KissMeData/036640/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191100	332442020	5390	5390	5390	5390	409
3	20240403	191000	332442020	5390	5390	5390	5390	0
4	20240403	190900	332442020	5390	5390	5390	5390	0
5	20240403	190800	332442020	5390	5390	5390	5390	0
6	20240403	190700	332442020	5390	5390	5390	5390	0
7	20240403	190600	332442020	5390	5390	5390	5390	0
8	20240403	190500	332442020	5390	5390	5390	5390	0
9	20240403	190400	332442020	5390	5390	5390	5390	0
10	20240403	190300	332442020	5390	5390	5390	5390	0
11	20240403	190200	332442020	5390	5390	5390	5390	0
12	20240403	190100	332442020	5390	5390	5390	5390	0
13	20240403	190000	332442020	5390	5390	5390	5390	0
14	20240403	185900	332442020	5390	5390	5390	5390	0
15	20240403	185800	332442020	5390	5390	5390	5390	0
16	20240403	185700	332442020	5390	5390	5390	5390	0
17	20240403	185600	332442020	5390	5390	5390	5390	0
18	20240403	185500	332442020	5390	5390	5390	5390	0
19	20240403	185400	332442020	5390	5390	5390	5390	0
20	20240403	185300	332442020	5390	5390	5390	5390	0
21	20240403	185200	332442020	5390	5390	5390	5390	0
22	20240403	185100	332442020	5390	5390	5390	5390	0
23	20240403	185000	332442020	5390	5390	5390	5390	0
24	20240403	184900	332442020	5390	5390	5390	5390	0
25	20240403	184800	332442020	5390	5390	5390	5390	0
26	20240403	184700	332442020	5390	5390	5390	5390	0
27	20240403	184600	332442020	5390	5390	5390	5390	0
28	20240403	184500	332442020	5390	5390	5390	5390	0
29	20240403	184400	332442020	5390	5390	5390	5390	0
30	20240403	184300	332442020	5390	5390	5390	5390	0
31	20240403	184200	332442020	5390	5390	5390	5390	0
32	20240403	184100	332442020	5390	5390	5390	5390	409
33	20240403	184000	332442020	5390	5390	5390	5390	0
34	20240403	183900	332442020	5390	5390	5390	5390	0
35	20240403	183800	332442020	5390	5390	5390	5390	0
36	20240403	183700	332442020	5390	5390	5390	5390	0
37	20240403	183600	332442020	5390	5390	5390	5390	0
38	20240403	183500	332442020	5390	5390	5390	5390	0
39	20240403	183400	332442020	5390	5390	5390	5390	0
40	20240403	183300	332442020	5390	5390	5390	5390	0
41	20240403	183200	332442020	5390	5390	5390	5390	0
42	20240403	183100	332442020	5390	5390	5390	5390	0
43	20240403	183000	332442020	5390	5390	5390	5390	0
44	20240403	182900	332442020	5390	5390	5390	5390	0
45	20240403	182800	332442020	5390	5390	5390	5390	0
46	20240403	182700	332442020	5390	5390	5390	5390	0
47	20240403	182600	332442020	5390	5390	5390	5390	0
48	20240403	182500	332442020	5390	5390	5390	5390	0
49	20240403	182400	332442020	5390	5390	5390	5390	0
50	20240403	182300	332442020	5390	5390	5390	5390	0
51	20240403	182200	332442020	5390	5390	5390	5390	0
52	20240403	182100	332442020	5390	5390	5390	5390	0
53	20240403	182000	332442020	5390	5390	5390	5390	0
54	20240403	181900	332442020	5390	5390	5390	5390	0
55	20240403	181800	332442020	5390	5390	5390	5390	0
56	20240403	181700	332442020	5390	5390	5390	5390	0
57	20240403	181600	332442020	5390	5390	5390	5390	0
58	20240403	181500	332442020	5390	5390	5390	5390	0
59	20240403	181400	332442020	5390	5390	5390	5390	0
60	20240403	181300	332442020	5390	5390	5390	5390	0
61	20240403	181200	332442020	5390	5390	5390	5390	0
62	20240403	181100	332442020	5390	5390	5390	5390	409
63	20240403	181000	332442020	5390	5390	5390	5390	0
64	20240403	180900	332442020	5390	5390	5390	5390	0
65	20240403	180800	332442020	5390	5390	5390	5390	0
66	20240403	180700	332442020	5390	5390	5390	5390	0
67	20240403	180600	332442020	5390	5390	5390	5390	0
68	20240403	180500	332442020	5390	5390	5390	5390	0
69	20240403	180400	332442020	5390	5390	5390	5390	0
70	20240403	180300	332442020	5390	5390	5390	5390	0
71	20240403	180200	332442020	5390	5390	5390	5390	0
72	20240403	180100	332442020	5390	5390	5390	5390	0
73	20240403	180000	332442020	5390	5390	5390	5390	0
74	20240403	175900	332442020	5390	5390	5390	5390	0
75	20240403	175800	332442020	5390	5390	5390	5390	0
76	20240403	175700	332442020	5390	5390	5390	5390	0
77	20240403	175600	332442020	5390	5390	5390	5390	0
78	20240403	175500	332442020	5390	5390	5390	5390	0
79	20240403	175400	332442020	5390	5390	5390	5390	0
80	20240403	175300	332442020	5390	5390	5390	5390	0
81	20240403	175200	332442020	5390	5390	5390	5390	0
82	20240403	175100	332442020	5390	5390	5390	5390	0
83	20240403	175000	332442020	5390	5390	5390	5390	0
84	20240403	174900	332442020	5390	5390	5390	5390	0
85	20240403	174800	332442020	5390	5390	5390	5390	0
86	20240403	174700	332442020	5390	5390	5390	5390	0
87	20240403	174600	332442020	5390	5390	5390	5390	0
88	20240403	174500	332442020	5390	5390	5390	5390	0
89	20240403	174400	332442020	5390	5390	5390	5390	0
90	20240403	174300	332442020	5390	5390	5390	5390	0
91	20240403	174200	332442020	5390	5390	5390	5390	0
92	20240403	174100	332442020	5390	5390	5390	5390	409
93	20240403	174000	332442020	5390	5390	5390	5390	0
94	20240403	173900	332442020	5390	5390	5390	5390	0
95	20240403	173800	332442020	5390	5390	5390	5390	0
96	20240403	173700	332442020	5390	5390	5390	5390	0
97	20240403	173600	332442020	5390	5390	5390	5390	0
98	20240403	173500	332442020	5390	5390	5390	5390	0
99	20240403	173400	332442020	5390	5390	5390	5390	0
100	20240403	173300	332442020	5390	5390	5390	5390	0
101	20240403	173200	332442020	5390	5390	5390	5390	0
102	20240403	173100	332442020	5390	5390	5390	5390	0
103	20240403	173000	332442020	5390	5390	5390	5390	0
104	20240403	172900	332442020	5390	5390	5390	5390	0
105	20240403	172800	332442020	5390	5390	5390	5390	0
106	20240403	172700	332442020	5390	5390	5390	5390	0
107	20240403	172600	332442020	5390	5390	5390	5390	0
108	20240403	172500	332442020	5390	5390	5390	5390	0
109	20240403	172400	332442020	5390	5390	5390	5390	0
110	20240403	172300	332442020	5390	5390	5390	5390	0
111	20240403	172200	332442020	5390	5390	5390	5390	0
112	20240403	172100	332442020	5390	5390	5390	5390	0
113	20240403	172000	332442020	5390	5390	5390	5390	0
114	20240403	171900	332442020	5390	5390	5390	5390	0
115	20240403	171800	332442020	5390	5390	5390	5390	0
116	20240403	171700	332442020	5390	5390	5390	5390	0
117	20240403	171600	332442020	5390	5390	5390	5390	0
118	20240403	171500	332442020	5390	5390	5390	5390	0
119	20240403	171400	332442020	5390	5390	5390	5390	0
120	20240403	171300	332442020	5390	5390	5390	5390	0
121	20240403	171200	332442020	5390	5390	5390	5390	0
122	20240403	171100	332442020	5390	5390	5390	5390	409
123	20240403	171000	332442020	5390	5390	5390	5390	0
124	20240403	170900	332442020	5390	5390	5390	5390	0
125	20240403	170800	332442020	5390	5390	5390	5390	0
126	20240403	170700	332442020	5390	5390	5390	5390	0
127	20240403	170600	332442020	5390	5390	5390	5390	0
128	20240403	170500	332442020	5390	5390	5390	5390	0
129	20240403	170400	332442020	5390	5390	5390	5390	0
130	20240403	170300	332442020	5390	5390	5390	5390	0
131	20240403	170200	332442020	5390	5390	5390	5390	0
132	20240403	170100	332442020	5390	5390	5390	5390	0
133	20240403	170000	332442020	5390	5390	5390	5390	0
134	20240403	165900	332442020	5390	5390	5390	5390	0
135	20240403	165800	332442020	5390	5390	5390	5390	0
136	20240403	165700	332442020	5390	5390	5390	5390	0
137	20240403	165600	332442020	5390	5390	5390	5390	0
138	20240403	165500	332442020	5390	5390	5390	5390	0
139	20240403	165400	332442020	5390	5390	5390	5390	0
140	20240403	165300	332442020	5390	5390	5390	5390	0
141	20240403	165200	332442020	5390	5390	5390	5390	0
142	20240403	165100	332442020	5390	5390	5390	5390	0
143	20240403	165000	332442020	5390	5390	5390	5390	0
144	20240403	164900	332442020	5390	5390	5390	5390	0
145	20240403	164800	332442020	5390	5390	5390	5390	0
146	20240403	164700	332442020	5390	5390	5390	5390	0
147	20240403	164600	332442020	5390	5390	5390	5390	0
148	20240403	164500	332442020	5390	5390	5390	5390	0
149	20240403	164400	332442020	5390	5390	5390	5390	0
150	20240403	164300	332442020	5390	5390	5390	5390	0
151	20240403	164200	332442020	5390	5390	5390	5390	0
152	20240403	164100	332442020	5390	5390	5390	5390	409
153	20240403	164000	332442020	5390	5390	5390	5390	0
154	20240403	163900	332442020	5390	5390	5390	5390	0
155	20240403	163800	332442020	5390	5390	5390	5390	0
156	20240403	163700	332442020	5390	5390	5390	5390	0
157	20240403	163600	332442020	5390	5390	5390	5390	0
158	20240403	163500	332442020	5390	5390	5390	5390	0
159	20240403	163400	332442020	5390	5390	5390	5390	0
160	20240403	163300	332442020	5390	5390	5390	5390	0
161	20240403	163200	332442020	5390	5390	5390	5390	0
162	20240403	163100	332442020	5390	5390	5390	5390	0
163	20240403	163000	332442020	5390	5390	5390	5390	0
164	20240403	162900	332442020	5390	5390	5390	5390	0
165	20240403	162800	332442020	5390	5390	5390	5390	0
166	20240403	162700	332442020	5390	5390	5390	5390	0
167	20240403	162600	332442020	5390	5390	5390	5390	0
168	20240403	162500	332442020	5390	5390	5390	5390	0
169	20240403	162400	332442020	5390	5390	5390	5390	0
170	20240403	162300	332442020	5390	5390	5390	5390	0
171	20240403	162200	332442020	5390	5390	5390	5390	0
172	20240403	162100	332442020	5390	5390	5390	5390	0
173	20240403	162000	332442020	5390	5390	5390	5390	0
174	20240403	161900	332442020	5390	5390	5390	5390	0
175	20240403	161800	332442020	5390	5390	5390	5390	0
176	20240403	161700	332442020	5390	5390	5390	5390	0
177	20240403	161600	332442020	5390	5390	5390	5390	0
178	20240403	161500	332442020	5390	5390	5390	5390	0
179	20240403	161400	332442020	5390	5390	5390	5390	0
180	20240403	161300	332442020	5390	5390	5390	5390	0
181	20240403	161200	332442020	5390	5390	5390	5390	0
182	20240403	161100	332442020	5390	5390	5390	5390	409
183	20240403	161000	332442020	5390	5390	5390	5390	0
184	20240403	160900	332442020	5390	5390	5390	5390	0
185	20240403	160800	332442020	5390	5390	5390	5390	0
186	20240403	160700	332442020	5390	5390	5390	5390	0
187	20240403	160600	332442020	5390	5390	5390	5390	0
188	20240403	160500	332442020	5390	5390	5390	5390	0
189	20240403	160400	332442020	5390	5390	5390	5390	0
190	20240403	160300	332442020	5390	5390	5390	5390	0
191	20240403	160200	332442020	5390	5390	5390	5390	0
192	20240403	160100	332442020	5390	5390	5390	5390	0
193	20240403	160000	332442020	5390	5390	5390	5390	0
194	20240403	155900	332442020	5390	5390	5390	5390	0
195	20240403	155800	332442020	5390	5390	5390	5390	0
196	20240403	155700	332442020	5390	5390	5390	5390	0
197	20240403	155600	332442020	5390	5390	5390	5390	0
198	20240403	155500	332442020	5390	5390	5390	5390	0
199	20240403	155400	332442020	5390	5390	5390	5390	0
200	20240403	155300	332442020	5390	5390	5390	5390	0
201	20240403	155200	332442020	5390	5390	5390	5390	0
202	20240403	155100	332442020	5390	5390	5390	5390	0
203	20240403	155000	332442020	5390	5390	5390	5390	0
204	20240403	154900	332442020	5390	5390	5390	5390	0
205	20240403	154800	332442020	5390	5390	5390	5390	0
206	20240403	154700	332442020	5390	5390	5390	5390	0
207	20240403	154600	332442020	5390	5390	5390	5390	0
208	20240403	154500	332442020	5390	5390	5390	5390	0
209	20240403	154400	332442020	5390	5390	5390	5390	0
210	20240403	154300	332442020	5390	5390	5390	5390	0
211	20240403	154200	332442020	5390	5390	5390	5390	0
212	20240403	154100	332442020	5390	5390	5390	5390	409
213	20240403	154000	332442020	5390	5390	5390	5390	0
214	20240403	153900	332442020	5390	5390	5390	5390	0
215	20240403	153800	332442020	5390	5390	5390	5390	0
216	20240403	153700	332442020	5390	5390	5390	5390	0
217	20240403	153600	332442020	5390	5390	5390	5390	0
218	20240403	153500	332442020	5390	5390	5390	5390	0
219	20240403	153400	332442020	5390	5390	5390	5390	0
220	20240403	153300	332442020	5390	5390	5390	5390	0
221	20240403	153200	332442020	5390	5390	5390	5390	0
222	20240403	153100	332442020	5390	5390	5390	5390	0
223	20240403	153000	332442020	5390	5390	5390	5390	409
224	20240403	152900	330237510	5390	5390	5390	5390	0
225	20240403	152800	330237510	5390	5390	5390	5390	0
226	20240403	152700	330237510	5390	5390	5390	5390	0
227	20240403	152600	330237510	5390	5390	5390	5390	0
228	20240403	152500	330237510	5390	5390	5390	5390	0
229	20240403	152400	330237510	5390	5390	5390	5390	0
230	20240403	152300	330237510	5390	5390	5390	5390	0
231	20240403	152200	330237510	5390	5390	5390	5390	0
232	20240403	152100	330237510	5390	5390	5390	5390	0
233	20240403	152000	330237510	5390	5390	5390	5390	0
234	20240403	151900	330237510	5390	5390	5390	5390	0
235	20240403	151800	330237510	5390	5390	5390	5390	0
236	20240403	151700	330237510	5390	5390	5390	5390	0
237	20240403	151600	330237510	5390	5360	5390	5350	1001
238	20240403	151500	324874900	5400	5400	5400	5400	0
239	20240403	151400	324874900	5400	5400	5400	5400	0
240	20240403	151300	324874900	5400	5400	5400	5400	0
241	20240403	151200	324874900	5400	5400	5400	5400	1
242	20240403	151100	324869500	5390	5390	5390	5390	31
243	20240403	151000	324702410	5360	5370	5370	5360	3000
244	20240403	150900	308616380	5400	5370	5400	5370	202
245	20240403	150800	307531580	5400	5400	5400	5400	0
246	20240403	150700	307531580	5400	5400	5400	5400	10
247	20240403	150600	307477580	5400	5400	5400	5400	0
248	20240403	150500	307477580	5400	5390	5400	5390	17
249	20240403	150400	307385940	5400	5400	5400	5400	0
250	20240403	150300	307385940	5400	5400	5400	5400	10
251	20240403	150200	307331940	5400	5400	5400	5400	0
252	20240403	150100	307331940	5400	5400	5400	5400	300
253	20240403	150000	305711940	5400	5400	5400	5400	0
254	20240403	145900	305711940	5400	5400	5400	5400	0
255	20240403	145800	305711940	5400	5400	5400	5400	0
256	20240403	145700	305711940	5400	5400	5400	5400	0
257	20240403	145600	305711940	5400	5400	5400	5400	0
258	20240403	145500	305711940	5400	5390	5400	5390	9
259	20240403	145400	305663420	5400	5400	5400	5400	0
260	20240403	145300	305663420	5400	5400	5400	5400	0
261	20240403	145200	305663420	5400	5400	5400	5400	0
262	20240403	145100	305663420	5400	5400	5400	5400	0
263	20240403	145000	305663420	5400	5400	5400	5400	0
264	20240403	144900	305663420	5400	5400	5400	5400	0
265	20240403	144800	305663420	5400	5400	5400	5400	0
266	20240403	144700	305663420	5400	5400	5400	5400	0
267	20240403	144600	305663420	5400	5400	5400	5400	1
268	20240403	144500	305658020	5390	5390	5390	5390	0
269	20240403	144400	305658020	5390	5390	5390	5390	0
270	20240403	144300	305658020	5390	5390	5390	5390	0
271	20240403	144200	305658020	5390	5390	5390	5390	0
272	20240403	144100	305658020	5390	5390	5390	5390	3
273	20240403	144000	305641850	5390	5390	5390	5390	300
274	20240403	143900	304024850	5390	5390	5390	5390	0
275	20240403	143800	304024850	5390	5390	5390	5390	0
276	20240403	143700	304024850	5390	5390	5390	5390	0
277	20240403	143600	304024850	5390	5390	5390	5390	0
278	20240403	143500	304024850	5390	5390	5390	5390	2
279	20240403	143400	304014070	5380	5380	5380	5380	0
280	20240403	143300	304014070	5380	5390	5390	5380	12
281	20240403	143200	303949490	5380	5390	5390	5380	187
282	20240403	143100	302943410	5380	5380	5380	5380	1200
283	20240403	143000	296487410	5390	5390	5390	5390	0
284	20240403	142900	296487410	5390	5390	5390	5390	2
285	20240403	142800	296476630	5380	5380	5380	5380	0
286	20240403	142700	296476630	5380	5380	5380	5380	0
287	20240403	142600	296476630	5380	5380	5380	5380	20
288	20240403	142500	296369030	5390	5390	5390	5390	0
289	20240403	142400	296369030	5390	5390	5390	5390	2
290	20240403	142300	296358250	5380	5380	5380	5380	0
291	20240403	142200	296358250	5380	5380	5380	5380	1
292	20240403	142100	296352870	5390	5390	5390	5390	0
293	20240403	142000	296352870	5390	5390	5390	5390	0
294	20240403	141900	296352870	5390	5390	5390	5390	127
295	20240403	141800	295668340	5400	5400	5400	5400	0
296	20240403	141700	295668340	5400	5400	5400	5400	0
297	20240403	141600	295668340	5400	5400	5400	5400	0
298	20240403	141500	295668340	5400	5400	5400	5400	0
299	20240403	141400	295668340	5400	5400	5400	5400	10
300	20240403	141300	295614340	5400	5400	5400	5400	0
301	20240403	141200	295614340	5400	5400	5400	5400	0
302	20240403	141100	295614340	5400	5400	5400	5400	0
303	20240403	141000	295614340	5400	5400	5400	5400	396
304	20240403	140900	293475940	5390	5390	5390	5390	66
305	20240403	140800	293120200	5390	5380	5390	5380	425
306	20240403	140700	290829520	5370	5370	5370	5370	0
307	20240403	140600	290829520	5370	5370	5370	5370	0
308	20240403	140500	290829520	5370	5370	5370	5370	0
309	20240403	140400	290829520	5370	5370	5370	5370	0
310	20240403	140300	290829520	5370	5390	5390	5370	440
311	20240403	140200	288463850	5380	5380	5380	5380	97
312	20240403	140100	287941990	5390	5390	5390	5390	0
313	20240403	140000	287941990	5390	5390	5390	5380	112
314	20240403	135900	287339310	5390	5390	5390	5390	0
315	20240403	135800	287339310	5390	5390	5390	5390	0
316	20240403	135700	287339310	5390	5390	5390	5390	0
317	20240403	135600	287339310	5390	5390	5390	5390	0
318	20240403	135500	287339310	5390	5390	5390	5390	0
319	20240403	135400	287339310	5390	5390	5390	5390	5
320	20240403	135300	287312360	5390	5390	5390	5390	3
321	20240403	135200	287296190	5380	5380	5380	5380	0
322	20240403	135100	287296190	5380	5380	5380	5380	0
323	20240403	135000	287296190	5380	5380	5380	5380	0
324	20240403	134900	287296190	5380	5380	5380	5380	0
325	20240403	134800	287296190	5380	5380	5380	5380	0
326	20240403	134700	287296190	5380	5380	5380	5380	0
327	20240403	134600	287296190	5380	5380	5380	5380	0
328	20240403	134500	287296190	5380	5380	5380	5380	0
329	20240403	134400	287296190	5380	5380	5380	5380	0
330	20240403	134300	287296190	5380	5380	5380	5380	0
331	20240403	134200	287296190	5380	5380	5380	5380	0
332	20240403	134100	287296190	5380	5380	5380	5380	140
333	20240403	134000	286542990	5390	5390	5390	5390	0
334	20240403	133900	286542990	5390	5390	5390	5390	10
335	20240403	133800	286489090	5390	5390	5390	5390	0
336	20240403	133700	286489090	5390	5390	5390	5390	35
337	20240403	133600	286300440	5400	5400	5400	5400	0
338	20240403	133500	286300440	5400	5400	5400	5400	10
339	20240403	133400	286246440	5400	5400	5400	5400	0
340	20240403	133300	286246440	5400	5400	5400	5400	5
341	20240403	133200	286219440	5400	5400	5400	5400	0
342	20240403	133100	286219440	5400	5400	5400	5400	1
343	20240403	133000	286214040	5400	5400	5400	5400	0
344	20240403	132900	286214040	5400	5400	5400	5400	0
345	20240403	132800	286214040	5400	5400	5400	5400	0
346	20240403	132700	286214040	5400	5400	5400	5400	0
347	20240403	132600	286214040	5400	5400	5400	5400	47
348	20240403	132500	285960240	5400	5400	5400	5400	0
349	20240403	132400	285960240	5400	5400	5400	5400	8
350	20240403	132300	285917040	5410	5410	5410	5410	0
351	20240403	132200	285917040	5410	5410	5410	5410	0
352	20240403	132100	285917040	5410	5410	5410	5410	1000
353	20240403	132000	280507040	5410	5410	5410	5410	10
354	20240403	131900	280452940	5410	5410	5410	5410	0
355	20240403	131800	280452940	5410	5400	5410	5400	100
356	20240403	131700	279912930	5390	5390	5390	5390	0
357	20240403	131600	279912930	5390	5390	5390	5390	0
358	20240403	131500	279912930	5390	5390	5390	5390	0
359	20240403	131400	279912930	5390	5390	5390	5390	0
360	20240403	131300	279912930	5390	5390	5390	5390	0
361	20240403	131200	279912930	5390	5390	5390	5390	28
362	20240403	131100	279762010	5390	5390	5390	5390	0
363	20240403	131000	279762010	5390	5380	5390	5380	10
364	20240403	130900	279708190	5380	5380	5380	5380	176
365	20240403	130800	278761310	5380	5380	5380	5380	0
366	20240403	130700	278761310	5380	5380	5380	5380	0
367	20240403	130600	278761310	5380	5380	5380	5380	44
368	20240403	130500	278524590	5380	5380	5380	5380	2
369	20240403	130400	278513830	5380	5380	5380	5380	0
370	20240403	130300	278513830	5380	5380	5380	5380	0
371	20240403	130200	278513830	5380	5380	5380	5380	5
372	20240403	130100	278486930	5370	5370	5370	5370	0
373	20240403	130000	278486930	5370	5370	5370	5370	300
374	20240403	125900	276875930	5370	5370	5370	5370	0
375	20240403	125800	276875930	5370	5370	5370	5370	0
376	20240403	125700	276875930	5370	5370	5370	5370	0
377	20240403	125600	276875930	5370	5370	5370	5370	4
378	20240403	125500	276854450	5350	5350	5350	5350	0
379	20240403	125400	276854450	5350	5350	5350	5350	0
380	20240403	125300	276854450	5350	5350	5350	5350	0
381	20240403	125200	276854450	5350	5350	5350	5350	0
382	20240403	125100	276854450	5350	5350	5350	5350	0
383	20240403	125000	276854450	5350	5350	5350	5350	0
384	20240403	124900	276854450	5350	5370	5370	5350	790
385	20240403	124800	272612950	5350	5350	5350	5350	141
386	20240403	124700	271858600	5340	5350	5350	5340	879
387	20240403	124600	267162160	5360	5360	5360	5360	300
388	20240403	124500	265554160	5370	5370	5370	5370	3
389	20240403	124400	265538050	5360	5370	5370	5360	50
390	20240403	124300	265269950	5370	5370	5370	5370	1412
391	20240403	124200	257687510	5330	5360	5360	5330	4510
392	20240403	124100	233612200	5370	5370	5370	5370	3
393	20240403	124000	233596090	5350	5360	5360	5350	2000
394	20240403	123900	222893810	5360	5360	5360	5360	0
395	20240403	123800	222893810	5360	5360	5360	5360	184
396	20240403	123700	221907570	5370	5360	5370	5360	758
397	20240403	123600	217837190	5370	5370	5370	5370	0
398	20240403	123500	217837190	5370	5370	5370	5370	0
399	20240403	123400	217837190	5370	5370	5370	5370	0
400	20240403	123300	217837190	5370	5370	5370	5370	0
401	20240403	123200	217837190	5370	5370	5370	5370	0
402	20240403	123100	217837190	5370	5370	5370	5370	0
403	20240403	123000	217837190	5370	5370	5370	5370	0
404	20240403	122900	217837190	5370	5370	5370	5370	0
405	20240403	122800	217837190	5370	5370	5370	5370	0
406	20240403	122700	217837190	5370	5370	5370	5370	0
407	20240403	122600	217837190	5370	5370	5370	5370	0
408	20240403	122500	217837190	5370	5370	5370	5370	0
409	20240403	122400	217837190	5370	5370	5370	5370	0
410	20240403	122300	217837190	5370	5370	5370	5370	0
411	20240403	122200	217837190	5370	5370	5370	5370	3
412	20240403	122100	217821080	5360	5360	5360	5360	0
413	20240403	122000	217821080	5360	5360	5360	5360	0
414	20240403	121900	217821080	5360	5360	5360	5360	200
415	20240403	121800	216749080	5370	5370	5370	5370	0
416	20240403	121700	216749080	5370	5370	5370	5370	0
417	20240403	121600	216749080	5370	5370	5370	5370	0
418	20240403	121500	216749080	5370	5370	5370	5370	0
419	20240403	121400	216749080	5370	5370	5370	5370	0
420	20240403	121300	216749080	5370	5370	5370	5370	0
421	20240403	121200	216749080	5370	5370	5370	5370	0
422	20240403	121100	216749080	5370	5350	5370	5350	520
423	20240403	121000	213966680	5370	5370	5370	5370	0
424	20240403	120900	213966680	5370	5370	5370	5370	20
425	20240403	120800	213859280	5360	5360	5360	5360	4
426	20240403	120700	213837840	5350	5350	5350	5350	1
427	20240403	120600	213832490	5360	5360	5360	5360	1300
428	20240403	120500	206864490	5360	5360	5360	5360	0
429	20240403	120400	206864490	5360	5360	5360	5360	186
430	20240403	120300	205867530	5360	5360	5360	5360	0
431	20240403	120200	205867530	5360	5360	5360	5360	0
432	20240403	120100	205867530	5360	5360	5360	5360	0
433	20240403	120000	205867530	5360	5360	5360	5360	0
434	20240403	115900	205867530	5360	5360	5360	5360	0
435	20240403	115800	205867530	5360	5360	5360	5360	0
436	20240403	115700	205867530	5360	5360	5360	5360	22
437	20240403	115600	205749610	5360	5360	5360	5360	0
438	20240403	115500	205749610	5360	5360	5360	5360	1
439	20240403	115400	205744250	5360	5360	5360	5360	0
440	20240403	115300	205744250	5360	5360	5360	5360	0
441	20240403	115200	205744250	5360	5360	5360	5360	1118
442	20240403	115100	199751770	5340	5340	5340	5340	700
443	20240403	115000	196013770	5350	5350	5350	5350	0
444	20240403	114900	196013770	5350	5350	5350	5350	2586
445	20240403	114800	182178670	5330	5340	5340	5330	2635
446	20240403	114700	168108780	5350	5350	5350	5350	0
447	20240403	114600	168108780	5350	5350	5350	5350	0
448	20240403	114500	168108780	5350	5350	5350	5350	0
449	20240403	114400	168108780	5350	5350	5350	5350	0
450	20240403	114300	168108780	5350	5350	5350	5350	4
451	20240403	114200	168087380	5350	5350	5350	5350	2
452	20240403	114100	168076680	5350	5350	5350	5350	0
453	20240403	114000	168076680	5350	5350	5350	5350	0
454	20240403	113900	168076680	5350	5350	5350	5350	0
455	20240403	113800	168076680	5350	5350	5350	5350	12
456	20240403	113700	168012480	5350	5350	5350	5350	0
457	20240403	113600	168012480	5350	5350	5350	5350	40
458	20240403	113500	167798480	5350	5350	5350	5350	0
459	20240403	113400	167798480	5350	5350	5350	5350	0
460	20240403	113300	167798480	5350	5350	5350	5350	5
461	20240403	113200	167771730	5350	5350	5350	5350	250
462	20240403	113100	166434230	5360	5360	5360	5360	0
463	20240403	113000	166434230	5360	5360	5360	5360	5
464	20240403	112900	166407430	5350	5350	5350	5350	0
465	20240403	112800	166407430	5350	5350	5350	5350	0
466	20240403	112700	166407430	5350	5350	5350	5350	10
467	20240403	112600	166353930	5350	5350	5350	5350	0
468	20240403	112500	166353930	5350	5350	5350	5350	0
469	20240403	112400	166353930	5350	5350	5350	5350	0
470	20240403	112300	166353930	5350	5350	5350	5350	0
471	20240403	112200	166353930	5350	5350	5350	5350	0
472	20240403	112100	166353930	5350	5350	5350	5350	0
473	20240403	112000	166353930	5350	5350	5350	5350	803
474	20240403	111900	162057880	5350	5350	5350	5350	20
475	20240403	111800	161950880	5350	5350	5350	5350	0
476	20240403	111700	161950880	5350	5350	5350	5350	0
477	20240403	111600	161950880	5350	5350	5350	5350	0
478	20240403	111500	161950880	5350	5350	5350	5350	0
479	20240403	111400	161950880	5350	5350	5350	5350	0
480	20240403	111300	161950880	5350	5350	5350	5350	300
481	20240403	111200	160345880	5350	5350	5350	5350	0
482	20240403	111100	160345880	5350	5350	5350	5350	0
483	20240403	111000	160345880	5350	5350	5350	5350	0
484	20240403	110900	160345880	5350	5350	5350	5350	0
485	20240403	110800	160345880	5350	5350	5350	5350	0
486	20240403	110700	160345880	5350	5350	5350	5350	0
487	20240403	110600	160345880	5350	5350	5350	5350	89
488	20240403	110500	159869730	5350	5350	5350	5350	0
489	20240403	110400	159869730	5350	5350	5350	5350	0
490	20240403	110300	159869730	5350	5350	5350	5350	269
491	20240403	110200	158430580	5350	5350	5350	5350	0
492	20240403	110100	158430580	5350	5350	5350	5350	0
493	20240403	110000	158430580	5350	5350	5350	5350	1282
494	20240403	105900	151571880	5350	5350	5350	5350	0
495	20240403	105800	151571880	5350	5350	5350	5350	0
496	20240403	105700	151571880	5350	5350	5350	5350	0
497	20240403	105600	151571880	5350	5350	5350	5350	3102
498	20240403	105500	134976180	5340	5340	5340	5340	6
499	20240403	105400	134944140	5350	5350	5350	5350	0
500	20240403	105300	134944140	5350	5350	5350	5350	2
501	20240403	105200	134933440	5340	5340	5340	5340	0
502	20240403	105100	134933440	5340	5340	5340	5340	0
503	20240403	105000	134933440	5340	5340	5340	5340	0
504	20240403	104900	134933440	5340	5340	5340	5340	12
505	20240403	104800	134869360	5360	5360	5360	5360	0
506	20240403	104700	134869360	5360	5360	5360	5360	0
507	20240403	104600	134869360	5360	5360	5360	5360	0
508	20240403	104500	134869360	5360	5360	5360	5360	0
509	20240403	104400	134869360	5360	5360	5360	5360	0
510	20240403	104300	134869360	5360	5360	5360	5360	0
511	20240403	104200	134869360	5360	5360	5360	5360	100
512	20240403	104100	134333360	5360	5360	5360	5360	40
513	20240403	104000	134118960	5340	5340	5340	5340	443
514	20240403	103900	131753340	5350	5350	5350	5350	0
515	20240403	103800	131753340	5350	5340	5350	5340	240
516	20240403	103700	130469740	5340	5340	5340	5340	0
517	20240403	103600	130469740	5340	5340	5340	5340	0
518	20240403	103500	130469740	5340	5340	5340	5340	0
519	20240403	103400	130469740	5340	5340	5340	5340	0
520	20240403	103300	130469740	5340	5340	5340	5340	177
521	20240403	103200	129524560	5350	5350	5350	5350	500
522	20240403	103100	126849560	5350	5350	5350	5350	0
523	20240403	103000	126849560	5350	5350	5350	5350	150
524	20240403	102900	126047060	5350	5350	5350	5350	188
525	20240403	102800	125041260	5350	5350	5350	5350	21
526	20240403	102700	124928910	5350	5350	5350	5350	0
527	20240403	102600	124928910	5350	5350	5350	5350	0
528	20240403	102500	124928910	5350	5350	5350	5350	500
529	20240403	102400	122253910	5360	5360	5360	5360	0
530	20240403	102300	122253910	5360	5360	5360	5360	0
531	20240403	102200	122253910	5360	5360	5360	5360	0
532	20240403	102100	122253910	5360	5360	5360	5360	0
533	20240403	102000	122253910	5360	5360	5360	5360	50
534	20240403	101900	121985910	5360	5360	5360	5360	0
535	20240403	101800	121985910	5360	5360	5360	5360	0
536	20240403	101700	121985910	5360	5360	5360	5360	0
537	20240403	101600	121985910	5360	5360	5360	5360	308
538	20240403	101500	120335030	5360	5360	5360	5360	1
539	20240403	101400	120329670	5350	5350	5350	5350	290
540	20240403	101300	118778170	5340	5340	5340	5340	15
541	20240403	101200	118698070	5330	5330	5330	5330	0
542	20240403	101100	118698070	5330	5330	5330	5330	0
543	20240403	101000	118698070	5330	5330	5330	5330	0
544	20240403	100900	118698070	5330	5330	5330	5330	1
545	20240403	100800	118692740	5330	5340	5340	5330	965
546	20240403	100700	113540930	5370	5370	5370	5370	5
547	20240403	100600	113514080	5370	5370	5370	5370	0
548	20240403	100500	113514080	5370	5370	5370	5370	0
549	20240403	100400	113514080	5370	5370	5370	5370	5
550	20240403	100300	113487230	5370	5370	5370	5370	100
551	20240403	100200	112950230	5370	5370	5370	5370	0
552	20240403	100100	112950230	5370	5370	5370	5370	1
553	20240403	100000	112944860	5360	5360	5360	5360	377
554	20240403	095900	110924140	5330	5330	5330	5330	5
555	20240403	095800	110897490	5330	5360	5360	5330	951
556	20240403	095700	105828630	5330	5330	5330	5330	0
557	20240403	095600	105828630	5330	5330	5330	5330	0
558	20240403	095500	105828630	5330	5330	5330	5330	89
559	20240403	095400	105354260	5330	5340	5340	5330	497
560	20240403	095300	102704920	5340	5350	5380	5340	424
561	20240403	095200	100439750	5350	5350	5350	5350	1
562	20240403	095100	100434400	5350	5350	5350	5340	82
563	20240403	095000	99995790	5340	5340	5340	5340	0
564	20240403	094900	99995790	5340	5340	5340	5340	0
565	20240403	094800	99995790	5340	5340	5340	5340	0
566	20240403	094700	99995790	5340	5340	5340	5340	29
567	20240403	094600	99840930	5340	5340	5350	5330	2628
568	20240403	094500	85808060	5340	5340	5340	5340	8
569	20240403	094400	85765340	5350	5350	5350	5350	155
570	20240403	094300	84936090	5350	5360	5360	5340	81
571	20240403	094200	84503440	5360	5360	5360	5360	7
572	20240403	094100	84465920	5350	5350	5350	5350	216
573	20240403	094000	83310320	5350	5360	5360	5350	628
574	20240403	093900	79947660	5360	5370	5370	5360	40
575	20240403	093800	79733170	5370	5370	5370	5370	10
576	20240403	093700	79679470	5360	5360	5360	5360	60
577	20240403	093600	79357870	5390	5390	5390	5390	0
578	20240403	093500	79357870	5390	5390	5390	5390	600
579	20240403	093400	76123870	5390	5390	5390	5390	0
580	20240403	093300	76123870	5390	5390	5390	5390	0
581	20240403	093200	76123870	5390	5390	5390	5390	3
582	20240403	093100	76107700	5380	5380	5380	5380	0
583	20240403	093000	76107700	5380	5380	5380	5380	72
584	20240403	092900	75720340	5380	5360	5380	5360	3357
585	20240403	092800	57703330	5360	5360	5360	5360	10
586	20240403	092700	57649730	5360	5350	5360	5350	675
587	20240403	092600	54033060	5340	5340	5340	5340	1159
588	20240403	092500	47844000	5350	5350	5350	5350	9
589	20240403	092400	47795850	5350	5350	5350	5350	15
590	20240403	092300	47715600	5360	5360	5360	5360	10
591	20240403	092200	47662000	5370	5370	5370	5370	5
592	20240403	092100	47635150	5340	5340	5340	5340	0
593	20240403	092000	47635150	5340	5340	5340	5340	0
594	20240403	091900	47635150	5340	5340	5340	5340	27
595	20240403	091800	47490970	5360	5360	5360	5360	1636
596	20240403	091700	38722010	5360	5360	5360	5360	201
597	20240403	091600	37644650	5360	5360	5360	5360	250
598	20240403	091500	36304650	5360	5360	5360	5360	150
599	20240403	091400	35500650	5340	5330	5340	5330	56
600	20240403	091300	35202110	5320	5340	5340	5320	1860
601	20240403	091200	25301540	5360	5360	5360	5360	0
602	20240403	091100	25301540	5360	5360	5360	5330	407
603	20240403	091000	23128610	5360	5360	5360	5350	1449
604	20240403	090900	15373690	5360	5360	5360	5360	400
605	20240403	090800	13229690	5370	5370	5370	5370	562
606	20240403	090700	10211750	5380	5380	5380	5380	116
607	20240403	090600	9587670	5410	5410	5410	5410	1
608	20240403	090500	9582260	5410	5410	5410	5410	0
609	20240403	090400	9582260	5410	5410	5410	5410	10
610	20240403	090300	9528160	5410	5410	5410	5410	0
611	20240403	090200	9528160	5410	5410	5410	5400	5
612	20240403	090100	9501130	5410	5410	5410	5410	0
613	20240403	090000	9501130	5410	5420	5420	5360	1758