KissMeData/065650/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193000	973766343	1400	1400	1400	1400	3836
3	20240403	192900	973766343	1400	1400	1400	1400	0
4	20240403	192800	973766343	1400	1400	1400	1400	0
5	20240403	192700	973766343	1400	1400	1400	1400	0
6	20240403	192600	973766343	1400	1400	1400	1400	0
7	20240403	192500	973766343	1400	1400	1400	1400	0
8	20240403	192400	973766343	1400	1400	1400	1400	0
9	20240403	192300	973766343	1400	1400	1400	1400	0
10	20240403	192200	973766343	1400	1400	1400	1400	0
11	20240403	192100	973766343	1400	1400	1400	1400	0
12	20240403	192000	973766343	1400	1400	1400	1400	0
13	20240403	191900	973766343	1400	1400	1400	1400	0
14	20240403	191800	973766343	1400	1400	1400	1400	0
15	20240403	191700	973766343	1400	1400	1400	1400	0
16	20240403	191600	973766343	1400	1400	1400	1400	0
17	20240403	191500	973766343	1400	1400	1400	1400	0
18	20240403	191400	973766343	1400	1400	1400	1400	0
19	20240403	191300	973766343	1400	1400	1400	1400	0
20	20240403	191200	973766343	1400	1400	1400	1400	0
21	20240403	191100	973766343	1400	1400	1400	1400	0
22	20240403	191000	973766343	1400	1400	1400	1400	0
23	20240403	190900	973766343	1400	1400	1400	1400	0
24	20240403	190800	973766343	1400	1400	1400	1400	0
25	20240403	190700	973766343	1400	1400	1400	1400	0
26	20240403	190600	973766343	1400	1400	1400	1400	0
27	20240403	190500	973766343	1400	1400	1400	1400	0
28	20240403	190400	973766343	1400	1400	1400	1400	0
29	20240403	190300	973766343	1400	1400	1400	1400	0
30	20240403	190200	973766343	1400	1400	1400	1400	0
31	20240403	190100	973766343	1400	1400	1400	1400	0
32	20240403	190000	973766343	1400	1400	1400	1400	3836
33	20240403	185900	973766343	1400	1400	1400	1400	0
34	20240403	185800	973766343	1400	1400	1400	1400	0
35	20240403	185700	973766343	1400	1400	1400	1400	0
36	20240403	185600	973766343	1400	1400	1400	1400	0
37	20240403	185500	973766343	1400	1400	1400	1400	0
38	20240403	185400	973766343	1400	1400	1400	1400	0
39	20240403	185300	973766343	1400	1400	1400	1400	0
40	20240403	185200	973766343	1400	1400	1400	1400	0
41	20240403	185100	973766343	1400	1400	1400	1400	0
42	20240403	185000	973766343	1400	1400	1400	1400	0
43	20240403	184900	973766343	1400	1400	1400	1400	0
44	20240403	184800	973766343	1400	1400	1400	1400	0
45	20240403	184700	973766343	1400	1400	1400	1400	0
46	20240403	184600	973766343	1400	1400	1400	1400	0
47	20240403	184500	973766343	1400	1400	1400	1400	0
48	20240403	184400	973766343	1400	1400	1400	1400	0
49	20240403	184300	973766343	1400	1400	1400	1400	0
50	20240403	184200	973766343	1400	1400	1400	1400	0
51	20240403	184100	973766343	1400	1400	1400	1400	0
52	20240403	184000	973766343	1400	1400	1400	1400	0
53	20240403	183900	973766343	1400	1400	1400	1400	0
54	20240403	183800	973766343	1400	1400	1400	1400	0
55	20240403	183700	973766343	1400	1400	1400	1400	0
56	20240403	183600	973766343	1400	1400	1400	1400	0
57	20240403	183500	973766343	1400	1400	1400	1400	0
58	20240403	183400	973766343	1400	1400	1400	1400	0
59	20240403	183300	973766343	1400	1400	1400	1400	0
60	20240403	183200	973766343	1400	1400	1400	1400	0
61	20240403	183100	973766343	1400	1400	1400	1400	0
62	20240403	183000	973766343	1400	1400	1400	1400	3836
63	20240403	182900	973766343	1400	1400	1400	1400	0
64	20240403	182800	973766343	1400	1400	1400	1400	0
65	20240403	182700	973766343	1400	1400	1400	1400	0
66	20240403	182600	973766343	1400	1400	1400	1400	0
67	20240403	182500	973766343	1400	1400	1400	1400	0
68	20240403	182400	973766343	1400	1400	1400	1400	0
69	20240403	182300	973766343	1400	1400	1400	1400	0
70	20240403	182200	973766343	1400	1400	1400	1400	0
71	20240403	182100	973766343	1400	1400	1400	1400	0
72	20240403	182000	973766343	1400	1400	1400	1400	0
73	20240403	181900	973766343	1400	1400	1400	1400	0
74	20240403	181800	973766343	1400	1400	1400	1400	0
75	20240403	181700	973766343	1400	1400	1400	1400	0
76	20240403	181600	973766343	1400	1400	1400	1400	0
77	20240403	181500	973766343	1400	1400	1400	1400	0
78	20240403	181400	973766343	1400	1400	1400	1400	0
79	20240403	181300	973766343	1400	1400	1400	1400	0
80	20240403	181200	973766343	1400	1400	1400	1400	0
81	20240403	181100	973766343	1400	1400	1400	1400	0
82	20240403	181000	973766343	1400	1400	1400	1400	0
83	20240403	180900	973766343	1400	1400	1400	1400	0
84	20240403	180800	973766343	1400	1400	1400	1400	0
85	20240403	180700	973766343	1400	1400	1400	1400	0
86	20240403	180600	973766343	1400	1400	1400	1400	0
87	20240403	180500	973766343	1400	1400	1400	1400	0
88	20240403	180400	973766343	1400	1400	1400	1400	0
89	20240403	180300	973766343	1400	1400	1400	1400	0
90	20240403	180200	973766343	1400	1400	1400	1400	0
91	20240403	180100	973766343	1400	1400	1400	1400	0
92	20240403	180000	973766343	1400	1400	1400	1400	3836
93	20240403	175900	973766343	1400	1400	1400	1400	0
94	20240403	175800	973766343	1400	1400	1400	1400	0
95	20240403	175700	973766343	1400	1400	1400	1400	0
96	20240403	175600	973766343	1400	1400	1400	1400	0
97	20240403	175500	973766343	1400	1400	1400	1400	0
98	20240403	175400	973766343	1400	1400	1400	1400	0
99	20240403	175300	973766343	1400	1400	1400	1400	0
100	20240403	175200	973766343	1400	1400	1400	1400	0
101	20240403	175100	973766343	1400	1400	1400	1400	0
102	20240403	175000	973766343	1400	1400	1400	1400	0
103	20240403	174900	973766343	1400	1400	1400	1400	0
104	20240403	174800	973766343	1400	1400	1400	1400	0
105	20240403	174700	973766343	1400	1400	1400	1400	0
106	20240403	174600	973766343	1400	1400	1400	1400	0
107	20240403	174500	973766343	1400	1400	1400	1400	0
108	20240403	174400	973766343	1400	1400	1400	1400	0
109	20240403	174300	973766343	1400	1400	1400	1400	0
110	20240403	174200	973766343	1400	1400	1400	1400	0
111	20240403	174100	973766343	1400	1400	1400	1400	0
112	20240403	174000	973766343	1400	1400	1400	1400	0
113	20240403	173900	973766343	1400	1400	1400	1400	0
114	20240403	173800	973766343	1400	1400	1400	1400	0
115	20240403	173700	973766343	1400	1400	1400	1400	0
116	20240403	173600	973766343	1400	1400	1400	1400	0
117	20240403	173500	973766343	1400	1400	1400	1400	0
118	20240403	173400	973766343	1400	1400	1400	1400	0
119	20240403	173300	973766343	1400	1400	1400	1400	0
120	20240403	173200	973766343	1400	1400	1400	1400	0
121	20240403	173100	973766343	1400	1400	1400	1400	0
122	20240403	173000	973766343	1400	1400	1400	1400	3836
123	20240403	172900	973766343	1400	1400	1400	1400	0
124	20240403	172800	973766343	1400	1400	1400	1400	0
125	20240403	172700	973766343	1400	1400	1400	1400	0
126	20240403	172600	973766343	1400	1400	1400	1400	0
127	20240403	172500	973766343	1400	1400	1400	1400	0
128	20240403	172400	973766343	1400	1400	1400	1400	0
129	20240403	172300	973766343	1400	1400	1400	1400	0
130	20240403	172200	973766343	1400	1400	1400	1400	0
131	20240403	172100	973766343	1400	1400	1400	1400	0
132	20240403	172000	973766343	1400	1400	1400	1400	0
133	20240403	171900	973766343	1400	1400	1400	1400	0
134	20240403	171800	973766343	1400	1400	1400	1400	0
135	20240403	171700	973766343	1400	1400	1400	1400	0
136	20240403	171600	973766343	1400	1400	1400	1400	0
137	20240403	171500	973766343	1400	1400	1400	1400	0
138	20240403	171400	973766343	1400	1400	1400	1400	0
139	20240403	171300	973766343	1400	1400	1400	1400	0
140	20240403	171200	973766343	1400	1400	1400	1400	0
141	20240403	171100	973766343	1400	1400	1400	1400	0
142	20240403	171000	973766343	1400	1400	1400	1400	0
143	20240403	170900	973766343	1400	1400	1400	1400	0
144	20240403	170800	973766343	1400	1400	1400	1400	0
145	20240403	170700	973766343	1400	1400	1400	1400	0
146	20240403	170600	973766343	1400	1400	1400	1400	0
147	20240403	170500	973766343	1400	1400	1400	1400	0
148	20240403	170400	973766343	1400	1400	1400	1400	0
149	20240403	170300	973766343	1400	1400	1400	1400	0
150	20240403	170200	973766343	1400	1400	1400	1400	0
151	20240403	170100	973766343	1400	1400	1400	1400	0
152	20240403	170000	973766343	1400	1400	1400	1400	3836
153	20240403	165900	973766343	1400	1400	1400	1400	0
154	20240403	165800	973766343	1400	1400	1400	1400	0
155	20240403	165700	973766343	1400	1400	1400	1400	0
156	20240403	165600	973766343	1400	1400	1400	1400	0
157	20240403	165500	973766343	1400	1400	1400	1400	0
158	20240403	165400	973766343	1400	1400	1400	1400	0
159	20240403	165300	973766343	1400	1400	1400	1400	0
160	20240403	165200	973766343	1400	1400	1400	1400	0
161	20240403	165100	973766343	1400	1400	1400	1400	0
162	20240403	165000	973766343	1400	1400	1400	1400	0
163	20240403	164900	973766343	1400	1400	1400	1400	0
164	20240403	164800	973766343	1400	1400	1400	1400	0
165	20240403	164700	973766343	1400	1400	1400	1400	0
166	20240403	164600	973766343	1400	1400	1400	1400	0
167	20240403	164500	973766343	1400	1400	1400	1400	0
168	20240403	164400	973766343	1400	1400	1400	1400	0
169	20240403	164300	973766343	1400	1400	1400	1400	0
170	20240403	164200	973766343	1400	1400	1400	1400	0
171	20240403	164100	973766343	1400	1400	1400	1400	0
172	20240403	164000	973766343	1400	1400	1400	1400	0
173	20240403	163900	973766343	1400	1400	1400	1400	0
174	20240403	163800	973766343	1400	1400	1400	1400	0
175	20240403	163700	973766343	1400	1400	1400	1400	0
176	20240403	163600	973766343	1400	1400	1400	1400	0
177	20240403	163500	973766343	1400	1400	1400	1400	0
178	20240403	163400	973766343	1400	1400	1400	1400	0
179	20240403	163300	973766343	1400	1400	1400	1400	0
180	20240403	163200	973766343	1400	1400	1400	1400	0
181	20240403	163100	973766343	1400	1400	1400	1400	0
182	20240403	163000	973766343	1400	1400	1400	1400	3836
183	20240403	162900	973766343	1400	1400	1400	1400	0
184	20240403	162800	973766343	1400	1400	1400	1400	0
185	20240403	162700	973766343	1400	1400	1400	1400	0
186	20240403	162600	973766343	1400	1400	1400	1400	0
187	20240403	162500	973766343	1400	1400	1400	1400	0
188	20240403	162400	973766343	1400	1400	1400	1400	0
189	20240403	162300	973766343	1400	1400	1400	1400	0
190	20240403	162200	973766343	1400	1400	1400	1400	0
191	20240403	162100	973766343	1400	1400	1400	1400	0
192	20240403	162000	973766343	1400	1400	1400	1400	0
193	20240403	161900	973766343	1400	1400	1400	1400	0
194	20240403	161800	973766343	1400	1400	1400	1400	0
195	20240403	161700	973766343	1400	1400	1400	1400	0
196	20240403	161600	973766343	1400	1400	1400	1400	0
197	20240403	161500	973766343	1400	1400	1400	1400	0
198	20240403	161400	973766343	1400	1400	1400	1400	0
199	20240403	161300	973766343	1400	1400	1400	1400	0
200	20240403	161200	973766343	1400	1400	1400	1400	0
201	20240403	161100	973766343	1400	1400	1400	1400	0
202	20240403	161000	973766343	1400	1400	1400	1400	0
203	20240403	160900	973766343	1400	1400	1400	1400	0
204	20240403	160800	973766343	1400	1400	1400	1400	0
205	20240403	160700	973766343	1400	1400	1400	1400	0
206	20240403	160600	973766343	1400	1400	1400	1400	0
207	20240403	160500	973766343	1400	1400	1400	1400	0
208	20240403	160400	973766343	1400	1400	1400	1400	0
209	20240403	160300	973766343	1400	1400	1400	1400	0
210	20240403	160200	973766343	1400	1400	1400	1400	0
211	20240403	160100	973766343	1400	1400	1400	1400	0
212	20240403	160000	973766343	1400	1400	1400	1400	3836
213	20240403	155900	973766343	1400	1400	1400	1400	0
214	20240403	155800	973766343	1400	1400	1400	1400	0
215	20240403	155700	973766343	1400	1400	1400	1400	0
216	20240403	155600	973766343	1400	1400	1400	1400	0
217	20240403	155500	973766343	1400	1400	1400	1400	0
218	20240403	155400	973766343	1400	1400	1400	1400	0
219	20240403	155300	973766343	1400	1400	1400	1400	0
220	20240403	155200	973766343	1400	1400	1400	1400	0
221	20240403	155100	973766343	1400	1400	1400	1400	0
222	20240403	155000	973766343	1400	1400	1400	1400	0
223	20240403	154900	973766343	1400	1400	1400	1400	0
224	20240403	154800	973766343	1400	1400	1400	1400	0
225	20240403	154700	973766343	1400	1400	1400	1400	0
226	20240403	154600	973766343	1400	1400	1400	1400	0
227	20240403	154500	973766343	1400	1400	1400	1400	0
228	20240403	154400	973766343	1400	1400	1400	1400	0
229	20240403	154300	973766343	1400	1400	1400	1400	0
230	20240403	154200	973766343	1400	1400	1400	1400	0
231	20240403	154100	973766343	1400	1400	1400	1400	0
232	20240403	154000	973766343	1400	1400	1400	1400	0
233	20240403	153900	973766343	1400	1400	1400	1400	0
234	20240403	153800	973766343	1400	1400	1400	1400	0
235	20240403	153700	973766343	1400	1400	1400	1400	0
236	20240403	153600	973766343	1400	1400	1400	1400	0
237	20240403	153500	973766343	1400	1400	1400	1400	0
238	20240403	153400	973766343	1400	1400	1400	1400	0
239	20240403	153300	973766343	1400	1400	1400	1400	0
240	20240403	153200	973766343	1400	1400	1400	1400	0
241	20240403	153100	973766343	1400	1400	1400	1400	0
242	20240403	153000	973766343	1400	1400	1400	1400	7672
243	20240403	152900	968395943	1400	1400	1400	1400	0
244	20240403	152800	968395943	1400	1400	1400	1400	0
245	20240403	152700	968395943	1400	1400	1400	1400	0
246	20240403	152600	968395943	1400	1400	1400	1400	0
247	20240403	152500	968395943	1400	1400	1400	1400	0
248	20240403	152400	968395943	1400	1400	1400	1400	0
249	20240403	152300	968395943	1400	1400	1400	1400	0
250	20240403	152200	968395943	1400	1400	1400	1400	0
251	20240403	152100	968395943	1400	1400	1400	1400	0
252	20240403	152000	968395943	1400	1400	1400	1400	0
253	20240403	151900	968395943	1400	1395	1400	1386	16728
254	20240403	151800	945020781	1385	1382	1398	1381	2375
255	20240403	151700	941724214	1391	1389	1392	1384	1909
256	20240403	151600	939075301	1390	1389	1390	1389	600
257	20240403	151500	938241588	1392	1386	1392	1379	515
258	20240403	151400	937526437	1395	1394	1396	1394	736
259	20240403	151300	936499912	1397	1395	1397	1376	11668
260	20240403	151200	920398852	1388	1393	1397	1384	6728
261	20240403	151100	911020936	1395	1389	1395	1389	600
262	20240403	151000	910186690	1391	1389	1391	1388	780
263	20240403	150900	909103052	1389	1385	1390	1384	1140
264	20240403	150800	907521807	1387	1387	1387	1382	1150
265	20240403	150700	905930928	1387	1388	1389	1383	466
266	20240403	150600	905285227	1390	1382	1392	1377	5103
267	20240403	150500	898222958	1383	1381	1383	1367	9692
268	20240403	150400	884838512	1365	1386	1386	1365	218
269	20240403	150300	884538722	1386	1387	1387	1378	8550
270	20240403	150200	872736760	1378	1386	1389	1378	810
271	20240403	150100	871613200	1378	1381	1381	1378	1110
272	20240403	150000	870083290	1394	1378	1395	1378	1200
273	20240403	145900	868417525	1378	1367	1378	1367	2650
274	20240403	145800	864776531	1368	1364	1368	1364	715
275	20240403	145700	863800602	1365	1365	1365	1365	659
276	20240403	145600	862901067	1366	1365	1366	1365	392
277	20240403	145500	862365718	1365	1365	1365	1365	274
278	20240403	145400	861991708	1365	1366	1366	1365	702
279	20240403	145300	861033018	1365	1368	1368	1365	714
280	20240403	145200	860057551	1371	1371	1371	1371	100
281	20240403	145100	859920451	1369	1369	1369	1369	171
282	20240403	145000	859686352	1366	1365	1366	1365	6118
283	20240403	144900	851329621	1365	1365	1365	1365	4451
284	20240403	144800	845254006	1365	1368	1368	1365	2132
285	20240403	144700	842343763	1365	1369	1369	1365	5126
286	20240403	144600	835346269	1369	1368	1369	1368	14610
287	20240403	144500	815345198	1368	1369	1369	1367	791
288	20240403	144400	814262886	1368	1367	1368	1366	523
289	20240403	144300	813547614	1368	1368	1368	1368	300
290	20240403	144200	813137214	1368	1368	1368	1368	275
291	20240403	144100	812761014	1369	1368	1369	1368	371
292	20240403	144000	812253165	1369	1368	1369	1368	645
293	20240403	143900	811370566	1368	1368	1369	1368	467
294	20240403	143800	810731690	1369	1369	1369	1369	0
295	20240403	143700	810731690	1369	1368	1369	1368	825
296	20240403	143600	809602738	1368	1368	1368	1368	299
297	20240403	143500	809193706	1369	1371	1371	1369	16
298	20240403	143400	809171796	1371	1368	1371	1368	394
299	20240403	143300	808632236	1369	1368	1369	1368	924
300	20240403	143200	807368004	1369	1368	1369	1368	4890
301	20240403	143100	800678265	1369	1369	1370	1369	250
302	20240403	143000	800335904	1368	1369	1369	1368	20
303	20240403	142900	800308541	1373	1373	1373	1373	3072
304	20240403	142800	796090685	1377	1378	1378	1377	200
305	20240403	142700	795815185	1378	1373	1379	1373	728
306	20240403	142600	794811752	1373	1370	1373	1370	881
307	20240403	142500	793603482	1370	1366	1370	1365	773
308	20240403	142400	792547094	1366	1368	1368	1364	393
309	20240403	142300	792010659	1368	1362	1370	1362	519
310	20240403	142200	791300714	1377	1377	1377	1377	0
311	20240403	142100	791300714	1377	1372	1377	1372	725
312	20240403	142000	790304325	1378	1378	1378	1378	0
313	20240403	141900	790304325	1378	1356	1378	1356	1040
314	20240403	141800	788890678	1356	1355	1356	1355	622
315	20240403	141700	788047356	1355	1355	1356	1355	594
316	20240403	141600	787242273	1358	1358	1358	1358	10
317	20240403	141500	787228693	1357	1357	1357	1357	216
318	20240403	141400	786935581	1360	1360	1360	1360	893
319	20240403	141300	785721101	1360	1361	1361	1360	318
320	20240403	141200	785288571	1361	1361	1361	1360	412
321	20240403	141100	784728049	1360	1360	1360	1360	2586
322	20240403	141000	781211089	1360	1360	1360	1360	6786
323	20240403	140900	771982129	1377	1377	1377	1377	0
324	20240403	140800	771982129	1377	1377	1377	1377	0
325	20240403	140700	771982129	1377	1351	1377	1351	870
326	20240403	140600	770799131	1350	1350	1350	1350	7563
327	20240403	140500	760589081	1350	1351	1351	1350	209
328	20240403	140400	760306832	1351	1351	1351	1351	170
329	20240403	140300	760077162	1351	1352	1352	1351	510
330	20240403	140200	759388102	1352	1353	1353	1352	146
331	20240403	140100	759190670	1352	1352	1353	1352	596
332	20240403	140000	758384848	1353	1353	1353	1352	1834
333	20240403	135900	755903817	1353	1354	1354	1353	131
334	20240403	135800	755726564	1355	1355	1356	1355	510
335	20240403	135700	755035170	1356	1356	1356	1356	10
336	20240403	135600	755021610	1359	1350	1359	1350	570
337	20240403	135500	754251479	1352	1351	1352	1351	247
338	20240403	135400	753917752	1352	1352	1352	1352	147
339	20240403	135300	753719008	1351	1351	1351	1350	569
340	20240403	135200	752950292	1351	1352	1352	1351	242
341	20240403	135100	752623264	1353	1353	1353	1353	97
342	20240403	135000	752492023	1354	1351	1354	1351	901
343	20240403	134900	751274250	1353	1352	1353	1352	410
344	20240403	134800	750719630	1353	1354	1355	1353	206
345	20240403	134700	750440707	1354	1354	1354	1354	388
346	20240403	134600	749915355	1358	1358	1358	1358	0
347	20240403	134500	749915355	1358	1350	1358	1350	543
348	20240403	134400	749181778	1349	1349	1350	1349	709
349	20240403	134300	748225231	1349	1349	1349	1349	418
350	20240403	134200	747661349	1352	1352	1352	1352	0
351	20240403	134100	747661349	1352	1349	1352	1349	486
352	20240403	134000	747005273	1349	1346	1349	1346	1860
353	20240403	133900	744498778	1347	1349	1349	1347	253
354	20240403	133800	744157649	1349	1349	1349	1349	424
355	20240403	133700	743585673	1352	1349	1352	1349	1077
356	20240403	133600	742131842	1348	1350	1350	1348	451
357	20240403	133500	741523788	1351	1352	1352	1351	330
358	20240403	133400	741077631	1353	1353	1353	1353	357
359	20240403	133300	740594610	1356	1356	1356	1356	100
360	20240403	133200	740459010	1360	1360	1360	1360	1
361	20240403	133100	740457650	1360	1354	1360	1354	623
362	20240403	133000	739613055	1354	1346	1354	1346	815
363	20240403	132900	738515601	1346	1346	1346	1346	0
364	20240403	132800	738515601	1346	1345	1346	1345	633
365	20240403	132700	737664122	1345	1346	1346	1345	414
366	20240403	132600	737107064	1348	1348	1349	1348	159
367	20240403	132500	736892721	1348	1347	1348	1344	443
368	20240403	132400	736295819	1346	1346	1346	1344	9968
369	20240403	132300	722896204	1344	1344	1344	1344	208
370	20240403	132200	722616652	1352	1354	1354	1343	1672
371	20240403	132100	720357370	1353	1358	1358	1353	822
372	20240403	132000	719244195	1362	1385	1385	1362	3519
373	20240403	131900	714443412	1388	1364	1388	1364	2928
374	20240403	131800	710397547	1395	1395	1395	1395	13
375	20240403	131700	710379412	1398	1347	1401	1347	11025
376	20240403	131600	695121701	1342	1341	1342	1341	858
377	20240403	131500	693970971	1341	1341	1341	1340	763
378	20240403	131400	692948007	1340	1341	1341	1340	1642
379	20240403	131300	690746258	1343	1343	1343	1343	208
380	20240403	131200	690466914	1345	1344	1345	1344	356
381	20240403	131100	689988340	1341	1341	1345	1341	737
382	20240403	131000	688998147	1341	1341	1341	1341	0
383	20240403	130900	688998147	1341	1345	1346	1341	20463
384	20240403	130800	661540933	1345	1345	1345	1345	131
385	20240403	130700	661364738	1347	1347	1347	1347	106
386	20240403	130600	661221956	1347	1347	1347	1346	506
387	20240403	130500	660540657	1347	1346	1347	1346	1002
388	20240403	130400	659191086	1345	1347	1347	1345	442
389	20240403	130300	658595826	1345	1348	1348	1345	678
390	20240403	130200	657682835	1349	1349	1349	1349	10
391	20240403	130100	657669345	1349	1350	1350	1349	351
392	20240403	130000	657195606	1350	1351	1351	1349	663
393	20240403	125900	656300393	1349	1352	1352	1348	284
394	20240403	125800	655917189	1353	1356	1356	1353	1377
395	20240403	125700	654052507	1354	1354	1354	1354	250
396	20240403	125600	653714007	1354	1350	1354	1349	3175
397	20240403	125500	649425846	1348	1348	1348	1348	0
398	20240403	125400	649425846	1348	1346	1348	1344	6773
399	20240403	125300	640308068	1346	1347	1347	1346	332
400	20240403	125200	639861133	1347	1348	1348	1347	6828
401	20240403	125100	630657258	1350	1354	1354	1350	4019
402	20240403	125000	625231532	1353	1346	1353	1345	12412
403	20240403	124900	608499258	1349	1343	1349	1343	684
404	20240403	124800	607578993	1344	1340	1344	1340	10131
405	20240403	124700	594002929	1341	1341	1343	1341	8636
406	20240403	124600	582421231	1341	1339	1341	1339	1298
407	20240403	124500	580681919	1338	1338	1339	1320	27721
408	20240403	124400	543822222	1339	1341	1342	1339	5228
409	20240403	124300	536820953	1342	1340	1342	1340	22188
410	20240403	124200	507088236	1341	1341	1341	1341	0
411	20240403	124100	507088236	1341	1339	1341	1339	936
412	20240403	124000	505834143	1340	1340	1340	1339	298
413	20240403	123900	505434932	1342	1342	1342	1341	3
414	20240403	123800	505430907	1345	1345	1345	1345	0
415	20240403	123700	505430907	1345	1342	1345	1342	700
416	20240403	123600	504490926	1345	1345	1345	1345	1
417	20240403	123500	504489581	1339	1337	1339	1337	727
418	20240403	123400	503516943	1337	1337	1337	1337	497
419	20240403	123300	502852454	1337	1338	1338	1337	179
420	20240403	123200	502613081	1338	1337	1338	1336	837
421	20240403	123100	501493617	1336	1337	1337	1336	287
422	20240403	123000	501110008	1338	1339	1339	1338	7110
423	20240403	122900	491596540	1341	1341	1341	1341	212
424	20240403	122800	491312248	1341	1341	1341	1340	373
425	20240403	122700	490812161	1341	1339	1341	1339	558
426	20240403	122600	490064537	1339	1338	1339	1338	505
427	20240403	122500	489388579	1339	1339	1340	1339	221
428	20240403	122400	489092657	1339	1339	1339	1339	3
429	20240403	122300	489088640	1339	1342	1343	1339	5492
430	20240403	122200	481731991	1343	1343	1343	1343	0
431	20240403	122100	481731991	1343	1340	1343	1339	2387
432	20240403	122000	478533547	1340	1340	1340	1340	5178
433	20240403	121900	471595027	1340	1342	1343	1340	8855
434	20240403	121800	459728717	1340	1340	1343	1339	6071
435	20240403	121700	451592823	1340	1339	1340	1339	2082
436	20240403	121600	448803185	1339	1340	1340	1339	2122
437	20240403	121500	445959815	1339	1340	1340	1339	3300
438	20240403	121400	441540815	1342	1342	1342	1342	249
439	20240403	121300	441206657	1342	1341	1342	1341	481
440	20240403	121200	440561402	1338	1343	1343	1338	361
441	20240403	121100	440077299	1341	1341	1341	1341	100
442	20240403	121000	439943199	1340	1338	1340	1338	762
443	20240403	120900	438922733	1334	1342	1342	1334	17451
444	20240403	120800	415642896	1334	1341	1343	1334	14944
445	20240403	120700	395666954	1342	1342	1342	1342	0
446	20240403	120600	395666954	1342	1339	1342	1339	785
447	20240403	120500	394614365	1339	1338	1339	1337	489
448	20240403	120400	393960049	1339	1340	1340	1339	365
449	20240403	120300	393471211	1341	1341	1341	1341	416
450	20240403	120200	392913355	1341	1340	1342	1340	1157
451	20240403	120100	391362345	1341	1343	1343	1340	399
452	20240403	120000	390827322	1344	1345	1345	1344	246
453	20240403	115900	390496643	1345	1356	1356	1345	6710
454	20240403	115800	381418930	1366	1367	1367	1366	2
455	20240403	115700	381416197	1369	1369	1369	1369	0
456	20240403	115600	381416197	1369	1369	1369	1369	103
457	20240403	115500	381275190	1385	1369	1385	1369	600
458	20240403	115400	380447690	1358	1347	1358	1347	1462
459	20240403	115300	378473371	1350	1350	1350	1350	0
460	20240403	115200	378473371	1350	1338	1350	1338	9375
461	20240403	115100	365822816	1338	1338	1338	1338	319
462	20240403	115000	365395994	1338	1337	1338	1337	614
463	20240403	114900	364574581	1337	1337	1337	1337	216
464	20240403	114800	364285789	1337	1337	1339	1337	391
465	20240403	114700	363762992	1338	1337	1338	1337	582
466	20240403	114600	362984758	1337	1338	1338	1337	236
467	20240403	114500	362669076	1337	1336	1337	1335	2769
468	20240403	114400	358969108	1335	1337	1337	1335	3384
469	20240403	114300	354445260	1338	1339	1339	1338	1488
470	20240403	114200	352454036	1339	1342	1343	1339	2629
471	20240403	114100	348928724	1347	1347	1347	1347	0
472	20240403	114000	348928724	1347	1347	1347	1347	99
473	20240403	113900	348795371	1350	1349	1350	1349	600
474	20240403	113800	347985871	1349	1341	1349	1339	866
475	20240403	113700	346824024	1340	1340	1340	1339	682
476	20240403	113600	345910250	1339	1340	1340	1338	750
477	20240403	113500	344906107	1340	1340	1340	1339	816
478	20240403	113400	343812847	1340	1340	1340	1340	318
479	20240403	113300	343386727	1340	1339	1340	1338	673
480	20240403	113200	342485402	1339	1339	1339	1338	783
481	20240403	113100	341437306	1340	1340	1340	1340	1252
482	20240403	113000	339759626	1343	1342	1343	1342	200
483	20240403	112900	339491134	1349	1349	1349	1349	0
484	20240403	112800	339491134	1349	1349	1349	1349	0
485	20240403	112700	339491134	1349	1340	1349	1340	1055
486	20240403	112600	338077195	1340	1340	1340	1340	578
487	20240403	112500	337302675	1341	1342	1342	1341	369
488	20240403	112400	336807746	1342	1343	1343	1342	2439
489	20240403	112300	333534387	1343	1343	1343	1343	532
490	20240403	112200	332819911	1344	1346	1346	1344	1354
491	20240403	112100	330999159	1346	1349	1349	1346	6070
492	20240403	112000	322821673	1349	1350	1350	1349	334
493	20240403	111900	322371030	1350	1347	1350	1347	1625
494	20240403	111800	320178307	1348	1349	1349	1347	205
495	20240403	111700	319902122	1350	1348	1350	1347	4426
496	20240403	111600	313931126	1348	1351	1351	1348	4849
497	20240403	111500	307386165	1350	1350	1350	1350	0
498	20240403	111400	307386165	1350	1350	1352	1350	10050
499	20240403	111300	293818161	1350	1351	1351	1350	12130
500	20240403	111200	277440557	1351	1349	1351	1349	721
501	20240403	111100	276467525	1349	1351	1351	1349	236
502	20240403	111000	276148911	1351	1350	1351	1350	615
503	20240403	110900	275318551	1350	1350	1350	1349	1259
504	20240403	110800	273619011	1350	1350	1350	1350	1401
505	20240403	110700	271727661	1351	1353	1353	1351	4812
506	20240403	110600	265223886	1353	1353	1353	1353	0
507	20240403	110500	265223886	1353	1353	1354	1352	1554
508	20240403	110400	263121234	1354	1355	1355	1354	356
509	20240403	110300	262639185	1355	1355	1356	1355	780
510	20240403	110200	261582282	1354	1354	1354	1354	333
511	20240403	110100	261131400	1354	1355	1355	1354	1397
512	20240403	110000	259238947	1356	1357	1358	1355	4781
513	20240403	105900	252751252	1354	1356	1356	1354	1050
514	20240403	105800	251328276	1358	1358	1360	1357	18235
515	20240403	105700	226566622	1360	1362	1362	1358	6540
516	20240403	105600	217672008	1361	1362	1362	1361	3599
517	20240403	105500	212771807	1362	1363	1363	1362	427
518	20240403	105400	212189969	1363	1364	1364	1363	4305
519	20240403	105300	206321078	1364	1363	1364	1363	734
520	20240403	105200	205320461	1364	1364	1364	1364	192
521	20240403	105100	205058573	1364	1364	1364	1364	557
522	20240403	105000	204298825	1364	1365	1365	1364	606
523	20240403	104900	203472156	1368	1368	1368	1368	10
524	20240403	104800	203458476	1365	1365	1365	1365	0
525	20240403	104700	203458476	1365	1364	1365	1364	602
526	20240403	104600	202636855	1364	1364	1365	1364	424
527	20240403	104500	202058419	1365	1364	1365	1364	484
528	20240403	104400	201398127	1365	1365	1365	1365	622
529	20240403	104300	200549097	1365	1367	1367	1365	7734
530	20240403	104200	189977962	1367	1367	1367	1367	202
531	20240403	104100	189701828	1367	1367	1367	1367	1142
532	20240403	104000	188140714	1368	1369	1369	1367	377
533	20240403	103900	187625319	1371	1374	1374	1371	13
534	20240403	103800	187607472	1375	1371	1375	1371	710
535	20240403	103700	186634038	1371	1371	1371	1371	0
536	20240403	103600	186634038	1371	1369	1371	1367	12213
537	20240403	103500	169895374	1371	1367	1371	1367	828
538	20240403	103400	168762135	1368	1368	1368	1368	54
539	20240403	103300	168688263	1368	1368	1369	1368	584
540	20240403	103200	167888880	1368	1370	1370	1368	103
541	20240403	103100	167747776	1366	1365	1367	1365	631
542	20240403	103000	166885831	1365	1366	1366	1365	801
543	20240403	102900	165791969	1368	1368	1368	1368	0
544	20240403	102800	165791969	1368	1365	1368	1365	624
545	20240403	102700	164939675	1365	1365	1365	1365	227
546	20240403	102600	164629820	1366	1366	1366	1366	106
547	20240403	102500	164485024	1366	1365	1366	1364	883
548	20240403	102400	163279730	1365	1366	1366	1365	2066
549	20240403	102300	160458836	1371	1371	1371	1371	0
550	20240403	102200	160458836	1371	1372	1372	1368	1130
551	20240403	102100	158912596	1368	1367	1368	1367	446
552	20240403	102000	158302793	1367	1367	1367	1366	665
553	20240403	101900	157393866	1366	1366	1366	1366	110
554	20240403	101800	157243606	1367	1368	1368	1367	797
555	20240403	101700	156153450	1369	1370	1370	1369	270
556	20240403	101600	155783804	1370	1371	1371	1370	271
557	20240403	101500	155412520	1371	1370	1371	1370	327
558	20240403	101400	154964309	1369	1366	1369	1366	870
559	20240403	101300	153774695	1366	1368	1369	1366	476
560	20240403	101200	153123687	1367	1370	1370	1367	1794
561	20240403	101100	150666708	1380	1380	1380	1380	0
562	20240403	101000	150666708	1380	1380	1380	1380	0
563	20240403	100900	150666708	1380	1380	1380	1380	0
564	20240403	100800	150666708	1380	1371	1380	1371	1195
565	20240403	100700	149021885	1368	1367	1368	1367	332
566	20240403	100600	148567943	1367	1366	1367	1366	1668
567	20240403	100500	146288955	1367	1366	1367	1366	532
568	20240403	100400	145561743	1372	1372	1372	1372	12
569	20240403	100300	145545279	1366	1375	1375	1365	411
570	20240403	100200	144983918	1378	1378	1378	1378	100
571	20240403	100100	144846118	1363	1376	1376	1363	12500
572	20240403	100000	127734727	1383	1381	1383	1381	5000
573	20240403	095900	120821157	1383	1370	1383	1370	124
574	20240403	095800	120651147	1377	1374	1377	1374	1614
575	20240403	095700	118430584	1374	1374	1374	1374	1167
576	20240403	095600	116827126	1374	1371	1374	1366	1650
577	20240403	095500	114572573	1368	1371	1372	1368	402
578	20240403	095400	114021493	1370	1367	1370	1366	1293
579	20240403	095300	112253170	1367	1366	1368	1366	180
580	20240403	095200	112007213	1372	1374	1374	1372	120
581	20240403	095100	111842363	1374	1378	1378	1369	1224
582	20240403	095000	110166350	1379	1380	1381	1379	157
583	20240403	094900	109949741	1384	1384	1384	1384	3
584	20240403	094800	109945589	1390	1368	1390	1368	7968
585	20240403	094700	98936948	1368	1367	1368	1365	2225
586	20240403	094600	95897107	1367	1368	1369	1366	1838
587	20240403	094500	93385808	1366	1366	1366	1363	2134
588	20240403	094400	90474389	1366	1366	1366	1366	0
589	20240403	094300	90474389	1366	1364	1366	1364	655
590	20240403	094200	89579815	1364	1365	1365	1364	294
591	20240403	094100	89178625	1365	1367	1368	1364	473
592	20240403	094000	88532504	1366	1365	1366	1364	540
593	20240403	093900	87795402	1365	1365	1365	1365	604
594	20240403	093800	86970942	1367	1367	1367	1366	548
595	20240403	093700	86221997	1368	1369	1369	1368	283
596	20240403	093600	85834838	1369	1369	1369	1369	1210
597	20240403	093500	84178348	1369	1370	1370	1369	226
598	20240403	093400	83868739	1370	1370	1370	1370	34
599	20240403	093300	83822159	1375	1370	1375	1370	574
600	20240403	093200	83034853	1370	1372	1372	1370	148
601	20240403	093100	82831904	1373	1373	1374	1373	189
602	20240403	093000	82572380	1374	1375	1375	1374	13
603	20240403	092900	82554508	1375	1375	1375	1375	0
604	20240403	092800	82554508	1375	1375	1375	1374	557
605	20240403	092700	81788884	1374	1378	1378	1374	376
606	20240403	092600	81271954	1375	1385	1385	1375	654
607	20240403	092500	80369597	1394	1387	1394	1385	165
608	20240403	092400	80140861	1388	1395	1395	1388	1670
609	20240403	092300	77816176	1396	1405	1405	1396	1801
610	20240403	092200	75294952	1416	1400	1416	1400	2783
611	20240403	092100	71385652	1400	1386	1400	1386	2281
612	20240403	092000	68206030	1380	1380	1380	1380	0
613	20240403	091900	68206030	1380	1379	1380	1379	517
614	20240403	091800	67492589	1379	1373	1380	1373	3972
615	20240403	091700	62034759	1374	1375	1375	1370	4021
616	20240403	091600	56509999	1371	1368	1371	1367	1295
617	20240403	091500	54737352	1368	1370	1370	1368	494
618	20240403	091400	54061029	1373	1374	1374	1373	310
619	20240403	091300	53635299	1375	1376	1376	1375	98
620	20240403	091200	53500548	1377	1368	1379	1368	1202
621	20240403	091100	51846798	1384	1368	1386	1368	1928
622	20240403	091000	49207966	1370	1368	1370	1368	4202
623	20240403	090900	43457848	1363	1362	1369	1362	6618
624	20240403	090800	34427436	1354	1343	1354	1342	4661
625	20240403	090700	28146114	1343	1351	1351	1342	3392
626	20240403	090600	23577232	1350	1355	1355	1349	10047
627	20240403	090500	10010454	1355	1367	1367	1355	1876
628	20240403	090400	7457840	1365	1372	1372	1363	2511
629	20240403	090300	4023294	1375	1376	1376	1375	196
630	20240403	090200	3753707	1391	1391	1391	1391	2
631	20240403	090100	3750925	1375	1375	1375	1375	0
632	20240403	090000	3750925	1375	1395	1395	1375	2699