KissMeData/076080/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193600	249996205	2440	2440	2440	2440	6716
3	20240403	193500	249996205	2440	2440	2440	2440	0
4	20240403	193400	249996205	2440	2440	2440	2440	0
5	20240403	193300	249996205	2440	2440	2440	2440	0
6	20240403	193200	249996205	2440	2440	2440	2440	0
7	20240403	193100	249996205	2440	2440	2440	2440	0
8	20240403	193000	249996205	2440	2440	2440	2440	0
9	20240403	192900	249996205	2440	2440	2440	2440	0
10	20240403	192800	249996205	2440	2440	2440	2440	0
11	20240403	192700	249996205	2440	2440	2440	2440	0
12	20240403	192600	249996205	2440	2440	2440	2440	0
13	20240403	192500	249996205	2440	2440	2440	2440	0
14	20240403	192400	249996205	2440	2440	2440	2440	0
15	20240403	192300	249996205	2440	2440	2440	2440	0
16	20240403	192200	249996205	2440	2440	2440	2440	0
17	20240403	192100	249996205	2440	2440	2440	2440	0
18	20240403	192000	249996205	2440	2440	2440	2440	0
19	20240403	191900	249996205	2440	2440	2440	2440	0
20	20240403	191800	249996205	2440	2440	2440	2440	0
21	20240403	191700	249996205	2440	2440	2440	2440	0
22	20240403	191600	249996205	2440	2440	2440	2440	0
23	20240403	191500	249996205	2440	2440	2440	2440	0
24	20240403	191400	249996205	2440	2440	2440	2440	0
25	20240403	191300	249996205	2440	2440	2440	2440	0
26	20240403	191200	249996205	2440	2440	2440	2440	0
27	20240403	191100	249996205	2440	2440	2440	2440	0
28	20240403	191000	249996205	2440	2440	2440	2440	0
29	20240403	190900	249996205	2440	2440	2440	2440	0
30	20240403	190800	249996205	2440	2440	2440	2440	0
31	20240403	190700	249996205	2440	2440	2440	2440	0
32	20240403	190600	249996205	2440	2440	2440	2440	6716
33	20240403	190500	249996205	2440	2440	2440	2440	0
34	20240403	190400	249996205	2440	2440	2440	2440	0
35	20240403	190300	249996205	2440	2440	2440	2440	0
36	20240403	190200	249996205	2440	2440	2440	2440	0
37	20240403	190100	249996205	2440	2440	2440	2440	0
38	20240403	190000	249996205	2440	2440	2440	2440	0
39	20240403	185900	249996205	2440	2440	2440	2440	0
40	20240403	185800	249996205	2440	2440	2440	2440	0
41	20240403	185700	249996205	2440	2440	2440	2440	0
42	20240403	185600	249996205	2440	2440	2440	2440	0
43	20240403	185500	249996205	2440	2440	2440	2440	0
44	20240403	185400	249996205	2440	2440	2440	2440	0
45	20240403	185300	249996205	2440	2440	2440	2440	0
46	20240403	185200	249996205	2440	2440	2440	2440	0
47	20240403	185100	249996205	2440	2440	2440	2440	0
48	20240403	185000	249996205	2440	2440	2440	2440	0
49	20240403	184900	249996205	2440	2440	2440	2440	0
50	20240403	184800	249996205	2440	2440	2440	2440	0
51	20240403	184700	249996205	2440	2440	2440	2440	0
52	20240403	184600	249996205	2440	2440	2440	2440	0
53	20240403	184500	249996205	2440	2440	2440	2440	0
54	20240403	184400	249996205	2440	2440	2440	2440	0
55	20240403	184300	249996205	2440	2440	2440	2440	0
56	20240403	184200	249996205	2440	2440	2440	2440	0
57	20240403	184100	249996205	2440	2440	2440	2440	0
58	20240403	184000	249996205	2440	2440	2440	2440	0
59	20240403	183900	249996205	2440	2440	2440	2440	0
60	20240403	183800	249996205	2440	2440	2440	2440	0
61	20240403	183700	249996205	2440	2440	2440	2440	0
62	20240403	183600	249996205	2440	2440	2440	2440	6716
63	20240403	183500	249996205	2440	2440	2440	2440	0
64	20240403	183400	249996205	2440	2440	2440	2440	0
65	20240403	183300	249996205	2440	2440	2440	2440	0
66	20240403	183200	249996205	2440	2440	2440	2440	0
67	20240403	183100	249996205	2440	2440	2440	2440	0
68	20240403	183000	249996205	2440	2440	2440	2440	0
69	20240403	182900	249996205	2440	2440	2440	2440	0
70	20240403	182800	249996205	2440	2440	2440	2440	0
71	20240403	182700	249996205	2440	2440	2440	2440	0
72	20240403	182600	249996205	2440	2440	2440	2440	0
73	20240403	182500	249996205	2440	2440	2440	2440	0
74	20240403	182400	249996205	2440	2440	2440	2440	0
75	20240403	182300	249996205	2440	2440	2440	2440	0
76	20240403	182200	249996205	2440	2440	2440	2440	0
77	20240403	182100	249996205	2440	2440	2440	2440	0
78	20240403	182000	249996205	2440	2440	2440	2440	0
79	20240403	181900	249996205	2440	2440	2440	2440	0
80	20240403	181800	249996205	2440	2440	2440	2440	0
81	20240403	181700	249996205	2440	2440	2440	2440	0
82	20240403	181600	249996205	2440	2440	2440	2440	0
83	20240403	181500	249996205	2440	2440	2440	2440	0
84	20240403	181400	249996205	2440	2440	2440	2440	0
85	20240403	181300	249996205	2440	2440	2440	2440	0
86	20240403	181200	249996205	2440	2440	2440	2440	0
87	20240403	181100	249996205	2440	2440	2440	2440	0
88	20240403	181000	249996205	2440	2440	2440	2440	0
89	20240403	180900	249996205	2440	2440	2440	2440	0
90	20240403	180800	249996205	2440	2440	2440	2440	0
91	20240403	180700	249996205	2440	2440	2440	2440	0
92	20240403	180600	249996205	2440	2440	2440	2440	6716
93	20240403	180500	249996205	2440	2440	2440	2440	0
94	20240403	180400	249996205	2440	2440	2440	2440	0
95	20240403	180300	249996205	2440	2440	2440	2440	0
96	20240403	180200	249996205	2440	2440	2440	2440	0
97	20240403	180100	249996205	2440	2440	2440	2440	0
98	20240403	180000	249996205	2440	2440	2440	2440	0
99	20240403	175900	249996205	2440	2440	2440	2440	0
100	20240403	175800	249996205	2440	2440	2440	2440	0
101	20240403	175700	249996205	2440	2440	2440	2440	0
102	20240403	175600	249996205	2440	2440	2440	2440	0
103	20240403	175500	249996205	2440	2440	2440	2440	0
104	20240403	175400	249996205	2440	2440	2440	2440	0
105	20240403	175300	249996205	2440	2440	2440	2440	0
106	20240403	175200	249996205	2440	2440	2440	2440	0
107	20240403	175100	249996205	2440	2440	2440	2440	0
108	20240403	175000	249996205	2440	2440	2440	2440	0
109	20240403	174900	249996205	2440	2440	2440	2440	0
110	20240403	174800	249996205	2440	2440	2440	2440	0
111	20240403	174700	249996205	2440	2440	2440	2440	0
112	20240403	174600	249996205	2440	2440	2440	2440	0
113	20240403	174500	249996205	2440	2440	2440	2440	0
114	20240403	174400	249996205	2440	2440	2440	2440	0
115	20240403	174300	249996205	2440	2440	2440	2440	0
116	20240403	174200	249996205	2440	2440	2440	2440	0
117	20240403	174100	249996205	2440	2440	2440	2440	0
118	20240403	174000	249996205	2440	2440	2440	2440	0
119	20240403	173900	249996205	2440	2440	2440	2440	0
120	20240403	173800	249996205	2440	2440	2440	2440	0
121	20240403	173700	249996205	2440	2440	2440	2440	0
122	20240403	173600	249996205	2440	2440	2440	2440	6716
123	20240403	173500	249996205	2440	2440	2440	2440	0
124	20240403	173400	249996205	2440	2440	2440	2440	0
125	20240403	173300	249996205	2440	2440	2440	2440	0
126	20240403	173200	249996205	2440	2440	2440	2440	0
127	20240403	173100	249996205	2440	2440	2440	2440	0
128	20240403	173000	249996205	2440	2440	2440	2440	0
129	20240403	172900	249996205	2440	2440	2440	2440	0
130	20240403	172800	249996205	2440	2440	2440	2440	0
131	20240403	172700	249996205	2440	2440	2440	2440	0
132	20240403	172600	249996205	2440	2440	2440	2440	0
133	20240403	172500	249996205	2440	2440	2440	2440	0
134	20240403	172400	249996205	2440	2440	2440	2440	0
135	20240403	172300	249996205	2440	2440	2440	2440	0
136	20240403	172200	249996205	2440	2440	2440	2440	0
137	20240403	172100	249996205	2440	2440	2440	2440	0
138	20240403	172000	249996205	2440	2440	2440	2440	0
139	20240403	171900	249996205	2440	2440	2440	2440	0
140	20240403	171800	249996205	2440	2440	2440	2440	0
141	20240403	171700	249996205	2440	2440	2440	2440	0
142	20240403	171600	249996205	2440	2440	2440	2440	0
143	20240403	171500	249996205	2440	2440	2440	2440	0
144	20240403	171400	249996205	2440	2440	2440	2440	0
145	20240403	171300	249996205	2440	2440	2440	2440	0
146	20240403	171200	249996205	2440	2440	2440	2440	0
147	20240403	171100	249996205	2440	2440	2440	2440	0
148	20240403	171000	249996205	2440	2440	2440	2440	0
149	20240403	170900	249996205	2440	2440	2440	2440	0
150	20240403	170800	249996205	2440	2440	2440	2440	0
151	20240403	170700	249996205	2440	2440	2440	2440	0
152	20240403	170600	249996205	2440	2440	2440	2440	6716
153	20240403	170500	249996205	2440	2440	2440	2440	0
154	20240403	170400	249996205	2440	2440	2440	2440	0
155	20240403	170300	249996205	2440	2440	2440	2440	0
156	20240403	170200	249996205	2440	2440	2440	2440	0
157	20240403	170100	249996205	2440	2440	2440	2440	0
158	20240403	170000	249996205	2440	2440	2440	2440	0
159	20240403	165900	249996205	2440	2440	2440	2440	0
160	20240403	165800	249996205	2440	2440	2440	2440	0
161	20240403	165700	249996205	2440	2440	2440	2440	0
162	20240403	165600	249996205	2440	2440	2440	2440	0
163	20240403	165500	249996205	2440	2440	2440	2440	0
164	20240403	165400	249996205	2440	2440	2440	2440	0
165	20240403	165300	249996205	2440	2440	2440	2440	0
166	20240403	165200	249996205	2440	2440	2440	2440	0
167	20240403	165100	249996205	2440	2440	2440	2440	0
168	20240403	165000	249996205	2440	2440	2440	2440	0
169	20240403	164900	249996205	2440	2440	2440	2440	0
170	20240403	164800	249996205	2440	2440	2440	2440	0
171	20240403	164700	249996205	2440	2440	2440	2440	0
172	20240403	164600	249996205	2440	2440	2440	2440	0
173	20240403	164500	249996205	2440	2440	2440	2440	0
174	20240403	164400	249996205	2440	2440	2440	2440	0
175	20240403	164300	249996205	2440	2440	2440	2440	0
176	20240403	164200	249996205	2440	2440	2440	2440	0
177	20240403	164100	249996205	2440	2440	2440	2440	0
178	20240403	164000	249996205	2440	2440	2440	2440	0
179	20240403	163900	249996205	2440	2440	2440	2440	0
180	20240403	163800	249996205	2440	2440	2440	2440	0
181	20240403	163700	249996205	2440	2440	2440	2440	0
182	20240403	163600	249996205	2440	2440	2440	2440	6716
183	20240403	163500	249996205	2440	2440	2440	2440	0
184	20240403	163400	249996205	2440	2440	2440	2440	0
185	20240403	163300	249996205	2440	2440	2440	2440	0
186	20240403	163200	249996205	2440	2440	2440	2440	0
187	20240403	163100	249996205	2440	2440	2440	2440	0
188	20240403	163000	249996205	2440	2440	2440	2440	0
189	20240403	162900	249996205	2440	2440	2440	2440	0
190	20240403	162800	249996205	2440	2440	2440	2440	0
191	20240403	162700	249996205	2440	2440	2440	2440	0
192	20240403	162600	249996205	2440	2440	2440	2440	0
193	20240403	162500	249996205	2440	2440	2440	2440	0
194	20240403	162400	249996205	2440	2440	2440	2440	0
195	20240403	162300	249996205	2440	2440	2440	2440	0
196	20240403	162200	249996205	2440	2440	2440	2440	0
197	20240403	162100	249996205	2440	2440	2440	2440	0
198	20240403	162000	249996205	2440	2440	2440	2440	0
199	20240403	161900	249996205	2440	2440	2440	2440	0
200	20240403	161800	249996205	2440	2440	2440	2440	0
201	20240403	161700	249996205	2440	2440	2440	2440	0
202	20240403	161600	249996205	2440	2440	2440	2440	0
203	20240403	161500	249996205	2440	2440	2440	2440	0
204	20240403	161400	249996205	2440	2440	2440	2440	0
205	20240403	161300	249996205	2440	2440	2440	2440	0
206	20240403	161200	249996205	2440	2440	2440	2440	0
207	20240403	161100	249996205	2440	2440	2440	2440	0
208	20240403	161000	249996205	2440	2440	2440	2440	0
209	20240403	160900	249996205	2440	2440	2440	2440	0
210	20240403	160800	249996205	2440	2440	2440	2440	0
211	20240403	160700	249996205	2440	2440	2440	2440	0
212	20240403	160600	249996205	2440	2440	2440	2440	6716
213	20240403	160500	249996205	2440	2440	2440	2440	0
214	20240403	160400	249996205	2440	2440	2440	2440	0
215	20240403	160300	249996205	2440	2440	2440	2440	0
216	20240403	160200	249996205	2440	2440	2440	2440	0
217	20240403	160100	249996205	2440	2440	2440	2440	0
218	20240403	160000	249996205	2440	2440	2440	2440	0
219	20240403	155900	249996205	2440	2440	2440	2440	0
220	20240403	155800	249996205	2440	2440	2440	2440	0
221	20240403	155700	249996205	2440	2440	2440	2440	0
222	20240403	155600	249996205	2440	2440	2440	2440	0
223	20240403	155500	249996205	2440	2440	2440	2440	0
224	20240403	155400	249996205	2440	2440	2440	2440	0
225	20240403	155300	249996205	2440	2440	2440	2440	0
226	20240403	155200	249996205	2440	2440	2440	2440	0
227	20240403	155100	249996205	2440	2440	2440	2440	0
228	20240403	155000	249996205	2440	2440	2440	2440	0
229	20240403	154900	249996205	2440	2440	2440	2440	0
230	20240403	154800	249996205	2440	2440	2440	2440	0
231	20240403	154700	249996205	2440	2440	2440	2440	0
232	20240403	154600	249996205	2440	2440	2440	2440	0
233	20240403	154500	249996205	2440	2440	2440	2440	0
234	20240403	154400	249996205	2440	2440	2440	2440	0
235	20240403	154300	249996205	2440	2440	2440	2440	0
236	20240403	154200	249996205	2440	2440	2440	2440	0
237	20240403	154100	249996205	2440	2440	2440	2440	0
238	20240403	154000	249996205	2440	2440	2440	2440	0
239	20240403	153900	249996205	2440	2440	2440	2440	0
240	20240403	153800	249996205	2440	2440	2440	2440	0
241	20240403	153700	249996205	2440	2440	2440	2440	0
242	20240403	153600	249996205	2440	2440	2440	2440	6716
243	20240403	153500	249996205	2440	2440	2440	2440	0
244	20240403	153400	249996205	2440	2440	2440	2440	0
245	20240403	153300	249996205	2440	2440	2440	2440	0
246	20240403	153200	249996205	2440	2440	2440	2440	0
247	20240403	153100	249996205	2440	2440	2440	2440	0
248	20240403	153000	249996205	2440	2440	2440	2440	6716
249	20240403	152900	233609165	2490	2490	2490	2490	0
250	20240403	152800	233609165	2490	2490	2490	2490	0
251	20240403	152700	233609165	2490	2490	2490	2490	0
252	20240403	152600	233609165	2490	2490	2490	2490	0
253	20240403	152500	233609165	2490	2490	2490	2490	0
254	20240403	152400	233609165	2490	2490	2490	2490	0
255	20240403	152300	233609165	2490	2490	2490	2490	0
256	20240403	152200	233609165	2490	2490	2490	2490	0
257	20240403	152100	233609165	2490	2490	2490	2490	0
258	20240403	152000	233609165	2490	2490	2490	2490	0
259	20240403	151900	233609165	2490	2490	2490	2490	51
260	20240403	151800	233482175	2490	2490	2490	2490	0
261	20240403	151700	233482175	2490	2490	2490	2490	0
262	20240403	151600	233482175	2490	2485	2490	2485	43
263	20240403	151500	233375255	2495	2495	2495	2495	0
264	20240403	151400	233375255	2495	2495	2495	2495	0
265	20240403	151300	233375255	2495	2495	2495	2495	0
266	20240403	151200	233375255	2495	2495	2495	2495	0
267	20240403	151100	233375255	2495	2495	2495	2495	465
268	20240403	151000	232215080	2495	2500	2500	2495	21
269	20240403	150900	232162680	2495	2495	2495	2495	0
270	20240403	150800	232162680	2495	2495	2495	2495	0
271	20240403	150700	232162680	2495	2495	2495	2495	0
272	20240403	150600	232162680	2495	2500	2500	2495	9
273	20240403	150500	232140205	2485	2485	2485	2485	10
274	20240403	150400	232115355	2485	2485	2485	2485	0
275	20240403	150300	232115355	2485	2485	2485	2485	0
276	20240403	150200	232115355	2485	2485	2485	2485	0
277	20240403	150100	232115355	2485	2485	2485	2485	0
278	20240403	150000	232115355	2485	2485	2485	2485	7168
279	20240403	145900	214302875	2505	2505	2505	2505	0
280	20240403	145800	214302875	2505	2490	2505	2490	201
281	20240403	145700	213802370	2490	2490	2490	2490	0
282	20240403	145600	213802370	2490	2490	2490	2490	71
283	20240403	145500	213625580	2490	2490	2490	2490	0
284	20240403	145400	213625580	2490	2490	2490	2490	0
285	20240403	145300	213625580	2490	2490	2490	2490	5
286	20240403	145200	213613130	2485	2485	2485	2485	500
287	20240403	145100	212370630	2490	2490	2490	2490	0
288	20240403	145000	212370630	2490	2490	2490	2490	0
289	20240403	144900	212370630	2490	2490	2490	2490	0
290	20240403	144800	212370630	2490	2490	2490	2490	395
291	20240403	144700	211387080	2505	2505	2505	2505	0
292	20240403	144600	211387080	2505	2505	2505	2505	1
293	20240403	144500	211384575	2505	2505	2505	2505	0
294	20240403	144400	211384575	2505	2505	2505	2505	5
295	20240403	144300	211372050	2490	2490	2490	2490	6
296	20240403	144200	211357110	2505	2505	2505	2505	0
297	20240403	144100	211357110	2505	2505	2505	2505	1
298	20240403	144000	211354605	2495	2490	2495	2490	940
299	20240403	143900	209009555	2490	2490	2490	2490	10
300	20240403	143800	208984655	2485	2485	2485	2485	0
301	20240403	143700	208984655	2485	2485	2485	2485	0
302	20240403	143600	208984655	2485	2485	2485	2485	38
303	20240403	143500	208890225	2485	2485	2485	2485	400
304	20240403	143400	207896225	2490	2490	2490	2490	0
305	20240403	143300	207896225	2490	2490	2490	2490	0
306	20240403	143200	207896225	2490	2490	2490	2490	0
307	20240403	143100	207896225	2490	2490	2490	2490	0
308	20240403	143000	207896225	2490	2490	2490	2490	320
309	20240403	142900	207099425	2495	2495	2495	2495	1
310	20240403	142800	207096930	2490	2490	2490	2490	42
311	20240403	142700	206992350	2490	2490	2490	2490	0
312	20240403	142600	206992350	2490	2490	2490	2490	0
313	20240403	142500	206992350	2490	2490	2490	2490	0
314	20240403	142400	206992350	2490	2490	2490	2490	0
315	20240403	142300	206992350	2490	2490	2490	2490	1
316	20240403	142200	206989860	2490	2490	2490	2490	50
317	20240403	142100	206865360	2490	2490	2490	2490	0
318	20240403	142000	206865360	2490	2490	2490	2490	0
319	20240403	141900	206865360	2490	2490	2490	2490	0
320	20240403	141800	206865360	2490	2490	2490	2490	0
321	20240403	141700	206865360	2490	2490	2490	2490	0
322	20240403	141600	206865360	2490	2490	2490	2490	0
323	20240403	141500	206865360	2490	2490	2490	2490	0
324	20240403	141400	206865360	2490	2490	2490	2490	0
325	20240403	141300	206865360	2490	2490	2490	2485	685
326	20240403	141200	205160070	2505	2505	2505	2505	0
327	20240403	141100	205160070	2505	2505	2505	2505	0
328	20240403	141000	205160070	2505	2505	2505	2505	0
329	20240403	140900	205160070	2505	2505	2505	2505	0
330	20240403	140800	205160070	2505	2505	2505	2505	0
331	20240403	140700	205160070	2505	2505	2505	2505	0
332	20240403	140600	205160070	2505	2505	2505	2505	0
333	20240403	140500	205160070	2505	2505	2505	2505	0
334	20240403	140400	205160070	2505	2505	2505	2505	50
335	20240403	140300	205034820	2505	2505	2505	2505	0
336	20240403	140200	205034820	2505	2505	2505	2505	0
337	20240403	140100	205034820	2505	2505	2505	2505	0
338	20240403	140000	205034820	2505	2505	2505	2505	0
339	20240403	135900	205034820	2505	2505	2505	2505	0
340	20240403	135800	205034820	2505	2505	2505	2505	542
341	20240403	135700	203677110	2505	2505	2505	2505	0
342	20240403	135600	203677110	2505	2505	2505	2505	450
343	20240403	135500	202549860	2505	2505	2505	2505	0
344	20240403	135400	202549860	2505	2505	2505	2505	0
345	20240403	135300	202549860	2505	2505	2505	2505	0
346	20240403	135200	202549860	2505	2505	2505	2505	1100
347	20240403	135100	199794360	2505	2505	2505	2505	0
348	20240403	135000	199794360	2505	2505	2505	2505	0
349	20240403	134900	199794360	2505	2505	2505	2505	0
350	20240403	134800	199794360	2505	2505	2505	2505	0
351	20240403	134700	199794360	2505	2505	2505	2505	0
352	20240403	134600	199794360	2505	2495	2505	2495	38
353	20240403	134500	199699490	2505	2505	2505	2505	0
354	20240403	134400	199699490	2505	2505	2505	2505	0
355	20240403	134300	199699490	2505	2505	2505	2505	0
356	20240403	134200	199699490	2505	2505	2505	2505	0
357	20240403	134100	199699490	2505	2505	2505	2505	0
358	20240403	134000	199699490	2505	2505	2505	2505	0
359	20240403	133900	199699490	2505	2505	2505	2505	0
360	20240403	133800	199699490	2505	2505	2505	2505	0
361	20240403	133700	199699490	2505	2505	2505	2505	0
362	20240403	133600	199699490	2505	2505	2505	2505	0
363	20240403	133500	199699490	2505	2505	2505	2505	0
364	20240403	133400	199699490	2505	2505	2505	2505	0
365	20240403	133300	199699490	2505	2505	2505	2505	0
366	20240403	133200	199699490	2505	2505	2505	2505	0
367	20240403	133100	199699490	2505	2495	2505	2495	2000
368	20240403	133000	194709380	2490	2495	2495	2490	21
369	20240403	132900	194657035	2495	2495	2495	2495	0
370	20240403	132800	194657035	2495	2495	2495	2495	80
371	20240403	132700	194457435	2500	2500	2500	2500	0
372	20240403	132600	194457435	2500	2500	2500	2500	1
373	20240403	132500	194454935	2480	2480	2480	2480	0
374	20240403	132400	194454935	2480	2480	2480	2480	0
375	20240403	132300	194454935	2480	2500	2500	2480	1663
376	20240403	132200	190324375	2505	2505	2505	2505	0
377	20240403	132100	190324375	2505	2505	2505	2505	0
378	20240403	132000	190324375	2505	2505	2505	2505	0
379	20240403	131900	190324375	2505	2505	2505	2505	0
380	20240403	131800	190324375	2505	2505	2505	2505	0
381	20240403	131700	190324375	2505	2505	2505	2505	0
382	20240403	131600	190324375	2505	2505	2505	2505	0
383	20240403	131500	190324375	2505	2505	2505	2505	0
384	20240403	131400	190324375	2505	2505	2505	2505	800
385	20240403	131300	188320375	2505	2505	2505	2505	50
386	20240403	131200	188195125	2505	2505	2505	2505	0
387	20240403	131100	188195125	2505	2505	2505	2505	0
388	20240403	131000	188195125	2505	2505	2505	2505	0
389	20240403	130900	188195125	2505	2505	2505	2505	500
390	20240403	130800	186942625	2505	2505	2505	2505	27
391	20240403	130700	186874990	2505	2505	2505	2505	300
392	20240403	130600	186123490	2505	2505	2505	2505	0
393	20240403	130500	186123490	2505	2505	2505	2505	30
394	20240403	130400	186048340	2550	2550	2550	2550	0
395	20240403	130300	186048340	2550	2550	2550	2550	0
396	20240403	130200	186048340	2550	2550	2550	2550	0
397	20240403	130100	186048340	2550	2545	2550	2545	300
398	20240403	130000	185284660	2520	2500	2545	2500	3198
399	20240403	125900	177198540	2500	2500	2500	2500	0
400	20240403	125800	177198540	2500	2500	2500	2500	0
401	20240403	125700	177198540	2500	2500	2500	2500	0
402	20240403	125600	177198540	2500	2485	2500	2475	6952
403	20240403	125500	159986060	2490	2490	2490	2490	20
404	20240403	125400	159936260	2490	2490	2490	2490	0
405	20240403	125300	159936260	2490	2490	2490	2490	139
406	20240403	125200	159590150	2490	2490	2490	2490	0
407	20240403	125100	159590150	2490	2490	2490	2490	0
408	20240403	125000	159590150	2490	2490	2490	2490	0
409	20240403	124900	159590150	2490	2490	2490	2490	10
410	20240403	124800	159565250	2490	2490	2490	2490	2
411	20240403	124700	159560270	2495	2495	2495	2495	0
412	20240403	124600	159560270	2495	2495	2495	2495	0
413	20240403	124500	159560270	2495	2495	2495	2495	0
414	20240403	124400	159560270	2495	2495	2495	2495	0
415	20240403	124300	159560270	2495	2495	2495	2495	0
416	20240403	124200	159560270	2495	2495	2495	2495	0
417	20240403	124100	159560270	2495	2495	2495	2495	0
418	20240403	124000	159560270	2495	2495	2495	2495	0
419	20240403	123900	159560270	2495	2495	2500	2495	602
420	20240403	123800	158056550	2495	2490	2495	2490	750
421	20240403	123700	156185565	2495	2495	2495	2495	0
422	20240403	123600	156185565	2495	2495	2495	2495	200
423	20240403	123500	155686565	2495	2495	2495	2495	69
424	20240403	123400	155514410	2500	2500	2500	2500	0
425	20240403	123300	155514410	2500	2500	2500	2500	0
426	20240403	123200	155514410	2500	2500	2500	2500	0
427	20240403	123100	155514410	2500	2500	2500	2500	1
428	20240403	123000	155511910	2480	2480	2500	2480	3590
429	20240403	122900	146562850	2475	2475	2475	2475	0
430	20240403	122800	146562850	2475	2475	2475	2475	0
431	20240403	122700	146562850	2475	2475	2475	2475	0
432	20240403	122600	146562850	2475	2475	2475	2475	550
433	20240403	122500	145201600	2470	2470	2470	2470	195
434	20240403	122400	144719950	2465	2465	2465	2465	2
435	20240403	122300	144715020	2465	2465	2470	2465	104
436	20240403	122200	144458620	2470	2470	2470	2470	1
437	20240403	122100	144456150	2470	2470	2470	2470	0
438	20240403	122000	144456150	2470	2470	2470	2470	0
439	20240403	121900	144456150	2470	2455	2470	2455	787
440	20240403	121800	142522740	2455	2455	2455	2455	0
441	20240403	121700	142522740	2455	2455	2455	2455	0
442	20240403	121600	142522740	2455	2455	2455	2455	0
443	20240403	121500	142522740	2455	2455	2455	2455	0
444	20240403	121400	142522740	2455	2455	2455	2455	0
445	20240403	121300	142522740	2455	2455	2455	2455	1
446	20240403	121200	142520285	2460	2460	2460	2460	0
447	20240403	121100	142520285	2460	2460	2460	2460	0
448	20240403	121000	142520285	2460	2460	2460	2460	0
449	20240403	120900	142520285	2460	2455	2460	2455	46
450	20240403	120800	142407175	2455	2455	2455	2455	0
451	20240403	120700	142407175	2455	2455	2455	2455	0
452	20240403	120600	142407175	2455	2455	2455	2455	0
453	20240403	120500	142407175	2455	2455	2455	2455	0
454	20240403	120400	142407175	2455	2455	2455	2455	0
455	20240403	120300	142407175	2455	2455	2455	2455	0
456	20240403	120200	142407175	2455	2455	2455	2455	0
457	20240403	120100	142407175	2455	2455	2460	2455	12
458	20240403	120000	142377695	2450	2450	2450	2450	2
459	20240403	115900	142372795	2450	2450	2450	2450	0
460	20240403	115800	142372795	2450	2450	2450	2450	0
461	20240403	115700	142372795	2450	2450	2450	2450	0
462	20240403	115600	142372795	2450	2450	2450	2450	0
463	20240403	115500	142372795	2450	2450	2450	2450	2
464	20240403	115400	142367895	2460	2460	2460	2460	0
465	20240403	115300	142367895	2460	2460	2460	2460	0
466	20240403	115200	142367895	2460	2460	2460	2460	0
467	20240403	115100	142367895	2460	2460	2460	2460	0
468	20240403	115000	142367895	2460	2460	2460	2460	0
469	20240403	114900	142367895	2460	2440	2460	2440	1047
470	20240403	114800	139792295	2460	2460	2460	2460	0
471	20240403	114700	139792295	2460	2460	2460	2460	0
472	20240403	114600	139792295	2460	2460	2460	2460	4
473	20240403	114500	139782455	2440	2440	2440	2440	0
474	20240403	114400	139782455	2440	2440	2440	2440	0
475	20240403	114300	139782455	2440	2440	2440	2440	1
476	20240403	114200	139780015	2440	2440	2440	2440	0
477	20240403	114100	139780015	2440	2440	2440	2440	0
478	20240403	114000	139780015	2440	2440	2440	2440	0
479	20240403	113900	139780015	2440	2440	2440	2440	0
480	20240403	113800	139780015	2440	2440	2440	2440	0
481	20240403	113700	139780015	2440	2440	2440	2440	1
482	20240403	113600	139777575	2440	2440	2440	2440	0
483	20240403	113500	139777575	2440	2440	2440	2440	0
484	20240403	113400	139777575	2440	2440	2440	2440	0
485	20240403	113300	139777575	2440	2440	2440	2440	1
486	20240403	113200	139775135	2440	2440	2440	2440	46
487	20240403	113100	139662895	2440	2445	2445	2440	1610
488	20240403	113000	135733455	2460	2460	2460	2460	0
489	20240403	112900	135733455	2460	2460	2460	2460	0
490	20240403	112800	135733455	2460	2460	2460	2460	0
491	20240403	112700	135733455	2460	2460	2460	2460	5
492	20240403	112600	135721155	2455	2445	2455	2445	4
493	20240403	112500	135711345	2460	2460	2460	2460	0
494	20240403	112400	135711345	2460	2445	2460	2445	2
495	20240403	112300	135706440	2445	2445	2445	2445	0
496	20240403	112200	135706440	2445	2445	2445	2445	1
497	20240403	112100	135703995	2445	2445	2445	2445	0
498	20240403	112000	135703995	2445	2445	2445	2445	1
499	20240403	111900	135701550	2460	2440	2460	2440	83
500	20240403	111800	135498485	2440	2440	2440	2440	600
501	20240403	111700	134034485	2445	2445	2445	2445	0
502	20240403	111600	134034485	2445	2445	2445	2445	10
503	20240403	111500	134010035	2445	2450	2450	2445	2
504	20240403	111400	134005140	2450	2450	2450	2450	0
505	20240403	111300	134005140	2450	2450	2450	2450	311
506	20240403	111200	133243190	2455	2455	2455	2455	0
507	20240403	111100	133243190	2455	2445	2455	2440	629
508	20240403	111000	131703125	2450	2450	2450	2450	0
509	20240403	110900	131703125	2450	2450	2450	2450	6
510	20240403	110800	131688425	2445	2445	2445	2445	0
511	20240403	110700	131688425	2445	2450	2450	2445	1007
512	20240403	110600	129225600	2455	2460	2460	2455	93
513	20240403	110500	128997220	2460	2460	2460	2460	10
514	20240403	110400	128972620	2460	2460	2460	2460	0
515	20240403	110300	128972620	2460	2460	2460	2460	1
516	20240403	110200	128970160	2490	2460	2490	2460	35
517	20240403	110100	128883120	2495	2490	2495	2490	580
518	20240403	110000	127438395	2485	2455	2485	2450	1361
519	20240403	105900	124081475	2450	2450	2450	2450	0
520	20240403	105800	124081475	2450	2440	2455	2440	56
521	20240403	105700	123944325	2445	2445	2445	2445	1
522	20240403	105600	123941880	2450	2450	2450	2450	0
523	20240403	105500	123941880	2450	2450	2450	2450	0
524	20240403	105400	123941880	2450	2450	2450	2450	0
525	20240403	105300	123941880	2450	2450	2450	2450	0
526	20240403	105200	123941880	2450	2450	2450	2450	8
527	20240403	105100	123922280	2455	2455	2455	2455	1
528	20240403	105000	123919825	2455	2455	2455	2455	1
529	20240403	104900	123917370	2450	2450	2450	2450	0
530	20240403	104800	123917370	2450	2450	2450	2450	0
531	20240403	104700	123917370	2450	2450	2450	2450	6
532	20240403	104600	123902670	2440	2440	2445	2440	989
533	20240403	104500	121485280	2435	2435	2435	2435	30
534	20240403	104400	121412230	2435	2435	2435	2435	0
535	20240403	104300	121412230	2435	2435	2435	2435	0
536	20240403	104200	121412230	2435	2435	2435	2435	0
537	20240403	104100	121412230	2435	2435	2435	2435	2
538	20240403	104000	121407360	2440	2440	2440	2440	0
539	20240403	103900	121407360	2440	2440	2440	2440	2
540	20240403	103800	121402480	2440	2440	2440	2440	12
541	20240403	103700	121373200	2430	2430	2430	2430	0
542	20240403	103600	121373200	2430	2430	2430	2430	0
543	20240403	103500	121373200	2430	2430	2430	2430	2
544	20240403	103400	121368340	2435	2435	2435	2435	171
545	20240403	103300	120951955	2430	2430	2430	2430	0
546	20240403	103200	120951955	2430	2430	2430	2430	0
547	20240403	103100	120951955	2430	2430	2430	2430	0
548	20240403	103000	120951955	2430	2430	2430	2430	0
549	20240403	102900	120951955	2430	2430	2430	2430	1170
550	20240403	102800	118108855	2435	2435	2435	2435	0
551	20240403	102700	118108855	2435	2435	2435	2435	100
552	20240403	102600	117865355	2430	2430	2430	2430	0
553	20240403	102500	117865355	2430	2430	2430	2430	0
554	20240403	102400	117865355	2430	2430	2430	2430	0
555	20240403	102300	117865355	2430	2430	2430	2430	2
556	20240403	102200	117860495	2430	2430	2430	2430	187
557	20240403	102100	117406085	2430	2430	2430	2430	0
558	20240403	102000	117406085	2430	2430	2430	2430	0
559	20240403	101900	117406085	2430	2430	2430	2430	0
560	20240403	101800	117406085	2430	2430	2430	2430	2
561	20240403	101700	117401225	2440	2440	2440	2440	0
562	20240403	101600	117401225	2440	2440	2440	2440	361
563	20240403	101500	116520385	2440	2440	2440	2440	0
564	20240403	101400	116520385	2440	2440	2440	2440	0
565	20240403	101300	116520385	2440	2435	2440	2435	31
566	20240403	101200	116444845	2425	2425	2425	2425	2
567	20240403	101100	116439995	2430	2435	2435	2430	6
568	20240403	101000	116425405	2425	2425	2425	2425	0
569	20240403	100900	116425405	2425	2425	2425	2425	0
570	20240403	100800	116425405	2425	2425	2425	2425	0
571	20240403	100700	116425405	2425	2425	2425	2425	2
572	20240403	100600	116420555	2425	2430	2430	2425	535
573	20240403	100500	115120515	2430	2430	2430	2430	103
574	20240403	100400	114870225	2420	2420	2420	2420	0
575	20240403	100300	114870225	2420	2420	2420	2420	500
576	20240403	100200	113660225	2420	2425	2425	2420	1445
577	20240403	100100	110161400	2420	2420	2420	2420	3
578	20240403	100000	110154140	2420	2420	2420	2420	1013
579	20240403	095900	107702680	2420	2420	2420	2420	6
580	20240403	095800	107688160	2420	2420	2420	2420	3
581	20240403	095700	107680900	2420	2420	2420	2420	1
582	20240403	095600	107678480	2410	2410	2410	2410	59
583	20240403	095500	107536290	2410	2420	2420	2410	304
584	20240403	095400	106802130	2420	2415	2420	2415	13
585	20240403	095300	106770730	2415	2415	2415	2415	7
586	20240403	095200	106753825	2405	2405	2405	2405	0
587	20240403	095100	106753825	2405	2405	2405	2405	0
588	20240403	095000	106753825	2405	2405	2405	2405	2
589	20240403	094900	106749015	2405	2405	2405	2405	2
590	20240403	094800	106744205	2400	2400	2400	2400	317
591	20240403	094700	105983405	2400	2405	2405	2400	84
592	20240403	094600	105781785	2400	2400	2400	2400	1367
593	20240403	094500	102500985	2405	2405	2405	2405	316
594	20240403	094400	101741005	2405	2420	2420	2405	8
595	20240403	094300	101721725	2410	2410	2410	2410	1
596	20240403	094200	101719315	2410	2410	2410	2410	0
597	20240403	094100	101719315	2410	2410	2410	2405	96
598	20240403	094000	101488330	2410	2420	2420	2410	9332
599	20240403	093900	78957810	2420	2420	2420	2420	0
600	20240403	093800	78957810	2420	2420	2420	2415	72
601	20240403	093700	78783580	2420	2420	2420	2420	20
602	20240403	093600	78735180	2420	2420	2420	2415	514
603	20240403	093500	77491320	2420	2420	2420	2420	20
604	20240403	093400	77442920	2420	2415	2420	2415	1205
605	20240403	093300	74532820	2415	2420	2420	2415	6
606	20240403	093200	74518310	2420	2420	2420	2420	3
607	20240403	093100	74511050	2420	2420	2420	2420	4
608	20240403	093000	74501370	2415	2420	2420	2415	175
609	20240403	092900	74078370	2415	2420	2420	2415	34
610	20240403	092800	73996240	2420	2420	2420	2420	242
611	20240403	092700	73410600	2420	2425	2425	2420	6
612	20240403	092600	73396060	2425	2425	2425	2425	2
613	20240403	092500	73391210	2420	2425	2425	2420	6
614	20240403	092400	73376670	2425	2420	2425	2420	40
615	20240403	092300	73279845	2425	2425	2425	2425	321
616	20240403	092200	72501420	2430	2430	2430	2430	0
617	20240403	092100	72501420	2430	2415	2430	2415	472
618	20240403	092000	71354490	2415	2415	2415	2415	0
619	20240403	091900	71354490	2415	2415	2415	2415	1
620	20240403	091800	71352075	2415	2425	2425	2415	854
621	20240403	091700	69286955	2425	2425	2425	2425	88
622	20240403	091600	69073555	2420	2420	2420	2420	2
623	20240403	091500	69068715	2420	2425	2425	2420	1612
624	20240403	091400	65167635	2420	2425	2425	2420	202
625	20240403	091300	64678785	2430	2420	2430	2415	910
626	20240403	091200	62480250	2420	2420	2420	2420	36
627	20240403	091100	62393130	2430	2415	2430	2415	893
628	20240403	091000	60227635	2425	2420	2425	2420	1056
629	20240403	090900	57672100	2430	2410	2430	2410	1663
630	20240403	090800	53658965	2310	2310	2310	2310	0
631	20240403	090700	53658965	2310	2310	2310	2310	0
632	20240403	090600	53658965	2310	2445	2450	2310	12116
633	20240403	090500	24422770	2440	2440	2450	2435	1448
634	20240403	090400	20889440	2440	2445	2445	2440	870
635	20240403	090300	18766340	2445	2445	2445	2445	300
636	20240403	090200	18032840	2440	2450	2455	2430	4885
637	20240403	090100	6122475	2455	2470	2475	2455	1993
638	20240403	090000	1215425	2480	2475	2505	2465	491