KissMeData/083640/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194000	354202084	498	498	498	498	4010
3	20240403	193900	354202084	498	498	498	498	0
4	20240403	193800	354202084	498	498	498	498	0
5	20240403	193700	354202084	498	498	498	498	0
6	20240403	193600	354202084	498	498	498	498	0
7	20240403	193500	354202084	498	498	498	498	0
8	20240403	193400	354202084	498	498	498	498	0
9	20240403	193300	354202084	498	498	498	498	0
10	20240403	193200	354202084	498	498	498	498	0
11	20240403	193100	354202084	498	498	498	498	0
12	20240403	193000	354202084	498	498	498	498	0
13	20240403	192900	354202084	498	498	498	498	0
14	20240403	192800	354202084	498	498	498	498	0
15	20240403	192700	354202084	498	498	498	498	0
16	20240403	192600	354202084	498	498	498	498	0
17	20240403	192500	354202084	498	498	498	498	0
18	20240403	192400	354202084	498	498	498	498	0
19	20240403	192300	354202084	498	498	498	498	0
20	20240403	192200	354202084	498	498	498	498	0
21	20240403	192100	354202084	498	498	498	498	0
22	20240403	192000	354202084	498	498	498	498	0
23	20240403	191900	354202084	498	498	498	498	0
24	20240403	191800	354202084	498	498	498	498	0
25	20240403	191700	354202084	498	498	498	498	0
26	20240403	191600	354202084	498	498	498	498	0
27	20240403	191500	354202084	498	498	498	498	0
28	20240403	191400	354202084	498	498	498	498	0
29	20240403	191300	354202084	498	498	498	498	0
30	20240403	191200	354202084	498	498	498	498	0
31	20240403	191100	354202084	498	498	498	498	0
32	20240403	191000	354202084	498	498	498	498	4010
33	20240403	190900	354202084	498	498	498	498	0
34	20240403	190800	354202084	498	498	498	498	0
35	20240403	190700	354202084	498	498	498	498	0
36	20240403	190600	354202084	498	498	498	498	0
37	20240403	190500	354202084	498	498	498	498	0
38	20240403	190400	354202084	498	498	498	498	0
39	20240403	190300	354202084	498	498	498	498	0
40	20240403	190200	354202084	498	498	498	498	0
41	20240403	190100	354202084	498	498	498	498	0
42	20240403	190000	354202084	498	498	498	498	0
43	20240403	185900	354202084	498	498	498	498	0
44	20240403	185800	354202084	498	498	498	498	0
45	20240403	185700	354202084	498	498	498	498	0
46	20240403	185600	354202084	498	498	498	498	0
47	20240403	185500	354202084	498	498	498	498	0
48	20240403	185400	354202084	498	498	498	498	0
49	20240403	185300	354202084	498	498	498	498	0
50	20240403	185200	354202084	498	498	498	498	0
51	20240403	185100	354202084	498	498	498	498	0
52	20240403	185000	354202084	498	498	498	498	0
53	20240403	184900	354202084	498	498	498	498	0
54	20240403	184800	354202084	498	498	498	498	0
55	20240403	184700	354202084	498	498	498	498	0
56	20240403	184600	354202084	498	498	498	498	0
57	20240403	184500	354202084	498	498	498	498	0
58	20240403	184400	354202084	498	498	498	498	0
59	20240403	184300	354202084	498	498	498	498	0
60	20240403	184200	354202084	498	498	498	498	0
61	20240403	184100	354202084	498	498	498	498	0
62	20240403	184000	354202084	498	498	498	498	4010
63	20240403	183900	354202084	498	498	498	498	0
64	20240403	183800	354202084	498	498	498	498	0
65	20240403	183700	354202084	498	498	498	498	0
66	20240403	183600	354202084	498	498	498	498	0
67	20240403	183500	354202084	498	498	498	498	0
68	20240403	183400	354202084	498	498	498	498	0
69	20240403	183300	354202084	498	498	498	498	0
70	20240403	183200	354202084	498	498	498	498	0
71	20240403	183100	354202084	498	498	498	498	0
72	20240403	183000	354202084	498	498	498	498	0
73	20240403	182900	354202084	498	498	498	498	0
74	20240403	182800	354202084	498	498	498	498	0
75	20240403	182700	354202084	498	498	498	498	0
76	20240403	182600	354202084	498	498	498	498	0
77	20240403	182500	354202084	498	498	498	498	0
78	20240403	182400	354202084	498	498	498	498	0
79	20240403	182300	354202084	498	498	498	498	0
80	20240403	182200	354202084	498	498	498	498	0
81	20240403	182100	354202084	498	498	498	498	0
82	20240403	182000	354202084	498	498	498	498	0
83	20240403	181900	354202084	498	498	498	498	0
84	20240403	181800	354202084	498	498	498	498	0
85	20240403	181700	354202084	498	498	498	498	0
86	20240403	181600	354202084	498	498	498	498	0
87	20240403	181500	354202084	498	498	498	498	0
88	20240403	181400	354202084	498	498	498	498	0
89	20240403	181300	354202084	498	498	498	498	0
90	20240403	181200	354202084	498	498	498	498	0
91	20240403	181100	354202084	498	498	498	498	0
92	20240403	181000	354202084	498	498	498	498	4010
93	20240403	180900	354202084	498	498	498	498	0
94	20240403	180800	354202084	498	498	498	498	0
95	20240403	180700	354202084	498	498	498	498	0
96	20240403	180600	354202084	498	498	498	498	0
97	20240403	180500	354202084	498	498	498	498	0
98	20240403	180400	354202084	498	498	498	498	0
99	20240403	180300	354202084	498	498	498	498	0
100	20240403	180200	354202084	498	498	498	498	0
101	20240403	180100	354202084	498	498	498	498	0
102	20240403	180000	354202084	498	498	498	498	0
103	20240403	175900	354202084	498	498	498	498	0
104	20240403	175800	354202084	498	498	498	498	0
105	20240403	175700	354202084	498	498	498	498	0
106	20240403	175600	354202084	498	498	498	498	0
107	20240403	175500	354202084	498	498	498	498	0
108	20240403	175400	354202084	498	498	498	498	0
109	20240403	175300	354202084	498	498	498	498	0
110	20240403	175200	354202084	498	498	498	498	0
111	20240403	175100	354202084	498	498	498	498	0
112	20240403	175000	354202084	498	498	498	498	0
113	20240403	174900	354202084	498	498	498	498	0
114	20240403	174800	354202084	498	498	498	498	0
115	20240403	174700	354202084	498	498	498	498	0
116	20240403	174600	354202084	498	498	498	498	0
117	20240403	174500	354202084	498	498	498	498	0
118	20240403	174400	354202084	498	498	498	498	0
119	20240403	174300	354202084	498	498	498	498	0
120	20240403	174200	354202084	498	498	498	498	0
121	20240403	174100	354202084	498	498	498	498	0
122	20240403	174000	354202084	498	498	498	498	4010
123	20240403	173900	354202084	498	498	498	498	0
124	20240403	173800	354202084	498	498	498	498	0
125	20240403	173700	354202084	498	498	498	498	0
126	20240403	173600	354202084	498	498	498	498	0
127	20240403	173500	354202084	498	498	498	498	0
128	20240403	173400	354202084	498	498	498	498	0
129	20240403	173300	354202084	498	498	498	498	0
130	20240403	173200	354202084	498	498	498	498	0
131	20240403	173100	354202084	498	498	498	498	0
132	20240403	173000	354202084	498	498	498	498	0
133	20240403	172900	354202084	498	498	498	498	0
134	20240403	172800	354202084	498	498	498	498	0
135	20240403	172700	354202084	498	498	498	498	0
136	20240403	172600	354202084	498	498	498	498	0
137	20240403	172500	354202084	498	498	498	498	0
138	20240403	172400	354202084	498	498	498	498	0
139	20240403	172300	354202084	498	498	498	498	0
140	20240403	172200	354202084	498	498	498	498	0
141	20240403	172100	354202084	498	498	498	498	0
142	20240403	172000	354202084	498	498	498	498	0
143	20240403	171900	354202084	498	498	498	498	0
144	20240403	171800	354202084	498	498	498	498	0
145	20240403	171700	354202084	498	498	498	498	0
146	20240403	171600	354202084	498	498	498	498	0
147	20240403	171500	354202084	498	498	498	498	0
148	20240403	171400	354202084	498	498	498	498	0
149	20240403	171300	354202084	498	498	498	498	0
150	20240403	171200	354202084	498	498	498	498	0
151	20240403	171100	354202084	498	498	498	498	0
152	20240403	171000	354202084	498	498	498	498	4010
153	20240403	170900	354202084	498	498	498	498	0
154	20240403	170800	354202084	498	498	498	498	0
155	20240403	170700	354202084	498	498	498	498	0
156	20240403	170600	354202084	498	498	498	498	0
157	20240403	170500	354202084	498	498	498	498	0
158	20240403	170400	354202084	498	498	498	498	0
159	20240403	170300	354202084	498	498	498	498	0
160	20240403	170200	354202084	498	498	498	498	0
161	20240403	170100	354202084	498	498	498	498	0
162	20240403	170000	354202084	498	498	498	498	0
163	20240403	165900	354202084	498	498	498	498	0
164	20240403	165800	354202084	498	498	498	498	0
165	20240403	165700	354202084	498	498	498	498	0
166	20240403	165600	354202084	498	498	498	498	0
167	20240403	165500	354202084	498	498	498	498	0
168	20240403	165400	354202084	498	498	498	498	0
169	20240403	165300	354202084	498	498	498	498	0
170	20240403	165200	354202084	498	498	498	498	0
171	20240403	165100	354202084	498	498	498	498	0
172	20240403	165000	354202084	498	498	498	498	0
173	20240403	164900	354202084	498	498	498	498	0
174	20240403	164800	354202084	498	498	498	498	0
175	20240403	164700	354202084	498	498	498	498	0
176	20240403	164600	354202084	498	498	498	498	0
177	20240403	164500	354202084	498	498	498	498	0
178	20240403	164400	354202084	498	498	498	498	0
179	20240403	164300	354202084	498	498	498	498	0
180	20240403	164200	354202084	498	498	498	498	0
181	20240403	164100	354202084	498	498	498	498	0
182	20240403	164000	354202084	498	498	498	498	4010
183	20240403	163900	354202084	498	498	498	498	0
184	20240403	163800	354202084	498	498	498	498	0
185	20240403	163700	354202084	498	498	498	498	0
186	20240403	163600	354202084	498	498	498	498	0
187	20240403	163500	354202084	498	498	498	498	0
188	20240403	163400	354202084	498	498	498	498	0
189	20240403	163300	354202084	498	498	498	498	0
190	20240403	163200	354202084	498	498	498	498	0
191	20240403	163100	354202084	498	498	498	498	0
192	20240403	163000	354202084	498	498	498	498	0
193	20240403	162900	354202084	498	498	498	498	0
194	20240403	162800	354202084	498	498	498	498	0
195	20240403	162700	354202084	498	498	498	498	0
196	20240403	162600	354202084	498	498	498	498	0
197	20240403	162500	354202084	498	498	498	498	0
198	20240403	162400	354202084	498	498	498	498	0
199	20240403	162300	354202084	498	498	498	498	0
200	20240403	162200	354202084	498	498	498	498	0
201	20240403	162100	354202084	498	498	498	498	0
202	20240403	162000	354202084	498	498	498	498	0
203	20240403	161900	354202084	498	498	498	498	0
204	20240403	161800	354202084	498	498	498	498	0
205	20240403	161700	354202084	498	498	498	498	0
206	20240403	161600	354202084	498	498	498	498	0
207	20240403	161500	354202084	498	498	498	498	0
208	20240403	161400	354202084	498	498	498	498	0
209	20240403	161300	354202084	498	498	498	498	0
210	20240403	161200	354202084	498	498	498	498	0
211	20240403	161100	354202084	498	498	498	498	0
212	20240403	161000	354202084	498	498	498	498	4010
213	20240403	160900	354202084	498	498	498	498	0
214	20240403	160800	354202084	498	498	498	498	0
215	20240403	160700	354202084	498	498	498	498	0
216	20240403	160600	354202084	498	498	498	498	0
217	20240403	160500	354202084	498	498	498	498	0
218	20240403	160400	354202084	498	498	498	498	0
219	20240403	160300	354202084	498	498	498	498	0
220	20240403	160200	354202084	498	498	498	498	0
221	20240403	160100	354202084	498	498	498	498	0
222	20240403	160000	354202084	498	498	498	498	0
223	20240403	155900	354202084	498	498	498	498	0
224	20240403	155800	354202084	498	498	498	498	0
225	20240403	155700	354202084	498	498	498	498	0
226	20240403	155600	354202084	498	498	498	498	0
227	20240403	155500	354202084	498	498	498	498	0
228	20240403	155400	354202084	498	498	498	498	0
229	20240403	155300	354202084	498	498	498	498	0
230	20240403	155200	354202084	498	498	498	498	0
231	20240403	155100	354202084	498	498	498	498	0
232	20240403	155000	354202084	498	498	498	498	0
233	20240403	154900	354202084	498	498	498	498	0
234	20240403	154800	354202084	498	498	498	498	0
235	20240403	154700	354202084	498	498	498	498	0
236	20240403	154600	354202084	498	498	498	498	0
237	20240403	154500	354202084	498	498	498	498	0
238	20240403	154400	354202084	498	498	498	498	0
239	20240403	154300	354202084	498	498	498	498	0
240	20240403	154200	354202084	498	498	498	498	0
241	20240403	154100	354202084	498	498	498	498	0
242	20240403	154000	354202084	498	498	498	498	4010
243	20240403	153900	354202084	498	498	498	498	0
244	20240403	153800	354202084	498	498	498	498	0
245	20240403	153700	354202084	498	498	498	498	0
246	20240403	153600	354202084	498	498	498	498	0
247	20240403	153500	354202084	498	498	498	498	0
248	20240403	153400	354202084	498	498	498	498	0
249	20240403	153300	354202084	498	498	498	498	0
250	20240403	153200	354202084	498	498	498	498	0
251	20240403	153100	354202084	498	498	498	498	0
252	20240403	153000	354202084	498	498	498	498	4010
253	20240403	152900	352205104	501	501	501	501	0
254	20240403	152800	352205104	501	501	501	501	0
255	20240403	152700	352205104	501	501	501	501	0
256	20240403	152600	352205104	501	501	501	501	0
257	20240403	152500	352205104	501	501	501	501	0
258	20240403	152400	352205104	501	501	501	501	0
259	20240403	152300	352205104	501	501	501	501	0
260	20240403	152200	352205104	501	501	501	501	0
261	20240403	152100	352205104	501	501	501	501	0
262	20240403	152000	352205104	501	501	501	501	0
263	20240403	151900	352205104	501	502	502	498	1632
264	20240403	151800	351392254	502	498	502	498	106
265	20240403	151700	351339462	502	500	502	500	191
266	20240403	151600	351243932	502	500	502	500	2834
267	20240403	151500	349826912	500	500	500	500	210
268	20240403	151400	349721912	497	500	500	497	6843
269	20240403	151300	346318620	500	499	500	499	127
270	20240403	151200	346255232	499	499	499	499	1000
271	20240403	151100	345756232	499	499	499	499	0
272	20240403	151000	345756232	499	499	499	499	165
273	20240403	150900	345673897	498	499	500	498	4016
274	20240403	150800	343672910	499	499	499	499	2
275	20240403	150700	343671912	499	500	500	499	184
276	20240403	150600	343579925	500	500	500	500	21
277	20240403	150500	343569425	500	500	500	497	259
278	20240403	150400	343440093	499	498	499	497	6152
279	20240403	150300	340375900	498	499	499	498	512
280	20240403	150200	340120912	498	498	498	498	0
281	20240403	150100	340120912	498	500	500	498	3934
282	20240403	150000	338161675	499	500	500	499	13
283	20240403	145900	338155181	499	501	501	499	11196
284	20240403	145800	332565296	502	502	502	502	1
285	20240403	145700	332564794	504	504	504	504	1
286	20240403	145600	332564290	501	501	501	501	0
287	20240403	145500	332564290	501	501	501	501	86
288	20240403	145400	332521204	501	503	503	501	3037
289	20240403	145300	330998898	502	503	503	502	6858
290	20240403	145200	327556181	502	502	502	502	0
291	20240403	145100	327556181	502	502	502	502	1
292	20240403	145000	327555679	503	503	503	503	0
293	20240403	144900	327555679	503	503	503	503	610
294	20240403	144800	327248849	503	503	503	503	116
295	20240403	144700	327190501	504	504	504	504	0
296	20240403	144600	327190501	504	504	504	504	0
297	20240403	144500	327190501	504	504	504	504	1639
298	20240403	144400	326364445	506	506	506	506	0
299	20240403	144300	326364445	506	506	506	506	0
300	20240403	144200	326364445	506	506	506	506	1
301	20240403	144100	326363939	504	504	504	504	0
302	20240403	144000	326363939	504	504	504	504	415
303	20240403	143900	326154779	504	504	504	504	0
304	20240403	143800	326154779	504	504	504	504	2085
305	20240403	143700	325103939	504	504	504	504	0
306	20240403	143600	325103939	504	504	504	504	0
307	20240403	143500	325103939	504	505	505	504	915
308	20240403	143400	324642279	506	506	506	506	1
309	20240403	143300	324641773	506	506	506	506	0
310	20240403	143200	324641773	506	506	506	506	500
311	20240403	143100	324388773	506	506	506	506	0
312	20240403	143000	324388773	506	506	506	506	1000
313	20240403	142900	323882773	507	507	507	507	0
314	20240403	142800	323882773	507	507	507	507	0
315	20240403	142700	323882773	507	507	507	507	0
316	20240403	142600	323882773	507	507	507	507	0
317	20240403	142500	323882773	507	507	507	507	0
318	20240403	142400	323882773	507	507	507	507	0
319	20240403	142300	323882773	507	507	507	507	0
320	20240403	142200	323882773	507	507	507	507	1
321	20240403	142100	323882266	506	506	506	506	0
322	20240403	142000	323882266	506	506	506	506	2000
323	20240403	141900	322870266	503	503	503	503	541
324	20240403	141800	322598143	503	503	503	503	1435
325	20240403	141700	321876338	506	506	506	506	0
326	20240403	141600	321876338	506	502	506	502	1000
327	20240403	141500	321372086	502	502	502	502	21
328	20240403	141400	321361544	505	505	505	505	0
329	20240403	141300	321361544	505	505	505	505	2515
330	20240403	141200	320091469	505	505	505	505	0
331	20240403	141100	320091469	505	505	505	505	11
332	20240403	141000	320085914	506	502	506	502	784
333	20240403	140900	319692182	506	506	506	506	0
334	20240403	140800	319692182	506	505	506	505	2
335	20240403	140700	319691171	505	505	505	505	0
336	20240403	140600	319691171	505	505	505	505	2521
337	20240403	140500	318418066	505	504	505	504	12580
338	20240403	140400	312068600	501	501	501	501	1000
339	20240403	140300	311567600	503	503	503	503	1
340	20240403	140200	311567097	503	503	503	503	4000
341	20240403	140100	309555097	503	503	503	503	0
342	20240403	140000	309555097	503	503	503	503	0
343	20240403	135900	309555097	503	503	503	503	0
344	20240403	135800	309555097	503	503	503	503	2
345	20240403	135700	309554091	501	501	501	501	0
346	20240403	135600	309554091	501	501	501	501	744
347	20240403	135500	309181347	501	501	501	501	277
348	20240403	135400	309042570	504	504	504	504	4
349	20240403	135300	309040554	503	503	503	503	0
350	20240403	135200	309040554	503	503	503	503	1186
351	20240403	135100	308443996	503	500	503	500	8733
352	20240403	135000	304055469	500	500	500	500	0
353	20240403	134900	304055469	500	500	500	500	0
354	20240403	134800	304055469	500	500	500	500	0
355	20240403	134700	304055469	500	500	500	500	0
356	20240403	134600	304055469	500	500	500	500	0
357	20240403	134500	304055469	500	500	500	500	0
358	20240403	134400	304055469	500	500	500	500	0
359	20240403	134300	304055469	500	500	500	500	0
360	20240403	134200	304055469	500	501	501	500	4061
361	20240403	134100	302024590	502	502	502	502	4
362	20240403	134000	302022582	503	503	503	503	0
363	20240403	133900	302022582	503	503	503	503	0
364	20240403	133800	302022582	503	503	503	503	0
365	20240403	133700	302022582	503	503	503	503	0
366	20240403	133600	302022582	503	503	503	503	0
367	20240403	133500	302022582	503	501	503	501	398
368	20240403	133400	301822942	503	502	503	502	41
369	20240403	133300	301802349	502	502	502	502	300
370	20240403	133200	301651749	501	501	501	501	0
371	20240403	133100	301651749	501	501	501	501	0
372	20240403	133000	301651749	501	501	501	501	0
373	20240403	132900	301651749	501	501	501	501	0
374	20240403	132800	301651749	501	501	501	501	744
375	20240403	132700	301279005	503	503	503	503	0
376	20240403	132600	301279005	503	503	503	503	2000
377	20240403	132500	300273005	501	501	501	501	0
378	20240403	132400	300273005	501	501	501	501	0
379	20240403	132300	300273005	501	501	501	501	0
380	20240403	132200	300273005	501	502	502	501	6018
381	20240403	132100	297251974	502	502	502	502	20
382	20240403	132000	297241934	503	503	503	503	0
383	20240403	131900	297241934	503	503	503	503	0
384	20240403	131800	297241934	503	503	503	503	0
385	20240403	131700	297241934	503	503	503	503	3064
386	20240403	131600	295700742	503	503	503	503	0
387	20240403	131500	295700742	503	500	503	500	282
388	20240403	131400	295559731	500	501	502	500	915
389	20240403	131300	295101370	502	502	502	502	64
390	20240403	131200	295069242	502	502	502	502	0
391	20240403	131100	295069242	502	502	502	502	0
392	20240403	131000	295069242	502	502	502	502	0
393	20240403	130900	295069242	502	502	502	502	0
394	20240403	130800	295069242	502	502	502	501	104
395	20240403	130700	295017136	501	501	501	501	0
396	20240403	130600	295017136	501	501	501	501	1379
397	20240403	130500	294326257	502	502	502	502	200
398	20240403	130400	294225857	501	501	501	501	0
399	20240403	130300	294225857	501	501	501	501	5
400	20240403	130200	294223352	500	500	500	500	0
401	20240403	130100	294223352	500	500	500	500	0
402	20240403	130000	294223352	500	500	500	500	744
403	20240403	125900	293851352	500	502	502	500	5
404	20240403	125800	293848844	502	502	502	502	0
405	20240403	125700	293848844	502	502	502	502	2
406	20240403	125600	293847840	500	500	500	500	0
407	20240403	125500	293847840	500	499	502	499	2283
408	20240403	125400	292706605	502	500	502	500	15
409	20240403	125300	292699099	500	500	500	500	93
410	20240403	125200	292652599	500	500	500	500	0
411	20240403	125100	292652599	500	500	500	500	5
412	20240403	125000	292650099	500	500	500	500	0
413	20240403	124900	292650099	500	500	500	500	0
414	20240403	124800	292650099	500	500	500	500	5697
415	20240403	124700	289801599	500	500	500	500	1
416	20240403	124600	289801099	500	501	501	500	744
417	20240403	124500	289428880	502	502	502	502	5
418	20240403	124400	289426370	502	502	502	502	0
419	20240403	124300	289426370	502	502	502	502	0
420	20240403	124200	289426370	502	502	502	502	0
421	20240403	124100	289426370	502	502	502	502	0
422	20240403	124000	289426370	502	502	502	502	0
423	20240403	123900	289426370	502	502	502	502	20
424	20240403	123800	289416330	502	502	502	502	21
425	20240403	123700	289405788	502	502	502	502	0
426	20240403	123600	289405788	502	502	502	502	3
427	20240403	123500	289404282	502	500	502	500	303
428	20240403	123400	289252730	502	502	502	502	1
429	20240403	123300	289252228	499	502	503	499	5575
430	20240403	123200	286454795	500	501	501	500	2286
431	20240403	123100	285311696	503	501	503	501	595
432	20240403	123000	285013599	501	501	501	501	0
433	20240403	122900	285013599	501	501	501	501	10199
434	20240403	122800	279903900	500	500	500	500	0
435	20240403	122700	279903900	500	500	500	500	0
436	20240403	122600	279903900	500	501	501	500	4908
437	20240403	122500	277449833	503	503	503	503	1
438	20240403	122400	277449330	500	500	500	500	0
439	20240403	122300	277449330	500	500	500	500	0
440	20240403	122200	277449330	500	503	503	500	212
441	20240403	122100	277343321	500	500	500	500	0
442	20240403	122000	277343321	500	500	500	500	4250
443	20240403	121900	275218321	500	500	500	500	0
444	20240403	121800	275218321	500	499	500	499	750
445	20240403	121700	274844067	500	500	500	500	70
446	20240403	121600	274809067	500	503	503	500	5827
447	20240403	121500	271893182	503	502	503	502	278
448	20240403	121400	271753625	503	502	503	502	19
449	20240403	121300	271744086	503	503	503	503	117
450	20240403	121200	271685235	503	503	503	503	0
451	20240403	121100	271685235	503	504	504	503	19
452	20240403	121000	271675677	503	503	503	503	24
453	20240403	120900	271663605	503	503	503	503	0
454	20240403	120800	271663605	503	500	503	499	6918
455	20240403	120700	268204562	500	500	500	500	333
456	20240403	120600	268038062	500	501	501	500	25936
457	20240403	120500	255055158	501	503	503	501	5254
458	20240403	120400	252422247	504	503	504	502	746
459	20240403	120300	252047751	504	504	504	504	63
460	20240403	120200	252015999	504	502	504	501	12830
461	20240403	120100	245571796	503	503	503	503	0
462	20240403	120000	245571796	503	503	503	503	0
463	20240403	115900	245571796	503	503	503	503	121
464	20240403	115800	245510933	504	504	504	504	0
465	20240403	115700	245510933	504	504	504	504	1
466	20240403	115600	245510429	505	505	505	505	0
467	20240403	115500	245510429	505	503	505	503	279
468	20240403	115400	245370090	504	503	504	503	2
469	20240403	115300	245369083	503	502	503	502	2
470	20240403	115200	245368078	506	506	506	506	0
471	20240403	115100	245368078	506	503	506	502	5352
472	20240403	115000	242681361	502	503	503	502	744
473	20240403	114900	242307602	505	505	505	505	0
474	20240403	114800	242307602	505	505	505	505	0
475	20240403	114700	242307602	505	505	505	503	106
476	20240403	114600	242254272	503	503	503	503	1000
477	20240403	114500	241751272	505	505	505	505	0
478	20240403	114400	241751272	505	505	505	504	4014
479	20240403	114300	239726775	505	505	505	505	5
480	20240403	114200	239724250	505	505	505	505	500
481	20240403	114100	239471750	505	504	505	504	29
482	20240403	114000	239457132	504	504	504	504	1
483	20240403	113900	239456628	504	504	504	504	25
484	20240403	113800	239444028	503	504	504	503	114
485	20240403	113700	239386683	503	503	503	503	1
486	20240403	113600	239386180	504	504	504	504	1697
487	20240403	113500	238530892	504	504	504	504	577
488	20240403	113400	238240084	506	506	506	506	0
489	20240403	113300	238240084	506	506	506	506	0
490	20240403	113200	238240084	506	506	506	506	0
491	20240403	113100	238240084	506	506	506	506	67
492	20240403	113000	238206182	506	506	506	506	42
493	20240403	112900	238184930	506	504	506	504	46
494	20240403	112800	238161700	503	504	504	503	786
495	20240403	112700	237765683	505	505	505	505	52
496	20240403	112600	237739423	505	505	505	505	13
497	20240403	112500	237732858	506	503	506	503	2
498	20240403	112400	237731849	503	503	503	503	0
499	20240403	112300	237731849	503	503	503	503	612
500	20240403	112200	237424013	503	502	503	502	937
501	20240403	112100	236953446	503	503	503	503	205
502	20240403	112000	236850331	502	504	504	502	4030
503	20240403	111900	234821217	506	505	506	505	6
504	20240403	111800	234818185	505	505	506	505	3
505	20240403	111700	234816669	506	506	506	506	0
506	20240403	111600	234816669	506	504	506	504	277
507	20240403	111500	234677059	504	504	504	504	1
508	20240403	111400	234676555	503	503	503	503	0
509	20240403	111300	234676555	503	503	503	503	171
510	20240403	111200	234590542	503	506	506	503	26314
511	20240403	111100	221338045	507	507	507	507	0
512	20240403	111000	221338045	507	507	507	507	0
513	20240403	110900	221338045	507	507	507	507	0
514	20240403	110800	221338045	507	506	507	505	746
515	20240403	110700	220961038	506	506	506	506	1380
516	20240403	110600	220262758	506	506	506	506	0
517	20240403	110500	220262758	506	506	506	506	504
518	20240403	110400	220007734	505	506	506	505	297
519	20240403	110300	219857552	506	506	506	506	0
520	20240403	110200	219857552	506	506	506	506	5
521	20240403	110100	219855022	506	506	506	506	0
522	20240403	110000	219855022	506	506	506	506	0
523	20240403	105900	219855022	506	506	506	506	1000
524	20240403	105800	219349022	506	506	506	506	880
525	20240403	105700	218903742	506	506	506	506	0
526	20240403	105600	218903742	506	506	506	506	1001
527	20240403	105500	218397236	507	507	507	507	159
528	20240403	105400	218316623	507	508	508	507	744
529	20240403	105300	217939015	509	509	509	509	22
530	20240403	105200	217927817	509	509	509	509	22
531	20240403	105100	217916619	508	508	508	508	202
532	20240403	105000	217814003	508	509	509	508	6
533	20240403	104900	217810950	509	509	509	509	3
534	20240403	104800	217809423	509	509	509	509	10
535	20240403	104700	217804333	509	508	509	508	7
536	20240403	104600	217800773	505	509	509	505	6726
537	20240403	104500	214391777	509	509	509	509	204
538	20240403	104400	214287941	513	513	513	513	0
539	20240403	104300	214287941	513	513	513	513	0
540	20240403	104200	214287941	513	513	513	513	0
541	20240403	104100	214287941	513	513	513	513	1
542	20240403	104000	214287428	513	509	513	508	749
543	20240403	103900	213906416	509	511	511	509	15256
544	20240403	103800	206138173	513	511	513	511	10
545	20240403	103700	206133045	510	510	510	510	0
546	20240403	103600	206133045	510	510	510	510	72
547	20240403	103500	206096325	510	510	510	510	277
548	20240403	103400	205955055	513	513	513	513	0
549	20240403	103300	205955055	513	513	513	513	0
550	20240403	103200	205955055	513	513	513	513	0
551	20240403	103100	205955055	513	513	513	513	6
552	20240403	103000	205951977	513	513	513	513	0
553	20240403	102900	205951977	513	510	513	510	2
554	20240403	102800	205950954	509	509	509	509	0
555	20240403	102700	205950954	509	510	510	509	200
556	20240403	102600	205849153	509	510	510	509	745
557	20240403	102500	205469947	512	513	513	512	501
558	20240403	102400	205212935	513	513	514	513	703
559	20240403	102300	204852294	513	513	513	513	1070
560	20240403	102200	204303384	513	513	513	512	570
561	20240403	102100	204010984	514	510	514	510	54
562	20240403	102000	203983436	509	510	510	509	2161
563	20240403	101900	202883425	511	511	511	511	0
564	20240403	101800	202883425	511	511	511	511	0
565	20240403	101700	202883425	511	509	511	509	56
566	20240403	101600	202854811	508	508	508	508	0
567	20240403	101500	202854811	508	508	508	508	277
568	20240403	101400	202714095	513	513	513	513	2
569	20240403	101300	202713069	508	508	508	508	0
570	20240403	101200	202713069	508	513	513	508	1284
571	20240403	101100	202059509	514	514	514	514	533
572	20240403	101000	201785547	514	514	514	514	1
573	20240403	100900	201785033	514	514	514	507	5522
574	20240403	100800	198979520	509	514	516	509	8104
575	20240403	100700	194844746	517	517	517	517	10
576	20240403	100600	194839576	518	513	519	513	10663
577	20240403	100500	189365519	513	510	514	510	3545
578	20240403	100400	187545477	514	510	514	510	172
579	20240403	100300	187457685	512	514	514	512	85
580	20240403	100200	187414149	514	509	514	509	5943
581	20240403	100100	184389151	509	510	510	509	3484
582	20240403	100000	182613467	510	514	514	510	44
583	20240403	095900	182591019	514	511	514	511	1130
584	20240403	095800	182013553	510	514	514	510	2709
585	20240403	095700	180629767	514	514	514	513	605
586	20240403	095600	180318818	516	516	516	516	5
587	20240403	095500	180316238	516	514	516	514	566
588	20240403	095400	180024736	516	515	516	515	208
589	20240403	095300	179917610	515	515	516	515	303
590	20240403	095200	179761301	515	515	515	515	314
591	20240403	095100	179599591	515	515	515	515	3
592	20240403	095000	179598046	514	514	514	514	1300
593	20240403	094900	178929846	515	515	515	515	0
594	20240403	094800	178929846	515	514	515	514	68
595	20240403	094700	178894893	514	512	514	511	945
596	20240403	094600	178409180	514	514	514	514	20
597	20240403	094500	178398900	514	514	514	514	970
598	20240403	094400	177900320	514	513	514	510	748
599	20240403	094300	177518324	514	509	514	509	3732
600	20240403	094200	175610126	512	511	512	509	8269
601	20240403	094100	171397683	512	514	514	511	21473
602	20240403	094000	160402022	515	515	515	515	592
603	20240403	093900	160097142	516	516	516	516	0
604	20240403	093800	160097142	516	516	516	516	102
605	20240403	093700	160044510	516	516	516	516	13
606	20240403	093600	160037802	516	515	516	515	999
607	20240403	093500	159522320	516	516	516	515	3089
608	20240403	093400	157929367	519	517	521	517	1392
609	20240403	093300	157208571	518	516	521	516	427
610	20240403	093200	156987747	517	517	520	515	2912
611	20240403	093100	155481908	518	517	520	516	3876
612	20240403	093000	153481590	521	521	521	521	0
613	20240403	092900	153481590	521	516	521	516	3914
614	20240403	092800	151458004	517	522	522	517	2415
615	20240403	092700	150204391	522	520	522	520	4213
616	20240403	092600	148009163	520	518	520	518	6389
617	20240403	092500	144687033	517	519	520	516	3673
618	20240403	092400	142783727	519	519	519	517	2382
619	20240403	092300	141549368	519	518	522	516	3311
620	20240403	092200	139839920	518	520	521	516	12712
621	20240403	092100	133255348	520	527	527	520	10069
622	20240403	092000	128001451	527	528	530	524	17854
623	20240403	091900	118601451	528	532	536	527	20967
624	20240403	091800	107486269	535	541	541	527	28425
625	20240403	091700	92262303	541	506	546	505	145914
626	20240403	091600	16129689	506	506	506	506	0
627	20240403	091500	16129689	506	502	506	502	2088
628	20240403	091400	15081369	503	503	503	503	1330
629	20240403	091300	14412379	506	506	506	506	0
630	20240403	091200	14412379	506	506	506	506	60
631	20240403	091100	14382019	507	507	507	507	0
632	20240403	091000	14382019	507	507	507	507	0
633	20240403	090900	14382019	507	507	507	507	0
634	20240403	090800	14382019	507	507	507	507	2000
635	20240403	090700	13368019	507	506	507	506	4017
636	20240403	090600	11331401	505	505	505	505	0
637	20240403	090500	11331401	505	505	505	505	1
638	20240403	090400	11330896	505	505	505	505	202
639	20240403	090300	11228886	500	507	507	500	20000
640	20240403	090200	1188433	507	507	507	507	6
641	20240403	090100	1185391	508	508	508	508	13
642	20240403	090000	1178787	507	508	508	507	2321