KissMeData/009160/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184800	940652590	4465	4465	4465	4465	3462
3	20240402	184700	940652590	4465	4465	4465	4465	0
4	20240402	184600	940652590	4465	4465	4465	4465	0
5	20240402	184500	940652590	4465	4465	4465	4465	0
6	20240402	184400	940652590	4465	4465	4465	4465	0
7	20240402	184300	940652590	4465	4465	4465	4465	0
8	20240402	184200	940652590	4465	4465	4465	4465	0
9	20240402	184100	940652590	4465	4465	4465	4465	0
10	20240402	184000	940652590	4465	4465	4465	4465	0
11	20240402	183900	940652590	4465	4465	4465	4465	0
12	20240402	183800	940652590	4465	4465	4465	4465	0
13	20240402	183700	940652590	4465	4465	4465	4465	0
14	20240402	183600	940652590	4465	4465	4465	4465	0
15	20240402	183500	940652590	4465	4465	4465	4465	0
16	20240402	183400	940652590	4465	4465	4465	4465	0
17	20240402	183300	940652590	4465	4465	4465	4465	0
18	20240402	183200	940652590	4465	4465	4465	4465	0
19	20240402	183100	940652590	4465	4465	4465	4465	0
20	20240402	183000	940652590	4465	4465	4465	4465	0
21	20240402	182900	940652590	4465	4465	4465	4465	0
22	20240402	182800	940652590	4465	4465	4465	4465	0
23	20240402	182700	940652590	4465	4465	4465	4465	0
24	20240402	182600	940652590	4465	4465	4465	4465	0
25	20240402	182500	940652590	4465	4465	4465	4465	0
26	20240402	182400	940652590	4465	4465	4465	4465	0
27	20240402	182300	940652590	4465	4465	4465	4465	0
28	20240402	182200	940652590	4465	4465	4465	4465	0
29	20240402	182100	940652590	4465	4465	4465	4465	0
30	20240402	182000	940652590	4465	4465	4465	4465	0
31	20240402	181900	940652590	4465	4465	4465	4465	0
32	20240402	181800	940652590	4465	4465	4465	4465	3462
33	20240402	181700	940652590	4465	4465	4465	4465	0
34	20240402	181600	940652590	4465	4465	4465	4465	0
35	20240402	181500	940652590	4465	4465	4465	4465	0
36	20240402	181400	940652590	4465	4465	4465	4465	0
37	20240402	181300	940652590	4465	4465	4465	4465	0
38	20240402	181200	940652590	4465	4465	4465	4465	0
39	20240402	181100	940652590	4465	4465	4465	4465	0
40	20240402	181000	940652590	4465	4465	4465	4465	0
41	20240402	180900	940652590	4465	4465	4465	4465	0
42	20240402	180800	940652590	4465	4465	4465	4465	0
43	20240402	180700	940652590	4465	4465	4465	4465	0
44	20240402	180600	940652590	4465	4465	4465	4465	0
45	20240402	180500	940652590	4465	4465	4465	4465	0
46	20240402	180400	940652590	4465	4465	4465	4465	0
47	20240402	180300	940652590	4465	4465	4465	4465	0
48	20240402	180200	940652590	4465	4465	4465	4465	0
49	20240402	180100	940652590	4465	4465	4465	4465	0
50	20240402	180000	940652590	4465	4465	4465	4465	0
51	20240402	175900	940652590	4465	4465	4465	4465	0
52	20240402	175800	940652590	4465	4465	4465	4465	0
53	20240402	175700	940652590	4465	4465	4465	4465	0
54	20240402	175600	940652590	4465	4465	4465	4465	0
55	20240402	175500	940652590	4465	4465	4465	4465	0
56	20240402	175400	940652590	4465	4465	4465	4465	0
57	20240402	175300	940652590	4465	4465	4465	4465	0
58	20240402	175200	940652590	4465	4465	4465	4465	0
59	20240402	175100	940652590	4465	4465	4465	4465	0
60	20240402	175000	940652590	4465	4465	4465	4465	0
61	20240402	174900	940652590	4465	4465	4465	4465	0
62	20240402	174800	940652590	4465	4465	4465	4465	3462
63	20240402	174700	940652590	4465	4465	4465	4465	0
64	20240402	174600	940652590	4465	4465	4465	4465	0
65	20240402	174500	940652590	4465	4465	4465	4465	0
66	20240402	174400	940652590	4465	4465	4465	4465	0
67	20240402	174300	940652590	4465	4465	4465	4465	0
68	20240402	174200	940652590	4465	4465	4465	4465	0
69	20240402	174100	940652590	4465	4465	4465	4465	0
70	20240402	174000	940652590	4465	4465	4465	4465	0
71	20240402	173900	940652590	4465	4465	4465	4465	0
72	20240402	173800	940652590	4465	4465	4465	4465	0
73	20240402	173700	940652590	4465	4465	4465	4465	0
74	20240402	173600	940652590	4465	4465	4465	4465	0
75	20240402	173500	940652590	4465	4465	4465	4465	0
76	20240402	173400	940652590	4465	4465	4465	4465	0
77	20240402	173300	940652590	4465	4465	4465	4465	0
78	20240402	173200	940652590	4465	4465	4465	4465	0
79	20240402	173100	940652590	4465	4465	4465	4465	0
80	20240402	173000	940652590	4465	4465	4465	4465	0
81	20240402	172900	940652590	4465	4465	4465	4465	0
82	20240402	172800	940652590	4465	4465	4465	4465	0
83	20240402	172700	940652590	4465	4465	4465	4465	0
84	20240402	172600	940652590	4465	4465	4465	4465	0
85	20240402	172500	940652590	4465	4465	4465	4465	0
86	20240402	172400	940652590	4465	4465	4465	4465	0
87	20240402	172300	940652590	4465	4465	4465	4465	0
88	20240402	172200	940652590	4465	4465	4465	4465	0
89	20240402	172100	940652590	4465	4465	4465	4465	0
90	20240402	172000	940652590	4465	4465	4465	4465	0
91	20240402	171900	940652590	4465	4465	4465	4465	0
92	20240402	171800	940652590	4465	4465	4465	4465	3462
93	20240402	171700	940652590	4465	4465	4465	4465	0
94	20240402	171600	940652590	4465	4465	4465	4465	0
95	20240402	171500	940652590	4465	4465	4465	4465	0
96	20240402	171400	940652590	4465	4465	4465	4465	0
97	20240402	171300	940652590	4465	4465	4465	4465	0
98	20240402	171200	940652590	4465	4465	4465	4465	0
99	20240402	171100	940652590	4465	4465	4465	4465	0
100	20240402	171000	940652590	4465	4465	4465	4465	0
101	20240402	170900	940652590	4465	4465	4465	4465	0
102	20240402	170800	940652590	4465	4465	4465	4465	0
103	20240402	170700	940652590	4465	4465	4465	4465	0
104	20240402	170600	940652590	4465	4465	4465	4465	0
105	20240402	170500	940652590	4465	4465	4465	4465	0
106	20240402	170400	940652590	4465	4465	4465	4465	0
107	20240402	170300	940652590	4465	4465	4465	4465	0
108	20240402	170200	940652590	4465	4465	4465	4465	0
109	20240402	170100	940652590	4465	4465	4465	4465	0
110	20240402	170000	940652590	4465	4465	4465	4465	0
111	20240402	165900	940652590	4465	4465	4465	4465	0
112	20240402	165800	940652590	4465	4465	4465	4465	0
113	20240402	165700	940652590	4465	4465	4465	4465	0
114	20240402	165600	940652590	4465	4465	4465	4465	0
115	20240402	165500	940652590	4465	4465	4465	4465	0
116	20240402	165400	940652590	4465	4465	4465	4465	0
117	20240402	165300	940652590	4465	4465	4465	4465	0
118	20240402	165200	940652590	4465	4465	4465	4465	0
119	20240402	165100	940652590	4465	4465	4465	4465	0
120	20240402	165000	940652590	4465	4465	4465	4465	0
121	20240402	164900	940652590	4465	4465	4465	4465	0
122	20240402	164800	940652590	4465	4465	4465	4465	3462
123	20240402	164700	940652590	4465	4465	4465	4465	0
124	20240402	164600	940652590	4465	4465	4465	4465	0
125	20240402	164500	940652590	4465	4465	4465	4465	0
126	20240402	164400	940652590	4465	4465	4465	4465	0
127	20240402	164300	940652590	4465	4465	4465	4465	0
128	20240402	164200	940652590	4465	4465	4465	4465	0
129	20240402	164100	940652590	4465	4465	4465	4465	0
130	20240402	164000	940652590	4465	4465	4465	4465	0
131	20240402	163900	940652590	4465	4465	4465	4465	0
132	20240402	163800	940652590	4465	4465	4465	4465	0
133	20240402	163700	940652590	4465	4465	4465	4465	0
134	20240402	163600	940652590	4465	4465	4465	4465	0
135	20240402	163500	940652590	4465	4465	4465	4465	0
136	20240402	163400	940652590	4465	4465	4465	4465	0
137	20240402	163300	940652590	4465	4465	4465	4465	0
138	20240402	163200	940652590	4465	4465	4465	4465	0
139	20240402	163100	940652590	4465	4465	4465	4465	0
140	20240402	163000	940652590	4465	4465	4465	4465	0
141	20240402	162900	940652590	4465	4465	4465	4465	0
142	20240402	162800	940652590	4465	4465	4465	4465	0
143	20240402	162700	940652590	4465	4465	4465	4465	0
144	20240402	162600	940652590	4465	4465	4465	4465	0
145	20240402	162500	940652590	4465	4465	4465	4465	0
146	20240402	162400	940652590	4465	4465	4465	4465	0
147	20240402	162300	940652590	4465	4465	4465	4465	0
148	20240402	162200	940652590	4465	4465	4465	4465	0
149	20240402	162100	940652590	4465	4465	4465	4465	0
150	20240402	162000	940652590	4465	4465	4465	4465	0
151	20240402	161900	940652590	4465	4465	4465	4465	0
152	20240402	161800	940652590	4465	4465	4465	4465	3462
153	20240402	161700	940652590	4465	4465	4465	4465	0
154	20240402	161600	940652590	4465	4465	4465	4465	0
155	20240402	161500	940652590	4465	4465	4465	4465	0
156	20240402	161400	940652590	4465	4465	4465	4465	0
157	20240402	161300	940652590	4465	4465	4465	4465	0
158	20240402	161200	940652590	4465	4465	4465	4465	0
159	20240402	161100	940652590	4465	4465	4465	4465	0
160	20240402	161000	940652590	4465	4465	4465	4465	0
161	20240402	160900	940652590	4465	4465	4465	4465	0
162	20240402	160800	940652590	4465	4465	4465	4465	0
163	20240402	160700	940652590	4465	4465	4465	4465	0
164	20240402	160600	940652590	4465	4465	4465	4465	0
165	20240402	160500	940652590	4465	4465	4465	4465	0
166	20240402	160400	940652590	4465	4465	4465	4465	0
167	20240402	160300	940652590	4465	4465	4465	4465	0
168	20240402	160200	940652590	4465	4465	4465	4465	0
169	20240402	160100	940652590	4465	4465	4465	4465	0
170	20240402	160000	940652590	4465	4465	4465	4465	0
171	20240402	155900	940652590	4465	4465	4465	4465	0
172	20240402	155800	940652590	4465	4465	4465	4465	0
173	20240402	155700	940652590	4465	4465	4465	4465	0
174	20240402	155600	940652590	4465	4465	4465	4465	0
175	20240402	155500	940652590	4465	4465	4465	4465	0
176	20240402	155400	940652590	4465	4465	4465	4465	0
177	20240402	155300	940652590	4465	4465	4465	4465	0
178	20240402	155200	940652590	4465	4465	4465	4465	0
179	20240402	155100	940652590	4465	4465	4465	4465	0
180	20240402	155000	940652590	4465	4465	4465	4465	0
181	20240402	154900	940652590	4465	4465	4465	4465	0
182	20240402	154800	940652590	4465	4465	4465	4465	3462
183	20240402	154700	940652590	4465	4465	4465	4465	0
184	20240402	154600	940652590	4465	4465	4465	4465	0
185	20240402	154500	940652590	4465	4465	4465	4465	0
186	20240402	154400	940652590	4465	4465	4465	4465	0
187	20240402	154300	940652590	4465	4465	4465	4465	0
188	20240402	154200	940652590	4465	4465	4465	4465	0
189	20240402	154100	940652590	4465	4465	4465	4465	0
190	20240402	154000	940652590	4465	4465	4465	4465	0
191	20240402	153900	940652590	4465	4465	4465	4465	0
192	20240402	153800	940652590	4465	4465	4465	4465	0
193	20240402	153700	940652590	4465	4465	4465	4465	0
194	20240402	153600	940652590	4465	4465	4465	4465	0
195	20240402	153500	940652590	4465	4465	4465	4465	0
196	20240402	153400	940652590	4465	4465	4465	4465	0
197	20240402	153300	940652590	4465	4465	4465	4465	0
198	20240402	153200	940652590	4465	4465	4465	4465	0
199	20240402	153100	940652590	4465	4465	4465	4465	0
200	20240402	153000	940652590	4465	4465	4465	4465	3462
201	20240402	152900	925194760	4465	4465	4465	4465	0
202	20240402	152800	925194760	4465	4465	4465	4465	0
203	20240402	152700	925194760	4465	4465	4465	4465	0
204	20240402	152600	925194760	4465	4465	4465	4465	0
205	20240402	152500	925194760	4465	4465	4465	4465	0
206	20240402	152400	925194760	4465	4465	4465	4465	0
207	20240402	152300	925194760	4465	4465	4465	4465	0
208	20240402	152200	925194760	4465	4465	4465	4465	0
209	20240402	152100	925194760	4465	4465	4465	4465	0
210	20240402	152000	925194760	4465	4465	4465	4465	0
211	20240402	151900	925194760	4465	4450	4465	4450	61
212	20240402	151800	924922895	4450	4450	4450	4450	223
213	20240402	151700	923930545	4445	4445	4450	4445	34
214	20240402	151600	923779365	4445	4455	4455	4445	353
215	20240402	151500	922206995	4455	4450	4455	4450	207
216	20240402	151400	921285345	4455	4450	4455	4450	736
217	20240402	151300	918007800	4450	4445	4455	4445	897
218	20240402	151200	914015870	4445	4450	4450	4440	1370
219	20240402	151100	907928190	4445	4445	4445	4445	534
220	20240402	151000	905554560	4445	4445	4445	4445	10
221	20240402	150900	905510110	4445	4440	4445	4440	730
222	20240402	150800	902267765	4440	4435	4440	4435	318
223	20240402	150700	900856150	4440	4445	4445	4440	1923
224	20240402	150600	892316250	4445	4440	4450	4440	1636
225	20240402	150500	885045660	4435	4435	4435	4435	1039
226	20240402	150400	880437695	4435	4435	4435	4435	100
227	20240402	150300	879994195	4430	4425	4430	4425	1549
228	20240402	150200	873138105	4415	4415	4415	4415	0
229	20240402	150100	873138105	4415	4415	4415	4415	0
230	20240402	150000	873138105	4415	4415	4415	4415	417
231	20240402	145900	871297050	4420	4420	4420	4420	113
232	20240402	145800	870797590	4420	4420	4420	4420	60
233	20240402	145700	870532390	4415	4415	4415	4415	0
234	20240402	145600	870532390	4415	4415	4415	4415	7
235	20240402	145500	870501485	4415	4415	4415	4415	69
236	20240402	145400	870196850	4415	4415	4415	4415	2
237	20240402	145300	870188020	4410	4405	4410	4405	148
238	20240402	145200	869535360	4405	4405	4405	4405	0
239	20240402	145100	869535360	4405	4405	4405	4405	49
240	20240402	145000	869319515	4405	4405	4405	4405	0
241	20240402	144900	869319515	4405	4405	4405	4405	1143
242	20240402	144800	864284600	4405	4405	4405	4405	0
243	20240402	144700	864284600	4405	4405	4405	4405	58
244	20240402	144600	864029110	4415	4415	4415	4415	0
245	20240402	144500	864029110	4415	4410	4415	4410	1134
246	20240402	144400	859028165	4410	4410	4410	4410	0
247	20240402	144300	859028165	4410	4410	4410	4410	1964
248	20240402	144200	850366925	4420	4420	4420	4420	0
249	20240402	144100	850366925	4420	4420	4420	4420	0
250	20240402	144000	850366925	4420	4420	4420	4420	0
251	20240402	143900	850366925	4420	4420	4420	4420	0
252	20240402	143800	850366925	4420	4415	4420	4405	1220
253	20240402	143700	844980995	4420	4410	4420	4410	717
254	20240402	143600	841813305	4410	4410	4410	4410	31
255	20240402	143500	841676595	4410	4410	4410	4410	3
256	20240402	143400	841663365	4405	4405	4405	4405	0
257	20240402	143300	841663365	4405	4405	4405	4405	0
258	20240402	143200	841663365	4405	4405	4405	4405	0
259	20240402	143100	841663365	4405	4405	4405	4405	1004
260	20240402	143000	837240745	4405	4400	4405	4400	969
261	20240402	142900	832974305	4400	4400	4400	4400	87
262	20240402	142800	832591505	4405	4405	4405	4400	80
263	20240402	142700	832239405	4405	4405	4410	4405	172
264	20240402	142600	831481595	4410	4410	4410	4410	80
265	20240402	142500	831128795	4415	4415	4415	4415	0
266	20240402	142400	831128795	4415	4415	4415	4415	30
267	20240402	142300	830996345	4400	4400	4400	4400	0
268	20240402	142200	830996345	4400	4400	4400	4400	0
269	20240402	142100	830996345	4400	4400	4400	4400	0
270	20240402	142000	830996345	4400	4400	4400	4400	15
271	20240402	141900	830930345	4415	4415	4415	4415	0
272	20240402	141800	830930345	4415	4415	4415	4415	9
273	20240402	141700	830890610	4415	4410	4415	4395	445
274	20240402	141600	828931895	4415	4415	4415	4415	16
275	20240402	141500	828861255	4415	4415	4415	4415	437
276	20240402	141400	826931900	4415	4415	4415	4415	21
277	20240402	141300	826839185	4410	4410	4410	4410	0
278	20240402	141200	826839185	4410	4410	4410	4410	1
279	20240402	141100	826834775	4415	4415	4415	4415	0
280	20240402	141000	826834775	4415	4415	4415	4415	0
281	20240402	140900	826834775	4415	4415	4415	4415	0
282	20240402	140800	826834775	4415	4405	4415	4405	3271
283	20240402	140700	812409755	4405	4405	4405	4405	981
284	20240402	140600	808088450	4400	4400	4400	4400	0
285	20240402	140500	808088450	4400	4400	4400	4400	10
286	20240402	140400	808044450	4400	4400	4400	4400	0
287	20240402	140300	808044450	4400	4400	4400	4400	1
288	20240402	140200	808040050	4405	4405	4405	4405	0
289	20240402	140100	808040050	4405	4410	4410	4405	42
290	20240402	140000	807855035	4410	4405	4410	4405	453
291	20240402	135900	805857725	4405	4405	4405	4405	15
292	20240402	135800	805791650	4405	4405	4405	4405	0
293	20240402	135700	805791650	4405	4405	4405	4405	91
294	20240402	135600	805390795	4405	4410	4410	4405	120
295	20240402	135500	804862095	4405	4405	4405	4405	160
296	20240402	135400	804157295	4405	4405	4405	4405	0
297	20240402	135300	804157295	4405	4405	4405	4405	0
298	20240402	135200	804157295	4405	4405	4405	4405	30
299	20240402	135100	804025145	4405	4405	4405	4405	40
300	20240402	135000	803848945	4400	4405	4405	4400	60
301	20240402	134900	803584940	4405	4405	4405	4405	0
302	20240402	134800	803584940	4405	4405	4405	4405	0
303	20240402	134700	803584940	4405	4405	4405	4405	0
304	20240402	134600	803584940	4405	4400	4405	4400	149
305	20240402	134500	802929140	4405	4405	4405	4405	0
306	20240402	134400	802929140	4405	4405	4405	4405	0
307	20240402	134300	802929140	4405	4400	4405	4400	24
308	20240402	134200	802823440	4405	4405	4405	4405	22
309	20240402	134100	802726530	4400	4405	4405	4400	70
310	20240402	134000	802418430	4405	4405	4405	4405	0
311	20240402	133900	802418430	4405	4405	4405	4405	70
312	20240402	133800	802110080	4400	4400	4400	4400	110
313	20240402	133700	801626080	4400	4400	4400	4400	326
314	20240402	133600	800191680	4405	4405	4405	4405	0
315	20240402	133500	800191680	4405	4405	4405	4405	115
316	20240402	133400	799685105	4405	4400	4405	4400	52
317	20240402	133300	799456295	4400	4400	4400	4400	1329
318	20240402	133200	793608695	4390	4390	4390	4390	1
319	20240402	133100	793604305	4390	4390	4390	4390	0
320	20240402	133000	793604305	4390	4390	4390	4390	18
321	20240402	132900	793525285	4400	4390	4400	4390	18
322	20240402	132800	793446245	4390	4400	4400	4390	1428
323	20240402	132700	787177225	4400	4400	4400	4400	1
324	20240402	132600	787172825	4400	4400	4400	4400	1
325	20240402	132500	787168425	4390	4390	4390	4390	499
326	20240402	132400	784977815	4390	4390	4390	4390	720
327	20240402	132300	781817015	4395	4400	4400	4395	6
328	20240402	132200	781790640	4395	4395	4395	4395	0
329	20240402	132100	781790640	4395	4395	4395	4395	20
330	20240402	132000	781702740	4395	4395	4395	4395	58
331	20240402	131900	781447830	4395	4395	4395	4395	0
332	20240402	131800	781447830	4395	4395	4395	4395	0
333	20240402	131700	781447830	4395	4395	4395	4395	110
334	20240402	131600	780964380	4395	4395	4395	4395	0
335	20240402	131500	780964380	4395	4390	4395	4390	202
336	20240402	131400	780077560	4395	4395	4395	4395	28
337	20240402	131300	779954500	4395	4395	4395	4395	48
338	20240402	131200	779743540	4390	4390	4390	4390	0
339	20240402	131100	779743540	4390	4390	4390	4390	18
340	20240402	131000	779664520	4390	4390	4390	4390	50
341	20240402	130900	779445020	4390	4390	4390	4390	0
342	20240402	130800	779445020	4390	4390	4390	4390	147
343	20240402	130700	778799690	4390	4390	4390	4390	44
344	20240402	130600	778606530	4400	4400	4400	4400	1
345	20240402	130500	778602130	4400	4400	4400	4400	0
346	20240402	130400	778602130	4400	4400	4400	4400	0
347	20240402	130300	778602130	4400	4400	4400	4400	0
348	20240402	130200	778602130	4400	4400	4400	4400	0
349	20240402	130100	778602130	4400	4390	4400	4390	43
350	20240402	130000	778412940	4395	4395	4395	4395	54
351	20240402	125900	778175610	4395	4395	4395	4395	1
352	20240402	125800	778171215	4385	4385	4385	4385	0
353	20240402	125700	778171215	4385	4385	4385	4385	0
354	20240402	125600	778171215	4385	4385	4385	4385	0
355	20240402	125500	778171215	4385	4385	4385	4385	0
356	20240402	125400	778171215	4385	4385	4385	4385	124
357	20240402	125300	777627475	4380	4380	4380	4380	0
358	20240402	125200	777627475	4380	4380	4380	4380	0
359	20240402	125100	777627475	4380	4380	4380	4380	1500
360	20240402	125000	771057475	4385	4385	4385	4385	0
361	20240402	124900	771057475	4385	4385	4385	4385	8
362	20240402	124800	771022395	4385	4385	4385	4385	100
363	20240402	124700	770583895	4390	4390	4390	4390	0
364	20240402	124600	770583895	4390	4390	4390	4390	0
365	20240402	124500	770583895	4390	4395	4395	4390	128
366	20240402	124400	770021715	4385	4385	4385	4385	0
367	20240402	124300	770021715	4385	4385	4385	4385	400
368	20240402	124200	768267715	4400	4400	4400	4400	0
369	20240402	124100	768267715	4400	4400	4400	4400	0
370	20240402	124000	768267715	4400	4400	4400	4400	0
371	20240402	123900	768267715	4400	4400	4400	4400	5
372	20240402	123800	768245715	4390	4390	4390	4390	0
373	20240402	123700	768245715	4390	4390	4390	4390	0
374	20240402	123600	768245715	4390	4390	4390	4390	29
375	20240402	123500	768118405	4390	4380	4390	4380	1001
376	20240402	123400	763734015	4390	4390	4390	4390	0
377	20240402	123300	763734015	4390	4390	4390	4390	342
378	20240402	123200	762232635	4390	4390	4390	4390	0
379	20240402	123100	762232635	4390	4390	4390	4390	40
380	20240402	123000	762057035	4380	4380	4380	4380	0
381	20240402	122900	762057035	4380	4380	4380	4380	500
382	20240402	122800	759867035	4380	4380	4380	4380	1
383	20240402	122700	759862655	4380	4380	4380	4380	100
384	20240402	122600	759424655	4380	4380	4380	4380	71
385	20240402	122500	759113675	4385	4390	4390	4385	230
386	20240402	122400	758104125	4390	4385	4390	4385	3771
387	20240402	122300	741549535	4390	4385	4390	4385	338
388	20240402	122200	740067155	4385	4385	4385	4385	46
389	20240402	122100	739865445	4385	4385	4385	4385	0
390	20240402	122000	739865445	4385	4385	4385	4385	0
391	20240402	121900	739865445	4385	4380	4385	4380	18
392	20240402	121800	739786565	4370	4370	4370	4370	100
393	20240402	121700	739349565	4370	4370	4370	4370	0
394	20240402	121600	739349565	4370	4370	4370	4370	0
395	20240402	121500	739349565	4370	4365	4370	4365	346
396	20240402	121400	737838510	4370	4375	4375	4370	852
397	20240402	121300	734113180	4375	4375	4375	4375	500
398	20240402	121200	731925680	4375	4380	4380	4375	100
399	20240402	121100	731488175	4380	4380	4380	4380	0
400	20240402	121000	731488175	4380	4380	4380	4380	65
401	20240402	120900	731203475	4380	4380	4380	4380	0
402	20240402	120800	731203475	4380	4380	4380	4380	0
403	20240402	120700	731203475	4380	4380	4380	4380	162
404	20240402	120600	730493915	4390	4390	4390	4390	3
405	20240402	120500	730480745	4390	4390	4390	4390	0
406	20240402	120400	730480745	4390	4390	4390	4390	10
407	20240402	120300	730436845	4375	4375	4375	4375	300
408	20240402	120200	729124345	4375	4375	4375	4375	0
409	20240402	120100	729124345	4375	4375	4375	4375	0
410	20240402	120000	729124345	4375	4380	4380	4375	166
411	20240402	115900	728397690	4385	4385	4385	4385	20
412	20240402	115800	728309990	4385	4390	4390	4385	893
413	20240402	115700	724392435	4395	4395	4395	4395	180
414	20240402	115600	723601335	4400	4400	4400	4400	0
415	20240402	115500	723601335	4400	4400	4400	4400	1095
416	20240402	115400	718783335	4395	4385	4395	4385	421
417	20240402	115300	716935600	4380	4380	4380	4380	47
418	20240402	115200	716729740	4380	4375	4380	4375	30
419	20240402	115100	716598345	4375	4375	4375	4375	65
420	20240402	115000	716313970	4375	4375	4375	4375	86
421	20240402	114900	715937720	4375	4375	4375	4375	33
422	20240402	114800	715793345	4385	4385	4385	4385	0
423	20240402	114700	715793345	4385	4380	4385	4380	35
424	20240402	114600	715640035	4375	4375	4375	4375	324
425	20240402	114500	714222535	4370	4375	4375	4370	59
426	20240402	114400	713964575	4370	4375	4375	4370	245
427	20240402	114300	712893515	4375	4380	4380	4375	37
428	20240402	114200	712731620	4380	4370	4380	4370	3
429	20240402	114100	712718490	4365	4365	4365	4365	0
430	20240402	114000	712718490	4365	4380	4380	4365	6466
431	20240402	113900	684483895	4380	4385	4385	4380	1352
432	20240402	113800	678562100	4385	4385	4385	4385	27
433	20240402	113700	678443705	4385	4385	4385	4385	33
434	20240402	113600	678299000	4385	4385	4385	4385	333
435	20240402	113500	676838795	4385	4390	4390	4385	34
436	20240402	113400	676689700	4385	4385	4385	4385	33
437	20240402	113300	676544995	4385	4385	4385	4385	0
438	20240402	113200	676544995	4385	4385	4385	4385	33
439	20240402	113100	676400290	4385	4390	4390	4385	72
440	20240402	113000	676084375	4385	4385	4385	4385	515
441	20240402	112900	673826100	4385	4385	4385	4385	53
442	20240402	112800	673593695	4385	4385	4385	4385	60
443	20240402	112700	673330595	4385	4385	4385	4385	33
444	20240402	112600	673185890	4390	4390	4390	4390	13
445	20240402	112500	673128820	4385	4385	4385	4385	33
446	20240402	112400	672984115	4385	4385	4385	4385	33
447	20240402	112300	672839410	4385	4385	4385	4385	978
448	20240402	112200	668550880	4385	4380	4385	4380	144
449	20240402	112100	667919655	4380	4380	4380	4380	33
450	20240402	112000	667775115	4380	4380	4380	4380	152
451	20240402	111900	667109355	4380	4380	4380	4380	43
452	20240402	111800	666921015	4380	4380	4380	4380	34
453	20240402	111700	666772095	4380	4380	4380	4380	93
454	20240402	111600	666364755	4380	4380	4380	4380	53
455	20240402	111500	666132615	4385	4380	4385	4375	233
456	20240402	111400	665112220	4380	4380	4380	4380	322
457	20240402	111300	663701860	4370	4370	4370	4370	0
458	20240402	111200	663701860	4370	4365	4370	4365	214
459	20240402	111100	662766930	4360	4360	4360	4360	0
460	20240402	111000	662766930	4360	4370	4370	4360	12000
461	20240402	110900	610409260	4385	4380	4385	4370	3501
462	20240402	110800	595106970	4380	4380	4380	4380	447
463	20240402	110700	593149110	4380	4380	4380	4380	0
464	20240402	110600	593149110	4380	4380	4380	4380	0
465	20240402	110500	593149110	4380	4380	4380	4380	1152
466	20240402	110400	588103350	4380	4380	4380	4380	33
467	20240402	110300	587958810	4380	4380	4380	4380	1000
468	20240402	110200	583578810	4380	4380	4380	4380	161
469	20240402	110100	582873630	4380	4380	4380	4380	0
470	20240402	110000	582873630	4380	4385	4385	4380	122
471	20240402	105900	582338825	4380	4380	4380	4380	33
472	20240402	105800	582194285	4380	4380	4380	4380	33
473	20240402	105700	582049745	4380	4380	4380	4380	33
474	20240402	105600	581905205	4380	4380	4380	4380	38
475	20240402	105500	581738765	4380	4385	4385	4380	143
476	20240402	105400	581111875	4370	4370	4370	4370	44
477	20240402	105300	580919595	4375	4375	4375	4375	12
478	20240402	105200	580867095	4375	4360	4375	4360	51
479	20240402	105100	580644430	4360	4360	4365	4360	45
480	20240402	105000	580448220	4365	4370	4370	4365	5129
481	20240402	104900	558060085	4365	4385	4385	4365	2001
482	20240402	104800	549325450	4370	4370	4375	4370	2747
483	20240402	104700	537314375	4375	4375	4375	4375	430
484	20240402	104600	535433125	4375	4375	4375	4375	33
485	20240402	104500	535288750	4375	4375	4375	4375	33
486	20240402	104400	535144375	4375	4375	4375	4375	233
487	20240402	104300	534125000	4370	4370	4370	4370	82
488	20240402	104200	533766660	4370	4380	4380	4365	1178
489	20240402	104100	528616130	4380	4380	4395	4380	2604
490	20240402	104000	517209990	4380	4380	4380	4380	132
491	20240402	103900	516631830	4375	4375	4375	4375	33
492	20240402	103800	516487455	4375	4375	4375	4375	33
493	20240402	103700	516343080	4365	4365	4365	4365	0
494	20240402	103600	516343080	4365	4375	4375	4365	2200
495	20240402	103500	506726370	4375	4375	4375	4375	0
496	20240402	103400	506726370	4375	4375	4375	4375	1726
497	20240402	103300	499175120	4375	4375	4375	4375	0
498	20240402	103200	499175120	4375	4370	4375	4370	1917
499	20240402	103100	490796835	4370	4370	4375	4370	1193
500	20240402	103000	485583415	4375	4375	4375	4375	600
501	20240402	102900	482958415	4370	4375	4375	4370	2759
502	20240402	102800	470887855	4375	4375	4375	4375	1000
503	20240402	102700	466512855	4375	4375	4375	4375	632
504	20240402	102600	463747855	4375	4370	4390	4370	6391
505	20240402	102500	435806875	4370	4370	4370	4370	610
506	20240402	102400	433141175	4370	4385	4385	4370	10058
507	20240402	102300	389128705	4385	4395	4395	4385	1172
508	20240402	102200	383987215	4410	4390	4410	4390	681
509	20240402	102100	380997025	4385	4405	4405	4385	5075
510	20240402	102000	358704810	4405	4405	4405	4405	0
511	20240402	101900	358704810	4405	4405	4405	4405	33
512	20240402	101800	358559445	4405	4400	4405	4400	66
513	20240402	101700	358268880	4395	4400	4400	4395	1095
514	20240402	101600	353454380	4400	4395	4400	4395	1026
515	20240402	101500	348942360	4395	4405	4405	4395	10510
516	20240402	101400	302685220	4405	4405	4405	4405	533
517	20240402	101300	300337355	4410	4410	4410	4410	512
518	20240402	101200	298079435	4410	4410	4410	4410	1
519	20240402	101100	298075025	4410	4415	4415	4410	2258
520	20240402	101000	288116705	4415	4425	4425	4415	3019
521	20240402	100900	274782455	4430	4425	4430	4425	126
522	20240402	100800	274224440	4425	4425	4430	4425	86
523	20240402	100700	273843870	4425	4425	4425	4425	50
524	20240402	100600	273622620	4430	4430	4430	4430	623
525	20240402	100500	270862730	4430	4435	4435	4430	62
526	20240402	100400	270587925	4430	4435	4435	4430	288
527	20240402	100300	269310810	4435	4435	4435	4435	125
528	20240402	100200	268756435	4440	4435	4440	4435	84
529	20240402	100100	268383640	4435	4435	4435	4435	552
530	20240402	100000	265935520	4435	4435	4435	4435	0
531	20240402	095900	265935520	4435	4435	4435	4435	33
532	20240402	095800	265789165	4440	4445	4445	4440	3118
533	20240402	095700	251945240	4445	4445	4445	4440	756
534	20240402	095600	248588550	4455	4455	4455	4455	0
535	20240402	095500	248588550	4455	4455	4455	4455	0
536	20240402	095400	248588550	4455	4455	4455	4440	504
537	20240402	095300	246350345	4455	4455	4455	4455	11
538	20240402	095200	246301340	4465	4465	4465	4465	0
539	20240402	095100	246301340	4465	4450	4465	4445	90
540	20240402	095000	245900560	4450	4450	4450	4450	13
541	20240402	094900	245842710	4435	4430	4435	4430	39
542	20240402	094800	245669910	4435	4435	4435	4435	133
543	20240402	094700	245080055	4440	4440	4440	4440	11
544	20240402	094600	245031215	4440	4445	4445	4440	129
545	20240402	094500	244458150	4445	4445	4445	4445	20
546	20240402	094400	244369250	4435	4435	4435	4435	0
547	20240402	094300	244369250	4435	4445	4445	4435	265
548	20240402	094200	243193655	4445	4445	4445	4445	0
549	20240402	094100	243193655	4445	4450	4450	4445	573
550	20240402	094000	240646570	4470	4470	4470	4470	0
551	20240402	093900	240646570	4470	4470	4470	4450	58
552	20240402	093800	240388430	4460	4455	4480	4455	1374
553	20240402	093700	234239750	4460	4460	4460	4460	22
554	20240402	093600	234141630	4475	4475	4480	4475	684
555	20240402	093500	231079785	4475	4485	4485	4450	5071
556	20240402	093400	208509535	4480	4480	4480	4480	33
557	20240402	093300	208361695	4485	4485	4485	4485	360
558	20240402	093200	206747095	4490	4460	4495	4460	864
559	20240402	093100	202892395	4460	4465	4465	4460	68
560	20240402	093000	202588940	4465	4465	4465	4465	66
561	20240402	092900	202294250	4460	4460	4460	4460	138
562	20240402	092800	201678770	4460	4435	4460	4435	824
563	20240402	092700	198012235	4440	4440	4440	4440	300
564	20240402	092600	196680235	4440	4435	4450	4435	460
565	20240402	092500	194636820	4440	4440	4440	4435	201
566	20240402	092400	193744530	4415	4405	4415	4405	413
567	20240402	092300	191923295	4405	4410	4410	4405	34
568	20240402	092200	191773520	4400	4405	4405	4400	5498
569	20240402	092100	167581550	4405	4415	4415	4405	8121
570	20240402	092000	131778075	4415	4415	4415	4415	453
571	20240402	091900	129778080	4415	4420	4420	4415	2372
572	20240402	091800	119305695	4425	4430	4430	4420	3637
573	20240402	091700	103209040	4430	4435	4435	4430	260
574	20240402	091600	102056530	4425	4425	4425	4420	2052
575	20240402	091500	92976630	4425	4430	4435	4425	3729
576	20240402	091400	76460655	4445	4435	4445	4435	49
577	20240402	091300	76243050	4430	4445	4450	4430	5626
578	20240402	091200	51279340	4450	4435	4450	4435	4098
579	20240402	091100	33098515	4435	4440	4455	4435	1443
580	20240402	091000	26696340	4440	4450	4450	4440	84
581	20240402	090900	26323080	4460	4445	4460	4440	630
582	20240402	090800	23522600	4450	4445	4450	4445	157
583	20240402	090700	22824700	4445	4450	4450	4445	154
584	20240402	090600	22140045	4450	4455	4455	4450	1983
585	20240402	090500	13315400	4455	4455	4455	4450	53
586	20240402	090400	13079450	4455	4465	4470	4455	136
587	20240402	090300	12473075	4470	4470	4470	4470	19
588	20240402	090200	12388145	4490	4490	4490	4490	0
589	20240402	090100	12388145	4490	4490	4490	4490	94
590	20240402	090000	11966085	4450	4485	4490	4450	2678