100	674153190	9680	9680	9680	9680	1
449	20240403	130000	674143510	9650	9650	9650	9650	0
450	20240403	125900	674143510	9650	9650	9650	9650	1
451	20240403	125800	674133860	9680	9680	9680	9680	15
452	20240403	125700	673988660	9650	9650	9650	9650	1001
453	20240403	125600	664329010	9680	9680	9680	9650	145
454	20240403	125500	662929650	9670	9650	9670	9650	3930
455	20240403	125400	624962690	9650	9620	9650	9620	13
456	20240403	125300	624837600	9600	9600	9600	9600	0
457	20240403	125200	624837600	9600	9600	9600	9600	230
458	20240403	125100	622629600	9600	9600	9600	9600	1
459	20240403	125000	622620000	9600	9600	9600	9600	0
460	20240403	124900	622620000	9600	9600	9600	9600	0
461	20240403	124800	622620000	9600	9600	9600	9600	1
462	20240403	124700	622610400	9630	9600	9630	9600	64
463	20240403	124600	621994110	9610	9610	9610	9610	15
464	20240403	124500	621849960	9600	9600	9600	9600	0
465	20240403	124400	621849960	9600	9600	9600	9600	0
466	20240403	124300	621849960	9600	9600	9600	9600	1
467	20240403	124200	621840360	9600	9600	9600	9600	13
468	20240403	124100	621715560	9600	9600	9600	9600	0
469	20240403	124000	621715560	9600	9600	9600	9600	0
470	20240403	123900	621715560	9600	9600	9600	9600	0
471	20240403	123800	621715560	9600	9600	9600	9600	2
472	20240403	123700	621696360	9600	9600	9600	9600	0
473	20240403	123600	621696360	9600	9600	9600	9600	239
474	20240403	123500	619401960	9600	9600	9600	9600	309
475	20240403	123400	616435560	9600	9600	9600	9600	17
476	20240403	123300	616272360	9630	9630	9630	9630	0
477	20240403	123200	616272360	9630	9630	9630	9630	32
478	20240403	123100	615964200	9610	9630	9630	9610	5
479	20240403	123000	615916090	9590	9590	9590	9590	11
480	20240403	122900	615810600	9590	9590	9590	9590	54
481	20240403	122800	615292740	9590	9590	9590	9590	163
482	20240403	122700	613729570	9600	9600	9600	9600	0
483	20240403	122600	613729570	9600	9600	9600	9600	20
484	20240403	122500	613537570	9600	9610	9620	9600	3
485	20240403	122400	613508740	9590	9590	9590	9590	1
486	20240403	122300	613499150	9590	9590	9590	9590	0
487	20240403	122200	613499150	9590	9600	9600	9590	70
488	20240403	122100	612827660	9590	9590	9590	9590	1
489	20240403	122000	612818070	9590	9590	9590	9590	1
490	20240403	121900	612808480	9590	9590	9590	9590	104
491	20240403	121800	611811120	9590	9590	9590	9590	0
492	20240403	121700	611811120	9590	9590	9590	9590	1
493	20240403	121600	611801530	9630	9630	9630	9630	0
494	20240403	121500	611801530	9630	9580	9630	9580	2
495	20240403	121400	611782320	9610	9610	9630	9610	1577
496	20240403	121300	596610410	9580	9580	9580	9580	0
497	20240403	121200	596610410	9580	9610	9610	9580	5
498	20240403	121100	596562390	9610	9610	9610	9610	0
499	20240403	121000	596562390	9610	9580	9610	9580	3
500	20240403	120900	596533590	9580	9580	9580	9580	1
501	20240403	120800	596524010	9580	9580	9580	9580	1
502	20240403	120700	596514430	9610	9610	9610	9610	4
503	20240403	120600	596475990	9590	9590	9590	9590	262
504	20240403	120500	593963410	9590	9610	9610	9590	2684
505	20240403	120400	568192790	9620	9630	9630	9620	197
506	20240403	120300	566296780	9640	9640	9640	9640	3
507	20240403	120200	566267860	9640	9640	9640	9640	1
508	20240403	120100	566258220	9640	9630	9640	9630	2
509	20240403	120000	566238950	9630	9630	9630	9630	3
510	20240403	115900	566210060	9630	9630	9640	9630	13
511	20240403	115800	566084850	9640	9640	9640	9640	5
512	20240403	115700	566036650	9640	9640	9640	9630	9
513	20240403	115600	565949910	9620	9620	9620	9620	1
514	20240403	115500	565940290	9620	9620	9620	9620	2
515	20240403	115400	565921050	9640	9640	9640	9640	0
516	20240403	115300	565921050	9640	9640	9640	9640	0
517	20240403	115200	565921050	9640	9640	9640	9640	100
518	20240403	115100	564957050	9620	9640	9640	9620	7
519	20240403	115000	564889610	9640	9640	9640	9640	105
520	20240403	114900	563877410	9620	9620	9620	9620	0
521	20240403	114800	563877410	9620	9620	9620	9620	0
522	20240403	114700	563877410	9620	9610	9620	9610	54
523	20240403	114600	563357950	9610	9610	9610	9610	320
524	20240403	114500	560282750	9610	9610	9610	9610	0
525	20240403	114400	560282750	9610	9610	9610	9610	0
526	20240403	114300	560282750	9610	9610	9610	9610	1172
527	20240403	114200	549019830	9620	9630	9630	9610	523
528	20240403	114100	543988490	9630	9630	9630	9630	5
529	20240403	114000	543940340	9640	9640	9640	9640	2
530	20240403	113900	543921060	9640	9640	9640	9640	101
531	20240403	113800	542947420	9620	9620	9620	9620	1
532	20240403	113700	542937800	9620	9620	9620	9620	1
533	20240403	113600	542928180	9620	9620	9620	9620	70
534	20240403	113500	542254780	9620	9620	9620	9620	0
535	20240403	113400	542254780	9620	9620	9620	9620	1
536	20240403	113300	542245160	9620	9650	9650	9620	129
537	20240403	113200	541004150	9620	9650	9650	9620	501
538	20240403	113100	536169530	9610	9610	9610	9610	0
539	20240403	113000	536169530	9610	9610	9610	9610	1
540	20240403	112900	536159920	9620	9650	9650	9620	31
541	20240403	112800	535861670	9650	9610	9650	9610	28
542	20240403	112700	535591750	9600	9600	9610	9600	625
543	20240403	112600	529590450	9600	9610	9610	9600	470
544	20240403	112500	525076750	9600	9600	9600	9600	1
545	20240403	112400	525067150	9610	9610	9610	9610	240
546	20240403	112300	522760750	9610	9650	9650	9610	1839
547	20240403	112200	505083820	9640	9650	9650	9640	2
548	20240403	112100	505064530	9650	9610	9650	9610	2
549	20240403	112000	505045270	9610	9610	9610	9610	0
550	20240403	111900	505045270	9610	9620	9620	9610	472
551	20240403	111800	500504670	9620	9620	9620	9620	51
552	20240403	111700	500014050	9620	9620	9620	9620	1
553	20240403	111600	500004430	9660	9660	9660	9660	20
554	20240403	111500	499811230	9620	9620	9620	9620	0
555	20240403	111400	499811230	9620	9620	9620	9620	11
556	20240403	111300	499705410	9630	9630	9630	9630	0
557	20240403	111200	499705410	9630	9640	9640	9630	43
558	20240403	111100	499291220	9660	9660	9660	9660	0
559	20240403	111000	499291220	9660	9660	9660	9660	1
560	20240403	110900	499281560	9610	9610	9610	9610	1
561	20240403	110800	499271950	9660	9610	9660	9610	8
562	20240403	110700	499194970	9610	9610	9610	9610	11
563	20240403	110600	499089260	9610	9610	9610	9610	2
564	20240403	110500	499070040	9610	9610	9610	9610	0
565	20240403	110400	499070040	9610	9610	9610	9610	2
566	20240403	110300	499050820	9610	9610	9610	9610	117
567	20240403	110200	497926450	9610	9610	9610	9610	0
568	20240403	110100	497926450	9610	9610	9610	9610	0
569	20240403	110000	497926450	9610	9620	9620	9610	372
570	20240403	105900	494351380	9630	9660	9660	9630	27
571	20240403	105800	494091310	9630	9640	9640	9630	237
572	20240403	105700	491808910	9640	9640	9640	9640	0
573	20240403	105600	491808910	9640	9650	9650	9640	914
574	20240403	105500	482991560	9670	9660	9670	9660	155
575	20240403	105400	481494110	9670	9670	9670	9670	182
576	20240403	105300	479734170	9670	9670	9670	9670	127
577	20240403	105200	478506080	9680	9690	9690	9680	12
578	20240403	105100	478389890	9690	9690	9690	9690	17
579	20240403	105000	478225160	9660	9660	9660	9660	75
580	20240403	104900	477500660	9660	9660	9660	9660	0
581	20240403	104800	477500660	9660	9660	9660	9660	0
582	20240403	104700	477500660	9660	9670	9670	9660	51
583	20240403	104600	477007960	9700	9680	9700	9680	9
584	20240403	104500	476920820	9700	9700	9700	9700	0
585	20240403	104400	476920820	9700	9700	9700	9700	0
586	20240403	104300	476920820	9700	9690	9700	9680	60
587	20240403	104200	476339500	9690	9690	9690	9690	2
588	20240403	104100	476320120	9690	9690	9690	9690	3
589	20240403	104000	476291050	9700	9750	9750	9700	1214
590	20240403	103900	464499800	9750	9750	9750	9750	60
591	20240403	103800	463914800	9730	9770	9780	9730	731
592	20240403	103700	456794020	9740	9760	9770	9740	135
593	20240403	103600	455476750	9760	9760	9760	9750	173
594	20240403	103500	453789070	9760	9760	9760	9730	218
595	20240403	103400	451667660	9760	9750	9770	9750	32
596	20240403	103300	451355410	9710	9680	9710	9680	1122
597	20240403	103200	440471180	9670	9660	9680	9660	662
598	20240403	103100	434066580	9630	9620	9650	9620	446
599	20240403	103000	429769810	9620	9620	9620	9620	0
600	20240403	102900	429769810	9620	9610	9620	9610	275
601	20240403	102800	427126310	9600	9600	9600	9600	200
602	20240403	102700	425206310	9570	9570	9570	9570	0
603	20240403	102600	425206310	9570	9570	9570	9570	0
604	20240403	102500	425206310	9570	9580	9580	9570	265
605	20240403	102400	422669070	9580	9580	9590	9580	35
606	20240403	102300	422333720	9570	9570	9570	9570	0
607	20240403	102200	422333720	9570	9570	9570	9570	507
608	20240403	102100	417481730	9570	9580	9580	9570	860
609	20240403	102000	409250800	9570	9570	9570	9570	0
610	20240403	101900	409250800	9570	9600	9600	9570	1000
611	20240403	101800	399667900	9590	9590	9590	9590	0
612	20240403	101700	399667900	9590	9590	9590	9590	20
613	20240403	101600	399476100	9590	9590	9590	9590	54
614	20240403	101500	398958240	9580	9580	9580	9580	0
615	20240403	101400	398958240	9580	9610	9610	9580	1663
616	20240403	101300	383008220	9620	9620	9620	9620	3
617	20240403	101200	382979360	9620	9620	9620	9620	0
618	20240403	101100	382979360	9620	9620	9620	9620	0
619	20240403	101000	382979360	9620	9610	9620	9610	298
620	20240403	100900	380114570	9620	9670	9670	9620	439
621	20240403	100800	375887420	9670	9670	9670	9670	110
622	20240403	100700	374823720	9670	9650	9670	9630	955
623	20240403	100600	365608780	9640	9640	9640	9640	0
624	20240403	100500	365608780	9640	9640	9640	9640	50
625	20240403	100400	365126780	9640	9640	9640	9640	0
626	20240403	100300	365126780	9640	9640	9640	9640	113
627	20240403	100200	364037460	9660	9660	9660	9660	0
628	20240403	100100	364037460	9660	9660	9660	9660	10
629	20240403	100000	363940860	9660	9600	9660	9590	103
630	20240403	095900	362950320	9620	9590	9620	9590	444
631	20240403	095800	358680930	9610	9600	9610	9600	610
632	20240403	095700	352824710	9610	9610	9610	9610	1
633	20240403	095600	352815100	9600	9600	9600	9600	208
634	20240403	095500	350818300	9590	9600	9600	9590	8
635	20240403	095400	350741560	9590	9600	9600	9590	16
636	20240403	095300	350588050	9580	9580	9580	9580	0
637	20240403	095200	350588050	9580	9580	9580	9580	0
638	20240403	095100	350588050	9580	9590	9590	9580	18
639	20240403	095000	350415560	9550	9550	9550	9550	0
640	20240403	094900	350415560	9550	9610	9610	9550	1834
641	20240403	094800	332843610	9620	9620	9640	9620	110
642	20240403	094700	331784410	9620	9620	9620	9620	259
643	20240403	094600	329292830	9650	9620	9650	9620	129
644	20240403	094500	328051250	9650	9650	9650	9650	1
645	20240403	094400	328041600	9630	9650	9650	9630	58
646	20240403	094300	327482560	9650	9640	9650	9640	160
647	20240403	094200	325939260	9640	9640	9640	9640	10
648	20240403	094100	325842860	9640	9640	9640	9640	0
649	20240403	094000	325842860	9640	9650	9650	9640	409
650	20240403	093900	321896430	9660	9670	9680	9660	158
651	20240403	093800	320367720	9680	9690	9690	9680	763
652	20240403	093700	312981680	9690	9680	9690	9680	26
653	20240403	093600	312729950	9650	9620	9680	9620	1040
654	20240403	093500	302691200	9620	9610	9620	9600	44
655	20240403	093400	302268410	9590	9600	9600	9590	1000
656	20240403	093300	292678390	9590	9580	9590	9570	48
657	20240403	093200	292218500	9590	9600	9600	9570	240
658	20240403	093100	289917140	9600	9570	9600	9560	364
659	20240403	093000	286428450	9570	9570	9570	9570	160
660	20240403	092900	284897250	9570	9590	9590	9570	1355
661	20240403	092800	271918730	9590	9630	9630	9590	691
662	20240403	092700	265275670	9640	9590	9640	9590	77
663	20240403	092600	264537190	9590	9620	9640	9590	2181
664	20240403	092500	243607570	9620	9620	9620	9620	11
665	20240403	092400	243501750	9620	9620	9630	9620	355
666	20240403	092300	240086050	9650	9650	9650	9650	7
667	20240403	092200	240018500	9650	9610	9650	9590	1102
668	20240403	092100	229446400	9650	9600	9650	9590	1006
669	20240403	092000	219797270	9600	9660	9660	9600	105
670	20240403	091900	218788970	9680	9650	9680	9610	611
671	20240403	091800	212886520	9650	9650	9650	9650	15
672	20240403	091700	212741770	9610	9590	9610	9590	3222
673	20240403	091600	181781570	9570	9570	9570	9570	38
674	20240403	091500	181417910	9560	9560	9560	9560	547
675	20240403	091400	176188590	9560	9560	9560	9560	245
676	20240403	091300	173846390	9560	9580	9580	9560	1059
677	20240403	091200	163716210	9580	9590	9590	9580	236
678	20240403	091100	161453910	9600	9610	9610	9590	1809
679	20240403	091000	144088190	9610	9670	9670	9610	211
680	20240403	090900	142056670	9690	9650	9690	9600	1857
681	20240403	090800	124191530	9660	9690	9690	9650	865
682	20240403	090700	115825410	9740	9770	9770	9740	43
683	20240403	090600	115405680	9730	9730	9780	9730	248
684	20240403	090500	112992440	9680	9660	9680	9630	1651
685	20240403	090400	97011150	9670	9680	9680	9610	1800
686	20240403	090300	79684710	9690	9680	9690	9630	859
687	20240403	090200	71371580	9630	9640	9640	9620	776
688	20240403	090100	63898020	9640	9640	9690	9600	927
689	20240403	090000	54994230	9650	9790	9790	9650	5642