KissMeData/060560/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192800	437145730	1173	1173	1173	1173	9487
3	20240403	192700	437145730	1173	1173	1173	1173	0
4	20240403	192600	437145730	1173	1173	1173	1173	0
5	20240403	192500	437145730	1173	1173	1173	1173	0
6	20240403	192400	437145730	1173	1173	1173	1173	0
7	20240403	192300	437145730	1173	1173	1173	1173	0
8	20240403	192200	437145730	1173	1173	1173	1173	0
9	20240403	192100	437145730	1173	1173	1173	1173	0
10	20240403	192000	437145730	1173	1173	1173	1173	0
11	20240403	191900	437145730	1173	1173	1173	1173	0
12	20240403	191800	437145730	1173	1173	1173	1173	0
13	20240403	191700	437145730	1173	1173	1173	1173	0
14	20240403	191600	437145730	1173	1173	1173	1173	0
15	20240403	191500	437145730	1173	1173	1173	1173	0
16	20240403	191400	437145730	1173	1173	1173	1173	0
17	20240403	191300	437145730	1173	1173	1173	1173	0
18	20240403	191200	437145730	1173	1173	1173	1173	0
19	20240403	191100	437145730	1173	1173	1173	1173	0
20	20240403	191000	437145730	1173	1173	1173	1173	0
21	20240403	190900	437145730	1173	1173	1173	1173	0
22	20240403	190800	437145730	1173	1173	1173	1173	0
23	20240403	190700	437145730	1173	1173	1173	1173	0
24	20240403	190600	437145730	1173	1173	1173	1173	0
25	20240403	190500	437145730	1173	1173	1173	1173	0
26	20240403	190400	437145730	1173	1173	1173	1173	0
27	20240403	190300	437145730	1173	1173	1173	1173	0
28	20240403	190200	437145730	1173	1173	1173	1173	0
29	20240403	190100	437145730	1173	1173	1173	1173	0
30	20240403	190000	437145730	1173	1173	1173	1173	0
31	20240403	185900	437145730	1173	1173	1173	1173	0
32	20240403	185800	437145730	1173	1173	1173	1173	9487
33	20240403	185700	437145730	1173	1173	1173	1173	0
34	20240403	185600	437145730	1173	1173	1173	1173	0
35	20240403	185500	437145730	1173	1173	1173	1173	0
36	20240403	185400	437145730	1173	1173	1173	1173	0
37	20240403	185300	437145730	1173	1173	1173	1173	0
38	20240403	185200	437145730	1173	1173	1173	1173	0
39	20240403	185100	437145730	1173	1173	1173	1173	0
40	20240403	185000	437145730	1173	1173	1173	1173	0
41	20240403	184900	437145730	1173	1173	1173	1173	0
42	20240403	184800	437145730	1173	1173	1173	1173	0
43	20240403	184700	437145730	1173	1173	1173	1173	0
44	20240403	184600	437145730	1173	1173	1173	1173	0
45	20240403	184500	437145730	1173	1173	1173	1173	0
46	20240403	184400	437145730	1173	1173	1173	1173	0
47	20240403	184300	437145730	1173	1173	1173	1173	0
48	20240403	184200	437145730	1173	1173	1173	1173	0
49	20240403	184100	437145730	1173	1173	1173	1173	0
50	20240403	184000	437145730	1173	1173	1173	1173	0
51	20240403	183900	437145730	1173	1173	1173	1173	0
52	20240403	183800	437145730	1173	1173	1173	1173	0
53	20240403	183700	437145730	1173	1173	1173	1173	0
54	20240403	183600	437145730	1173	1173	1173	1173	0
55	20240403	183500	437145730	1173	1173	1173	1173	0
56	20240403	183400	437145730	1173	1173	1173	1173	0
57	20240403	183300	437145730	1173	1173	1173	1173	0
58	20240403	183200	437145730	1173	1173	1173	1173	0
59	20240403	183100	437145730	1173	1173	1173	1173	0
60	20240403	183000	437145730	1173	1173	1173	1173	0
61	20240403	182900	437145730	1173	1173	1173	1173	0
62	20240403	182800	437145730	1173	1173	1173	1173	9487
63	20240403	182700	437145730	1173	1173	1173	1173	0
64	20240403	182600	437145730	1173	1173	1173	1173	0
65	20240403	182500	437145730	1173	1173	1173	1173	0
66	20240403	182400	437145730	1173	1173	1173	1173	0
67	20240403	182300	437145730	1173	1173	1173	1173	0
68	20240403	182200	437145730	1173	1173	1173	1173	0
69	20240403	182100	437145730	1173	1173	1173	1173	0
70	20240403	182000	437145730	1173	1173	1173	1173	0
71	20240403	181900	437145730	1173	1173	1173	1173	0
72	20240403	181800	437145730	1173	1173	1173	1173	0
73	20240403	181700	437145730	1173	1173	1173	1173	0
74	20240403	181600	437145730	1173	1173	1173	1173	0
75	20240403	181500	437145730	1173	1173	1173	1173	0
76	20240403	181400	437145730	1173	1173	1173	1173	0
77	20240403	181300	437145730	1173	1173	1173	1173	0
78	20240403	181200	437145730	1173	1173	1173	1173	0
79	20240403	181100	437145730	1173	1173	1173	1173	0
80	20240403	181000	437145730	1173	1173	1173	1173	0
81	20240403	180900	437145730	1173	1173	1173	1173	0
82	20240403	180800	437145730	1173	1173	1173	1173	0
83	20240403	180700	437145730	1173	1173	1173	1173	0
84	20240403	180600	437145730	1173	1173	1173	1173	0
85	20240403	180500	437145730	1173	1173	1173	1173	0
86	20240403	180400	437145730	1173	1173	1173	1173	0
87	20240403	180300	437145730	1173	1173	1173	1173	0
88	20240403	180200	437145730	1173	1173	1173	1173	0
89	20240403	180100	437145730	1173	1173	1173	1173	0
90	20240403	180000	437145730	1173	1173	1173	1173	0
91	20240403	175900	437145730	1173	1173	1173	1173	0
92	20240403	175800	437145730	1173	1173	1173	1173	9487
93	20240403	175700	437145730	1173	1173	1173	1173	0
94	20240403	175600	437145730	1173	1173	1173	1173	0
95	20240403	175500	437145730	1173	1173	1173	1173	0
96	20240403	175400	437145730	1173	1173	1173	1173	0
97	20240403	175300	437145730	1173	1173	1173	1173	0
98	20240403	175200	437145730	1173	1173	1173	1173	0
99	20240403	175100	437145730	1173	1173	1173	1173	0
100	20240403	175000	437145730	1173	1173	1173	1173	0
101	20240403	174900	437145730	1173	1173	1173	1173	0
102	20240403	174800	437145730	1173	1173	1173	1173	0
103	20240403	174700	437145730	1173	1173	1173	1173	0
104	20240403	174600	437145730	1173	1173	1173	1173	0
105	20240403	174500	437145730	1173	1173	1173	1173	0
106	20240403	174400	437145730	1173	1173	1173	1173	0
107	20240403	174300	437145730	1173	1173	1173	1173	0
108	20240403	174200	437145730	1173	1173	1173	1173	0
109	20240403	174100	437145730	1173	1173	1173	1173	0
110	20240403	174000	437145730	1173	1173	1173	1173	0
111	20240403	173900	437145730	1173	1173	1173	1173	0
112	20240403	173800	437145730	1173	1173	1173	1173	0
113	20240403	173700	437145730	1173	1173	1173	1173	0
114	20240403	173600	437145730	1173	1173	1173	1173	0
115	20240403	173500	437145730	1173	1173	1173	1173	0
116	20240403	173400	437145730	1173	1173	1173	1173	0
117	20240403	173300	437145730	1173	1173	1173	1173	0
118	20240403	173200	437145730	1173	1173	1173	1173	0
119	20240403	173100	437145730	1173	1173	1173	1173	0
120	20240403	173000	437145730	1173	1173	1173	1173	0
121	20240403	172900	437145730	1173	1173	1173	1173	0
122	20240403	172800	437145730	1173	1173	1173	1173	9487
123	20240403	172700	437145730	1173	1173	1173	1173	0
124	20240403	172600	437145730	1173	1173	1173	1173	0
125	20240403	172500	437145730	1173	1173	1173	1173	0
126	20240403	172400	437145730	1173	1173	1173	1173	0
127	20240403	172300	437145730	1173	1173	1173	1173	0
128	20240403	172200	437145730	1173	1173	1173	1173	0
129	20240403	172100	437145730	1173	1173	1173	1173	0
130	20240403	172000	437145730	1173	1173	1173	1173	0
131	20240403	171900	437145730	1173	1173	1173	1173	0
132	20240403	171800	437145730	1173	1173	1173	1173	0
133	20240403	171700	437145730	1173	1173	1173	1173	0
134	20240403	171600	437145730	1173	1173	1173	1173	0
135	20240403	171500	437145730	1173	1173	1173	1173	0
136	20240403	171400	437145730	1173	1173	1173	1173	0
137	20240403	171300	437145730	1173	1173	1173	1173	0
138	20240403	171200	437145730	1173	1173	1173	1173	0
139	20240403	171100	437145730	1173	1173	1173	1173	0
140	20240403	171000	437145730	1173	1173	1173	1173	0
141	20240403	170900	437145730	1173	1173	1173	1173	0
142	20240403	170800	437145730	1173	1173	1173	1173	0
143	20240403	170700	437145730	1173	1173	1173	1173	0
144	20240403	170600	437145730	1173	1173	1173	1173	0
145	20240403	170500	437145730	1173	1173	1173	1173	0
146	20240403	170400	437145730	1173	1173	1173	1173	0
147	20240403	170300	437145730	1173	1173	1173	1173	0
148	20240403	170200	437145730	1173	1173	1173	1173	0
149	20240403	170100	437145730	1173	1173	1173	1173	0
150	20240403	170000	437145730	1173	1173	1173	1173	0
151	20240403	165900	437145730	1173	1173	1173	1173	0
152	20240403	165800	437145730	1173	1173	1173	1173	9487
153	20240403	165700	437145730	1173	1173	1173	1173	0
154	20240403	165600	437145730	1173	1173	1173	1173	0
155	20240403	165500	437145730	1173	1173	1173	1173	0
156	20240403	165400	437145730	1173	1173	1173	1173	0
157	20240403	165300	437145730	1173	1173	1173	1173	0
158	20240403	165200	437145730	1173	1173	1173	1173	0
159	20240403	165100	437145730	1173	1173	1173	1173	0
160	20240403	165000	437145730	1173	1173	1173	1173	0
161	20240403	164900	437145730	1173	1173	1173	1173	0
162	20240403	164800	437145730	1173	1173	1173	1173	0
163	20240403	164700	437145730	1173	1173	1173	1173	0
164	20240403	164600	437145730	1173	1173	1173	1173	0
165	20240403	164500	437145730	1173	1173	1173	1173	0
166	20240403	164400	437145730	1173	1173	1173	1173	0
167	20240403	164300	437145730	1173	1173	1173	1173	0
168	20240403	164200	437145730	1173	1173	1173	1173	0
169	20240403	164100	437145730	1173	1173	1173	1173	0
170	20240403	164000	437145730	1173	1173	1173	1173	0
171	20240403	163900	437145730	1173	1173	1173	1173	0
172	20240403	163800	437145730	1173	1173	1173	1173	0
173	20240403	163700	437145730	1173	1173	1173	1173	0
174	20240403	163600	437145730	1173	1173	1173	1173	0
175	20240403	163500	437145730	1173	1173	1173	1173	0
176	20240403	163400	437145730	1173	1173	1173	1173	0
177	20240403	163300	437145730	1173	1173	1173	1173	0
178	20240403	163200	437145730	1173	1173	1173	1173	0
179	20240403	163100	437145730	1173	1173	1173	1173	0
180	20240403	163000	437145730	1173	1173	1173	1173	0
181	20240403	162900	437145730	1173	1173	1173	1173	0
182	20240403	162800	437145730	1173	1173	1173	1173	9487
183	20240403	162700	437145730	1173	1173	1173	1173	0
184	20240403	162600	437145730	1173	1173	1173	1173	0
185	20240403	162500	437145730	1173	1173	1173	1173	0
186	20240403	162400	437145730	1173	1173	1173	1173	0
187	20240403	162300	437145730	1173	1173	1173	1173	0
188	20240403	162200	437145730	1173	1173	1173	1173	0
189	20240403	162100	437145730	1173	1173	1173	1173	0
190	20240403	162000	437145730	1173	1173	1173	1173	0
191	20240403	161900	437145730	1173	1173	1173	1173	0
192	20240403	161800	437145730	1173	1173	1173	1173	0
193	20240403	161700	437145730	1173	1173	1173	1173	0
194	20240403	161600	437145730	1173	1173	1173	1173	0
195	20240403	161500	437145730	1173	1173	1173	1173	0
196	20240403	161400	437145730	1173	1173	1173	1173	0
197	20240403	161300	437145730	1173	1173	1173	1173	0
198	20240403	161200	437145730	1173	1173	1173	1173	0
199	20240403	161100	437145730	1173	1173	1173	1173	0
200	20240403	161000	437145730	1173	1173	1173	1173	0
201	20240403	160900	437145730	1173	1173	1173	1173	0
202	20240403	160800	437145730	1173	1173	1173	1173	0
203	20240403	160700	437145730	1173	1173	1173	1173	0
204	20240403	160600	437145730	1173	1173	1173	1173	0
205	20240403	160500	437145730	1173	1173	1173	1173	0
206	20240403	160400	437145730	1173	1173	1173	1173	0
207	20240403	160300	437145730	1173	1173	1173	1173	0
208	20240403	160200	437145730	1173	1173	1173	1173	0
209	20240403	160100	437145730	1173	1173	1173	1173	0
210	20240403	160000	437145730	1173	1173	1173	1173	0
211	20240403	155900	437145730	1173	1173	1173	1173	0
212	20240403	155800	437145730	1173	1173	1173	1173	9487
213	20240403	155700	437145730	1173	1173	1173	1173	0
214	20240403	155600	437145730	1173	1173	1173	1173	0
215	20240403	155500	437145730	1173	1173	1173	1173	0
216	20240403	155400	437145730	1173	1173	1173	1173	0
217	20240403	155300	437145730	1173	1173	1173	1173	0
218	20240403	155200	437145730	1173	1173	1173	1173	0
219	20240403	155100	437145730	1173	1173	1173	1173	0
220	20240403	155000	437145730	1173	1173	1173	1173	0
221	20240403	154900	437145730	1173	1173	1173	1173	0
222	20240403	154800	437145730	1173	1173	1173	1173	0
223	20240403	154700	437145730	1173	1173	1173	1173	0
224	20240403	154600	437145730	1173	1173	1173	1173	0
225	20240403	154500	437145730	1173	1173	1173	1173	0
226	20240403	154400	437145730	1173	1173	1173	1173	0
227	20240403	154300	437145730	1173	1173	1173	1173	0
228	20240403	154200	437145730	1173	1173	1173	1173	0
229	20240403	154100	437145730	1173	1173	1173	1173	0
230	20240403	154000	437145730	1173	1173	1173	1173	0
231	20240403	153900	437145730	1173	1173	1173	1173	0
232	20240403	153800	437145730	1173	1173	1173	1173	0
233	20240403	153700	437145730	1173	1173	1173	1173	0
234	20240403	153600	437145730	1173	1173	1173	1173	0
235	20240403	153500	437145730	1173	1173	1173	1173	0
236	20240403	153400	437145730	1173	1173	1173	1173	0
237	20240403	153300	437145730	1173	1173	1173	1173	0
238	20240403	153200	437145730	1173	1173	1173	1173	0
239	20240403	153100	437145730	1173	1173	1173	1173	0
240	20240403	153000	437145730	1173	1173	1173	1173	9487
241	20240403	152900	426017479	1170	1170	1170	1170	0
242	20240403	152800	426017479	1170	1170	1170	1170	0
243	20240403	152700	426017479	1170	1170	1170	1170	0
244	20240403	152600	426017479	1170	1170	1170	1170	0
245	20240403	152500	426017479	1170	1170	1170	1170	0
246	20240403	152400	426017479	1170	1170	1170	1170	0
247	20240403	152300	426017479	1170	1170	1170	1170	0
248	20240403	152200	426017479	1170	1170	1170	1170	0
249	20240403	152100	426017479	1170	1170	1170	1170	0
250	20240403	152000	426017479	1170	1170	1170	1170	0
251	20240403	151900	426017479	1170	1169	1170	1169	252
252	20240403	151800	425722890	1169	1168	1169	1168	28
253	20240403	151700	425690185	1169	1169	1169	1169	0
254	20240403	151600	425690185	1169	1169	1169	1169	1
255	20240403	151500	425689016	1168	1168	1168	1168	500
256	20240403	151400	425105016	1169	1168	1169	1168	5751
257	20240403	151300	418383060	1168	1168	1168	1168	0
258	20240403	151200	418383060	1168	1168	1168	1168	0
259	20240403	151100	418383060	1168	1166	1168	1166	127
260	20240403	151000	418234778	1166	1166	1166	1166	1
261	20240403	150900	418233612	1166	1166	1166	1166	0
262	20240403	150800	418233612	1166	1166	1166	1166	1000
263	20240403	150700	417067612	1166	1166	1166	1166	1
264	20240403	150600	417066446	1169	1169	1169	1169	0
265	20240403	150500	417066446	1169	1169	1169	1169	0
266	20240403	150400	417066446	1169	1169	1169	1169	1
267	20240403	150300	417065277	1169	1169	1169	1169	0
268	20240403	150200	417065277	1169	1169	1169	1169	0
269	20240403	150100	417065277	1169	1169	1169	1169	0
270	20240403	150000	417065277	1169	1169	1169	1169	0
271	20240403	145900	417065277	1169	1169	1169	1169	0
272	20240403	145800	417065277	1169	1169	1169	1169	10
273	20240403	145700	417053587	1169	1167	1169	1167	1111
274	20240403	145600	415756828	1167	1167	1167	1167	0
275	20240403	145500	415756828	1167	1167	1167	1167	890
276	20240403	145400	414718198	1167	1167	1167	1167	28
277	20240403	145300	414685522	1169	1169	1169	1169	0
278	20240403	145200	414685522	1169	1169	1169	1169	0
279	20240403	145100	414685522	1169	1169	1169	1169	174
280	20240403	145000	414482116	1166	1166	1166	1166	0
281	20240403	144900	414482116	1166	1165	1166	1165	21
282	20240403	144800	414457633	1166	1168	1169	1166	10838
283	20240403	144700	401817552	1167	1168	1168	1167	12215
284	20240403	144600	387561647	1167	1167	1167	1167	0
285	20240403	144500	387561647	1167	1167	1167	1167	198
286	20240403	144400	387330581	1167	1167	1167	1167	171
287	20240403	144300	387131024	1168	1168	1168	1168	111
288	20240403	144200	387001376	1169	1169	1169	1169	0
289	20240403	144100	387001376	1169	1169	1169	1169	0
290	20240403	144000	387001376	1169	1167	1169	1167	1002
291	20240403	143900	385832039	1169	1169	1169	1169	0
292	20240403	143800	385832039	1169	1169	1169	1169	10
293	20240403	143700	385820349	1167	1167	1167	1167	1500
294	20240403	143600	384069849	1169	1169	1169	1169	1
295	20240403	143500	384068680	1168	1168	1168	1168	4
296	20240403	143400	384064008	1169	1169	1169	1169	0
297	20240403	143300	384064008	1169	1169	1169	1169	0
298	20240403	143200	384064008	1169	1169	1169	1169	3
299	20240403	143100	384060501	1169	1169	1169	1169	0
300	20240403	143000	384060501	1169	1169	1169	1169	0
301	20240403	142900	384060501	1169	1169	1169	1169	26
302	20240403	142800	384030107	1170	1170	1170	1170	0
303	20240403	142700	384030107	1170	1170	1170	1170	0
304	20240403	142600	384030107	1170	1170	1170	1170	0
305	20240403	142500	384030107	1170	1170	1170	1170	0
306	20240403	142400	384030107	1170	1170	1170	1170	1
307	20240403	142300	384028937	1170	1170	1170	1170	1280
308	20240403	142200	382531337	1170	1170	1170	1170	296
309	20240403	142100	382185017	1171	1171	1171	1170	535
310	20240403	142000	381559064	1170	1170	1171	1170	861
311	20240403	141900	380551693	1171	1171	1171	1170	17
312	20240403	141800	380531787	1171	1171	1171	1171	0
313	20240403	141700	380531787	1171	1171	1171	1171	0
314	20240403	141600	380531787	1171	1172	1173	1171	402
315	20240403	141500	380061026	1172	1173	1173	1172	11
316	20240403	141400	380048124	1173	1173	1173	1173	0
317	20240403	141300	380048124	1173	1173	1173	1173	1612
318	20240403	141200	378157248	1173	1173	1173	1173	0
319	20240403	141100	378157248	1173	1173	1173	1173	2
320	20240403	141000	378154902	1173	1173	1173	1173	1
321	20240403	140900	378153729	1173	1175	1175	1173	597
322	20240403	140800	377452859	1168	1171	1175	1167	26055
323	20240403	140700	346868493	1171	1171	1171	1171	68
324	20240403	140600	346788865	1170	1169	1170	1169	3681
325	20240403	140500	342483610	1169	1167	1169	1167	4011
326	20240403	140400	337799651	1169	1169	1169	1169	0
327	20240403	140300	337799651	1169	1169	1169	1169	0
328	20240403	140200	337799651	1169	1168	1169	1168	11
329	20240403	140100	337786802	1168	1168	1168	1168	0
330	20240403	140000	337786802	1168	1168	1168	1168	0
331	20240403	135900	337786802	1168	1168	1168	1168	50
332	20240403	135800	337728402	1168	1167	1168	1167	738
333	20240403	135700	336866498	1167	1167	1167	1167	8
334	20240403	135600	336857162	1168	1168	1168	1168	176
335	20240403	135500	336651594	1169	1169	1169	1169	197
336	20240403	135400	336421301	1170	1170	1170	1170	0
337	20240403	135300	336421301	1170	1170	1170	1170	71
338	20240403	135200	336338231	1169	1168	1169	1168	6936
339	20240403	135100	328231170	1167	1167	1167	1167	1028
340	20240403	135000	327031494	1167	1167	1167	1166	106
341	20240403	134900	326907892	1166	1166	1166	1166	0
342	20240403	134800	326907892	1166	1166	1166	1166	299
343	20240403	134700	326559258	1166	1166	1166	1166	200
344	20240403	134600	326326058	1166	1166	1166	1166	1
345	20240403	134500	326324892	1167	1167	1167	1167	0
346	20240403	134400	326324892	1167	1167	1167	1167	50
347	20240403	134300	326266542	1167	1167	1167	1167	0
348	20240403	134200	326266542	1167	1165	1167	1165	27
349	20240403	134100	326235085	1167	1167	1167	1167	3
350	20240403	134000	326231584	1167	1167	1167	1167	0
351	20240403	133900	326231584	1167	1166	1167	1166	802
352	20240403	133800	325296451	1166	1166	1166	1166	0
353	20240403	133700	325296451	1166	1164	1166	1164	213
354	20240403	133600	325048119	1165	1165	1165	1165	0
355	20240403	133500	325048119	1165	1165	1165	1165	10
356	20240403	133400	325036469	1165	1165	1165	1165	50
357	20240403	133300	324978219	1165	1165	1165	1165	434
358	20240403	133200	324472609	1167	1167	1168	1167	976
359	20240403	133100	323333615	1165	1165	1166	1165	4707
360	20240403	133000	317848971	1165	1165	1165	1165	5184
361	20240403	132900	311809611	1164	1164	1164	1163	445
362	20240403	132800	311291831	1165	1164	1165	1164	3330
363	20240403	132700	307412993	1164	1162	1164	1162	2409
364	20240403	132600	304611522	1161	1160	1161	1160	26252
365	20240403	132500	274158588	1160	1159	1160	1159	12000
366	20240403	132400	260238910	1159	1159	1159	1159	883
367	20240403	132300	259215513	1158	1158	1158	1158	0
368	20240403	132200	259215513	1158	1158	1158	1158	2
369	20240403	132100	259213197	1158	1158	1158	1158	260
370	20240403	132000	258912117	1158	1157	1158	1157	2116
371	20240403	131900	256462789	1158	1158	1158	1158	0
372	20240403	131800	256462789	1158	1158	1158	1158	1870
373	20240403	131700	254297329	1158	1158	1158	1158	0
374	20240403	131600	254297329	1158	1158	1158	1158	0
375	20240403	131500	254297329	1158	1158	1158	1158	50
376	20240403	131400	254239429	1158	1158	1158	1158	7153
377	20240403	131300	245956255	1157	1156	1157	1156	4676
378	20240403	131200	240547971	1155	1155	1155	1155	677
379	20240403	131100	239766036	1156	1156	1156	1156	0
380	20240403	131000	239766036	1156	1156	1156	1156	0
381	20240403	130900	239766036	1156	1156	1156	1156	0
382	20240403	130800	239766036	1156	1156	1156	1156	0
383	20240403	130700	239766036	1156	1154	1156	1154	402
384	20240403	130600	239302125	1153	1153	1153	1153	0
385	20240403	130500	239302125	1153	1153	1153	1153	0
386	20240403	130400	239302125	1153	1153	1153	1153	0
387	20240403	130300	239302125	1153	1153	1153	1153	0
388	20240403	130200	239302125	1153	1154	1154	1153	10000
389	20240403	130100	227770631	1156	1156	1156	1156	0
390	20240403	130000	227770631	1156	1156	1156	1156	0
391	20240403	125900	227770631	1156	1156	1156	1156	0
392	20240403	125800	227770631	1156	1156	1156	1156	0
393	20240403	125700	227770631	1156	1156	1156	1156	0
394	20240403	125600	227770631	1156	1156	1156	1156	0
395	20240403	125500	227770631	1156	1156	1156	1156	0
396	20240403	125400	227770631	1156	1156	1156	1156	13
397	20240403	125300	227755603	1156	1156	1156	1156	0
398	20240403	125200	227755603	1156	1156	1156	1156	0
399	20240403	125100	227755603	1156	1156	1156	1156	0
400	20240403	125000	227755603	1156	1156	1156	1156	0
401	20240403	124900	227755603	1156	1156	1156	1156	0
402	20240403	124800	227755603	1156	1156	1156	1156	1
403	20240403	124700	227754447	1154	1154	1154	1154	0
404	20240403	124600	227754447	1154	1154	1154	1154	0
405	20240403	124500	227754447	1154	1154	1154	1154	2100
406	20240403	124400	225331047	1153	1153	1153	1153	0
407	20240403	124300	225331047	1153	1153	1153	1153	6
408	20240403	124200	225324129	1153	1153	1153	1153	2000
409	20240403	124100	223018129	1154	1154	1154	1154	0
410	20240403	124000	223018129	1154	1154	1154	1154	0
411	20240403	123900	223018129	1154	1154	1154	1154	11
412	20240403	123800	223005435	1154	1154	1154	1154	0
413	20240403	123700	223005435	1154	1154	1154	1154	0
414	20240403	123600	223005435	1154	1154	1154	1154	0
415	20240403	123500	223005435	1154	1154	1154	1154	0
416	20240403	123400	223005435	1154	1154	1154	1154	0
417	20240403	123300	223005435	1154	1153	1154	1153	51
418	20240403	123200	222946630	1153	1153	1153	1153	2218
419	20240403	123100	220389276	1153	1152	1153	1152	1700
420	20240403	123000	218430643	1153	1153	1153	1153	0
421	20240403	122900	218430643	1153	1153	1153	1153	0
422	20240403	122800	218430643	1153	1153	1153	1153	0
423	20240403	122700	218430643	1153	1153	1153	1153	0
424	20240403	122600	218430643	1153	1153	1153	1153	0
425	20240403	122500	218430643	1153	1153	1153	1153	0
426	20240403	122400	218430643	1153	1153	1153	1153	0
427	20240403	122300	218430643	1153	1153	1153	1153	0
428	20240403	122200	218430643	1153	1153	1153	1153	0
429	20240403	122100	218430643	1153	1153	1153	1153	0
430	20240403	122000	218430643	1153	1153	1153	1153	0
431	20240403	121900	218430643	1153	1153	1153	1153	0
432	20240403	121800	218430643	1153	1153	1153	1153	2
433	20240403	121700	218428337	1150	1150	1150	1150	1400
434	20240403	121600	216818337	1154	1154	1154	1154	0
435	20240403	121500	216818337	1154	1154	1154	1154	0
436	20240403	121400	216818337	1154	1154	1154	1154	0
437	20240403	121300	216818337	1154	1154	1154	1154	0
438	20240403	121200	216818337	1154	1154	1154	1154	0
439	20240403	121100	216818337	1154	1154	1154	1154	0
440	20240403	121000	216818337	1154	1154	1154	1154	0
441	20240403	120900	216818337	1154	1154	1154	1154	0
442	20240403	120800	216818337	1154	1154	1154	1154	0
443	20240403	120700	216818337	1154	1154	1154	1154	1
444	20240403	120600	216817183	1150	1153	1153	1150	12500
445	20240403	120500	202425722	1154	1154	1154	1154	0
446	20240403	120400	202425722	1154	1154	1154	1154	0
447	20240403	120300	202425722	1154	1154	1154	1154	0
448	20240403	120200	202425722	1154	1154	1154	1154	0
449	20240403	120100	202425722	1154	1154	1154	1154	111
450	20240403	120000	202297628	1154	1154	1154	1154	0
451	20240403	115900	202297628	1154	1154	1154	1154	11
452	20240403	115800	202284934	1154	1154	1154	1154	0
453	20240403	115700	202284934	1154	1154	1154	1154	621
454	20240403	115600	201568300	1155	1155	1155	1155	0
455	20240403	115500	201568300	1155	1155	1155	1155	0
456	20240403	115400	201568300	1155	1155	1155	1155	0
457	20240403	115300	201568300	1155	1155	1155	1155	0
458	20240403	115200	201568300	1155	1155	1155	1155	0
459	20240403	115100	201568300	1155	1155	1155	1155	0
460	20240403	115000	201568300	1155	1155	1155	1155	111
461	20240403	114900	201440095	1154	1154	1154	1154	12148
462	20240403	114800	187421303	1154	1154	1154	1154	0
463	20240403	114700	187421303	1154	1154	1154	1154	0
464	20240403	114600	187421303	1154	1154	1154	1154	0
465	20240403	114500	187421303	1154	1153	1154	1153	2952
466	20240403	114400	184015355	1153	1153	1153	1153	2496
467	20240403	114300	181137467	1153	1153	1153	1153	0
468	20240403	114200	181137467	1153	1153	1153	1153	0
469	20240403	114100	181137467	1153	1153	1153	1153	0
470	20240403	114000	181137467	1153	1153	1153	1153	0
471	20240403	113900	181137467	1153	1153	1153	1153	205
472	20240403	113800	180901102	1154	1154	1154	1154	433
473	20240403	113700	180401420	1154	1154	1154	1154	0
474	20240403	113600	180401420	1154	1154	1154	1154	0
475	20240403	113500	180401420	1154	1154	1154	1154	0
476	20240403	113400	180401420	1154	1154	1154	1154	0
477	20240403	113300	180401420	1154	1154	1154	1154	0
478	20240403	113200	180401420	1154	1154	1154	1154	0
479	20240403	113100	180401420	1154	1155	1155	1154	5127
480	20240403	113000	174484856	1155	1155	1155	1155	40
481	20240403	112900	174438656	1155	1155	1155	1155	213
482	20240403	112800	174192641	1155	1155	1155	1155	0
483	20240403	112700	174192641	1155	1155	1155	1155	0
484	20240403	112600	174192641	1155	1155	1155	1155	0
485	20240403	112500	174192641	1155	1155	1155	1155	0
486	20240403	112400	174192641	1155	1155	1155	1155	268
487	20240403	112300	173883101	1155	1155	1155	1155	0
488	20240403	112200	173883101	1155	1155	1155	1155	274
489	20240403	112100	173566631	1155	1155	1155	1155	0
490	20240403	112000	173566631	1155	1155	1155	1155	0
491	20240403	111900	173566631	1155	1155	1155	1155	0
492	20240403	111800	173566631	1155	1155	1155	1155	0
493	20240403	111700	173566631	1155	1155	1155	1155	0
494	20240403	111600	173566631	1155	1155	1155	1155	0
495	20240403	111500	173566631	1155	1155	1155	1155	0
496	20240403	111400	173566631	1155	1155	1155	1155	0
497	20240403	111300	173566631	1155	1155	1155	1155	42
498	20240403	111200	173518121	1155	1155	1155	1155	7
499	20240403	111100	173510036	1154	1154	1154	1154	219
500	20240403	111000	173257310	1155	1155	1155	1155	0
501	20240403	110900	173257310	1155	1155	1155	1155	0
502	20240403	110800	173257310	1155	1155	1155	1155	193
503	20240403	110700	173034395	1155	1155	1155	1155	500
504	20240403	110600	172456895	1155	1155	1155	1155	100
505	20240403	110500	172341395	1155	1155	1155	1155	0
506	20240403	110400	172341395	1155	1155	1155	1155	2396
507	20240403	110300	169574015	1155	1155	1155	1155	0
508	20240403	110200	169574015	1155	1155	1155	1155	2111
509	20240403	110100	167135810	1155	1155	1155	1155	467
510	20240403	110000	166596425	1155	1155	1155	1155	4809
511	20240403	105900	161042030	1157	1157	1157	1157	5
512	20240403	105800	161036245	1158	1158	1158	1158	0
513	20240403	105700	161036245	1158	1157	1158	1157	3747
514	20240403	105600	156697519	1157	1157	1157	1157	300
515	20240403	105500	156350419	1158	1158	1158	1158	0
516	20240403	105400	156350419	1158	1158	1158	1158	0
517	20240403	105300	156350419	1158	1160	1160	1158	4101
518	20240403	105200	151594305	1160	1158	1160	1158	4657
519	20240403	105100	146196625	1158	1155	1158	1155	21724
520	20240403	105000	121087450	1155	1152	1155	1152	3746
521	20240403	104900	116763604	1152	1152	1152	1152	0
522	20240403	104800	116763604	1152	1152	1152	1152	0
523	20240403	104700	116763604	1152	1151	1152	1151	580
524	20240403	104600	116095913	1150	1150	1150	1150	189
525	20240403	104500	115878563	1150	1148	1150	1148	1795
526	20240403	104400	113817901	1147	1147	1147	1147	0
527	20240403	104300	113817901	1147	1147	1147	1147	0
528	20240403	104200	113817901	1147	1147	1147	1147	0
529	20240403	104100	113817901	1147	1147	1147	1147	0
530	20240403	104000	113817901	1147	1147	1147	1147	331
531	20240403	103900	113438244	1148	1148	1148	1148	0
532	20240403	103800	113438244	1148	1148	1148	1148	826
533	20240403	103700	112489996	1148	1148	1148	1148	0
534	20240403	103600	112489996	1148	1148	1148	1148	599
535	20240403	103500	111802344	1149	1149	1149	1149	302
536	20240403	103400	111455346	1149	1149	1149	1149	0
537	20240403	103300	111455346	1149	1149	1149	1149	0
538	20240403	103200	111455346	1149	1149	1149	1149	135
539	20240403	103100	111300231	1149	1149	1149	1149	0
540	20240403	103000	111300231	1149	1149	1149	1149	0
541	20240403	102900	111300231	1149	1149	1149	1149	0
542	20240403	102800	111300231	1149	1149	1149	1149	0
543	20240403	102700	111300231	1149	1149	1149	1149	0
544	20240403	102600	111300231	1149	1149	1149	1149	0
545	20240403	102500	111300231	1149	1149	1149	1149	175
546	20240403	102400	111099156	1150	1150	1150	1150	1
547	20240403	102300	111098006	1150	1151	1151	1150	910
548	20240403	102200	110051075	1152	1152	1152	1152	0
549	20240403	102100	110051075	1152	1152	1152	1152	81
550	20240403	102000	109957763	1152	1152	1152	1152	75
551	20240403	101900	109871363	1151	1151	1151	1151	243
552	20240403	101800	109591670	1152	1152	1152	1152	0
553	20240403	101700	109591670	1152	1152	1152	1152	0
554	20240403	101600	109591670	1152	1152	1152	1152	1
555	20240403	101500	109590518	1152	1153	1153	1152	654
556	20240403	101400	108836782	1154	1154	1154	1154	1
557	20240403	101300	108835628	1154	1154	1154	1154	74
558	20240403	101200	108750232	1153	1155	1155	1153	889
559	20240403	101100	107723490	1156	1156	1156	1156	280
560	20240403	101000	107399810	1156	1155	1156	1155	2430
561	20240403	100900	104591730	1155	1153	1155	1153	5199
562	20240403	100800	98590592	1153	1150	1153	1150	4844
563	20240403	100700	93017815	1150	1147	1150	1147	14239
564	20240403	100600	76647796	1146	1146	1146	1146	0
565	20240403	100500	76647796	1146	1146	1146	1146	1209
566	20240403	100400	75262282	1145	1145	1145	1145	0
567	20240403	100300	75262282	1145	1145	1145	1145	0
568	20240403	100200	75262282	1145	1145	1145	1145	0
569	20240403	100100	75262282	1145	1145	1145	1145	10482
570	20240403	100000	63260392	1144	1144	1144	1144	10000
571	20240403	095900	51820392	1144	1145	1145	1144	1001
572	20240403	095800	50675247	1144	1144	1144	1144	0
573	20240403	095700	50675247	1144	1144	1144	1144	500
574	20240403	095600	50103247	1144	1145	1145	1144	1208
575	20240403	095500	48721293	1147	1147	1147	1147	0
576	20240403	095400	48721293	1147	1147	1147	1147	2
577	20240403	095300	48718999	1144	1147	1147	1144	889
578	20240403	095200	47701618	1145	1145	1145	1145	0
579	20240403	095100	47701618	1145	1144	1145	1144	989
580	20240403	095000	46569243	1144	1144	1144	1144	0
581	20240403	094900	46569243	1144	1144	1144	1144	0
582	20240403	094800	46569243	1144	1144	1144	1144	0
583	20240403	094700	46569243	1144	1144	1144	1144	0
584	20240403	094600	46569243	1144	1144	1144	1144	1000
585	20240403	094500	45425243	1144	1144	1144	1144	0
586	20240403	094400	45425243	1144	1147	1147	1144	11
587	20240403	094300	45412629	1147	1147	1147	1147	0
588	20240403	094200	45412629	1147	1147	1147	1147	514
589	20240403	094100	44823071	1147	1147	1147	1147	0
590	20240403	094000	44823071	1147	1147	1147	1147	200
591	20240403	093900	44593671	1147	1147	1147	1147	29
592	20240403	093800	44560408	1149	1149	1149	1147	2059
593	20240403	093700	42196615	1150	1149	1150	1149	150
594	20240403	093600	42024228	1150	1150	1150	1150	0
595	20240403	093500	42024228	1150	1145	1150	1145	6956
596	20240403	093400	34043767	1144	1144	1144	1144	2625
597	20240403	093300	31040767	1143	1143	1143	1143	4048
598	20240403	093200	26413903	1143	1143	1143	1143	0
599	20240403	093100	26413903	1143	1144	1144	1143	1078
600	20240403	093000	25181589	1145	1145	1145	1145	1
601	20240403	092900	25180444	1145	1145	1145	1145	150
602	20240403	092800	25008694	1142	1142	1142	1142	0
603	20240403	092700	25008694	1142	1142	1142	1142	0
604	20240403	092600	25008694	1142	1142	1142	1142	0
605	20240403	092500	25008694	1142	1142	1142	1142	0
606	20240403	092400	25008694	1142	1142	1142	1142	0
607	20240403	092300	25008694	1142	1142	1142	1142	0
608	20240403	092200	25008694	1142	1142	1142	1142	0
609	20240403	092100	25008694	1142	1142	1142	1142	0
610	20240403	092000	25008694	1142	1142	1142	1142	7
611	20240403	091900	25000700	1142	1142	1142	1142	1
612	20240403	091800	24999558	1142	1146	1146	1142	200
613	20240403	091700	24771154	1143	1143	1143	1143	0
614	20240403	091600	24771154	1143	1143	1143	1143	0
615	20240403	091500	24771154	1143	1141	1143	1141	1300
616	20240403	091400	23285854	1142	1142	1142	1142	0
617	20240403	091300	23285854	1142	1142	1142	1142	10
618	20240403	091200	23274434	1142	1142	1142	1142	12000
619	20240403	091100	9570434	1142	1142	1142	1140	2273
620	20240403	091000	6975726	1142	1142	1142	1142	868
621	20240403	090900	5984470	1142	1142	1142	1141	1081
622	20240403	090800	4750047	1142	1146	1146	1142	810
623	20240403	090700	3821827	1146	1146	1146	1146	2376
624	20240403	090600	1098931	1146	1146	1146	1146	0
625	20240403	090500	1098931	1146	1146	1146	1146	244
626	20240403	090400	819307	1140	1140	1140	1140	0
627	20240403	090300	819307	1140	1141	1141	1140	111
628	20240403	090200	692657	1142	1142	1142	1142	10
629	20240403	090100	681237	1146	1144	1146	1143	202
630	20240403	090000	449985	1145	1145	1145	1145	393