KissMeData/102370/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195100	543001130	4455	4455	4455	4455	3103
3	20240403	195000	543001130	4455	4455	4455	4455	0
4	20240403	194900	543001130	4455	4455	4455	4455	0
5	20240403	194800	543001130	4455	4455	4455	4455	0
6	20240403	194700	543001130	4455	4455	4455	4455	0
7	20240403	194600	543001130	4455	4455	4455	4455	0
8	20240403	194500	543001130	4455	4455	4455	4455	0
9	20240403	194400	543001130	4455	4455	4455	4455	0
10	20240403	194300	543001130	4455	4455	4455	4455	0
11	20240403	194200	543001130	4455	4455	4455	4455	0
12	20240403	194100	543001130	4455	4455	4455	4455	0
13	20240403	194000	543001130	4455	4455	4455	4455	0
14	20240403	193900	543001130	4455	4455	4455	4455	0
15	20240403	193800	543001130	4455	4455	4455	4455	0
16	20240403	193700	543001130	4455	4455	4455	4455	0
17	20240403	193600	543001130	4455	4455	4455	4455	0
18	20240403	193500	543001130	4455	4455	4455	4455	0
19	20240403	193400	543001130	4455	4455	4455	4455	0
20	20240403	193300	543001130	4455	4455	4455	4455	0
21	20240403	193200	543001130	4455	4455	4455	4455	0
22	20240403	193100	543001130	4455	4455	4455	4455	0
23	20240403	193000	543001130	4455	4455	4455	4455	0
24	20240403	192900	543001130	4455	4455	4455	4455	0
25	20240403	192800	543001130	4455	4455	4455	4455	0
26	20240403	192700	543001130	4455	4455	4455	4455	0
27	20240403	192600	543001130	4455	4455	4455	4455	0
28	20240403	192500	543001130	4455	4455	4455	4455	0
29	20240403	192400	543001130	4455	4455	4455	4455	0
30	20240403	192300	543001130	4455	4455	4455	4455	0
31	20240403	192200	543001130	4455	4455	4455	4455	0
32	20240403	192100	543001130	4455	4455	4455	4455	3103
33	20240403	192000	543001130	4455	4455	4455	4455	0
34	20240403	191900	543001130	4455	4455	4455	4455	0
35	20240403	191800	543001130	4455	4455	4455	4455	0
36	20240403	191700	543001130	4455	4455	4455	4455	0
37	20240403	191600	543001130	4455	4455	4455	4455	0
38	20240403	191500	543001130	4455	4455	4455	4455	0
39	20240403	191400	543001130	4455	4455	4455	4455	0
40	20240403	191300	543001130	4455	4455	4455	4455	0
41	20240403	191200	543001130	4455	4455	4455	4455	0
42	20240403	191100	543001130	4455	4455	4455	4455	0
43	20240403	191000	543001130	4455	4455	4455	4455	0
44	20240403	190900	543001130	4455	4455	4455	4455	0
45	20240403	190800	543001130	4455	4455	4455	4455	0
46	20240403	190700	543001130	4455	4455	4455	4455	0
47	20240403	190600	543001130	4455	4455	4455	4455	0
48	20240403	190500	543001130	4455	4455	4455	4455	0
49	20240403	190400	543001130	4455	4455	4455	4455	0
50	20240403	190300	543001130	4455	4455	4455	4455	0
51	20240403	190200	543001130	4455	4455	4455	4455	0
52	20240403	190100	543001130	4455	4455	4455	4455	0
53	20240403	190000	543001130	4455	4455	4455	4455	0
54	20240403	185900	543001130	4455	4455	4455	4455	0
55	20240403	185800	543001130	4455	4455	4455	4455	0
56	20240403	185700	543001130	4455	4455	4455	4455	0
57	20240403	185600	543001130	4455	4455	4455	4455	0
58	20240403	185500	543001130	4455	4455	4455	4455	0
59	20240403	185400	543001130	4455	4455	4455	4455	0
60	20240403	185300	543001130	4455	4455	4455	4455	0
61	20240403	185200	543001130	4455	4455	4455	4455	0
62	20240403	185100	543001130	4455	4455	4455	4455	3103
63	20240403	185000	543001130	4455	4455	4455	4455	0
64	20240403	184900	543001130	4455	4455	4455	4455	0
65	20240403	184800	543001130	4455	4455	4455	4455	0
66	20240403	184700	543001130	4455	4455	4455	4455	0
67	20240403	184600	543001130	4455	4455	4455	4455	0
68	20240403	184500	543001130	4455	4455	4455	4455	0
69	20240403	184400	543001130	4455	4455	4455	4455	0
70	20240403	184300	543001130	4455	4455	4455	4455	0
71	20240403	184200	543001130	4455	4455	4455	4455	0
72	20240403	184100	543001130	4455	4455	4455	4455	0
73	20240403	184000	543001130	4455	4455	4455	4455	0
74	20240403	183900	543001130	4455	4455	4455	4455	0
75	20240403	183800	543001130	4455	4455	4455	4455	0
76	20240403	183700	543001130	4455	4455	4455	4455	0
77	20240403	183600	543001130	4455	4455	4455	4455	0
78	20240403	183500	543001130	4455	4455	4455	4455	0
79	20240403	183400	543001130	4455	4455	4455	4455	0
80	20240403	183300	543001130	4455	4455	4455	4455	0
81	20240403	183200	543001130	4455	4455	4455	4455	0
82	20240403	183100	543001130	4455	4455	4455	4455	0
83	20240403	183000	543001130	4455	4455	4455	4455	0
84	20240403	182900	543001130	4455	4455	4455	4455	0
85	20240403	182800	543001130	4455	4455	4455	4455	0
86	20240403	182700	543001130	4455	4455	4455	4455	0
87	20240403	182600	543001130	4455	4455	4455	4455	0
88	20240403	182500	543001130	4455	4455	4455	4455	0
89	20240403	182400	543001130	4455	4455	4455	4455	0
90	20240403	182300	543001130	4455	4455	4455	4455	0
91	20240403	182200	543001130	4455	4455	4455	4455	0
92	20240403	182100	543001130	4455	4455	4455	4455	3103
93	20240403	182000	543001130	4455	4455	4455	4455	0
94	20240403	181900	543001130	4455	4455	4455	4455	0
95	20240403	181800	543001130	4455	4455	4455	4455	0
96	20240403	181700	543001130	4455	4455	4455	4455	0
97	20240403	181600	543001130	4455	4455	4455	4455	0
98	20240403	181500	543001130	4455	4455	4455	4455	0
99	20240403	181400	543001130	4455	4455	4455	4455	0
100	20240403	181300	543001130	4455	4455	4455	4455	0
101	20240403	181200	543001130	4455	4455	4455	4455	0
102	20240403	181100	543001130	4455	4455	4455	4455	0
103	20240403	181000	543001130	4455	4455	4455	4455	0
104	20240403	180900	543001130	4455	4455	4455	4455	0
105	20240403	180800	543001130	4455	4455	4455	4455	0
106	20240403	180700	543001130	4455	4455	4455	4455	0
107	20240403	180600	543001130	4455	4455	4455	4455	0
108	20240403	180500	543001130	4455	4455	4455	4455	0
109	20240403	180400	543001130	4455	4455	4455	4455	0
110	20240403	180300	543001130	4455	4455	4455	4455	0
111	20240403	180200	543001130	4455	4455	4455	4455	0
112	20240403	180100	543001130	4455	4455	4455	4455	0
113	20240403	180000	543001130	4455	4455	4455	4455	0
114	20240403	175900	543001130	4455	4455	4455	4455	0
115	20240403	175800	543001130	4455	4455	4455	4455	0
116	20240403	175700	543001130	4455	4455	4455	4455	0
117	20240403	175600	543001130	4455	4455	4455	4455	0
118	20240403	175500	543001130	4455	4455	4455	4455	0
119	20240403	175400	543001130	4455	4455	4455	4455	0
120	20240403	175300	543001130	4455	4455	4455	4455	0
121	20240403	175200	543001130	4455	4455	4455	4455	0
122	20240403	175100	543001130	4455	4455	4455	4455	3103
123	20240403	175000	543001130	4455	4455	4455	4455	0
124	20240403	174900	543001130	4455	4455	4455	4455	0
125	20240403	174800	543001130	4455	4455	4455	4455	0
126	20240403	174700	543001130	4455	4455	4455	4455	0
127	20240403	174600	543001130	4455	4455	4455	4455	0
128	20240403	174500	543001130	4455	4455	4455	4455	0
129	20240403	174400	543001130	4455	4455	4455	4455	0
130	20240403	174300	543001130	4455	4455	4455	4455	0
131	20240403	174200	543001130	4455	4455	4455	4455	0
132	20240403	174100	543001130	4455	4455	4455	4455	0
133	20240403	174000	543001130	4455	4455	4455	4455	0
134	20240403	173900	543001130	4455	4455	4455	4455	0
135	20240403	173800	543001130	4455	4455	4455	4455	0
136	20240403	173700	543001130	4455	4455	4455	4455	0
137	20240403	173600	543001130	4455	4455	4455	4455	0
138	20240403	173500	543001130	4455	4455	4455	4455	0
139	20240403	173400	543001130	4455	4455	4455	4455	0
140	20240403	173300	543001130	4455	4455	4455	4455	0
141	20240403	173200	543001130	4455	4455	4455	4455	0
142	20240403	173100	543001130	4455	4455	4455	4455	0
143	20240403	173000	543001130	4455	4455	4455	4455	0
144	20240403	172900	543001130	4455	4455	4455	4455	0
145	20240403	172800	543001130	4455	4455	4455	4455	0
146	20240403	172700	543001130	4455	4455	4455	4455	0
147	20240403	172600	543001130	4455	4455	4455	4455	0
148	20240403	172500	543001130	4455	4455	4455	4455	0
149	20240403	172400	543001130	4455	4455	4455	4455	0
150	20240403	172300	543001130	4455	4455	4455	4455	0
151	20240403	172200	543001130	4455	4455	4455	4455	0
152	20240403	172100	543001130	4455	4455	4455	4455	3103
153	20240403	172000	543001130	4455	4455	4455	4455	0
154	20240403	171900	543001130	4455	4455	4455	4455	0
155	20240403	171800	543001130	4455	4455	4455	4455	0
156	20240403	171700	543001130	4455	4455	4455	4455	0
157	20240403	171600	543001130	4455	4455	4455	4455	0
158	20240403	171500	543001130	4455	4455	4455	4455	0
159	20240403	171400	543001130	4455	4455	4455	4455	0
160	20240403	171300	543001130	4455	4455	4455	4455	0
161	20240403	171200	543001130	4455	4455	4455	4455	0
162	20240403	171100	543001130	4455	4455	4455	4455	0
163	20240403	171000	543001130	4455	4455	4455	4455	0
164	20240403	170900	543001130	4455	4455	4455	4455	0
165	20240403	170800	543001130	4455	4455	4455	4455	0
166	20240403	170700	543001130	4455	4455	4455	4455	0
167	20240403	170600	543001130	4455	4455	4455	4455	0
168	20240403	170500	543001130	4455	4455	4455	4455	0
169	20240403	170400	543001130	4455	4455	4455	4455	0
170	20240403	170300	543001130	4455	4455	4455	4455	0
171	20240403	170200	543001130	4455	4455	4455	4455	0
172	20240403	170100	543001130	4455	4455	4455	4455	0
173	20240403	170000	543001130	4455	4455	4455	4455	0
174	20240403	165900	543001130	4455	4455	4455	4455	0
175	20240403	165800	543001130	4455	4455	4455	4455	0
176	20240403	165700	543001130	4455	4455	4455	4455	0
177	20240403	165600	543001130	4455	4455	4455	4455	0
178	20240403	165500	543001130	4455	4455	4455	4455	0
179	20240403	165400	543001130	4455	4455	4455	4455	0
180	20240403	165300	543001130	4455	4455	4455	4455	0
181	20240403	165200	543001130	4455	4455	4455	4455	0
182	20240403	165100	543001130	4455	4455	4455	4455	3103
183	20240403	165000	543001130	4455	4455	4455	4455	0
184	20240403	164900	543001130	4455	4455	4455	4455	0
185	20240403	164800	543001130	4455	4455	4455	4455	0
186	20240403	164700	543001130	4455	4455	4455	4455	0
187	20240403	164600	543001130	4455	4455	4455	4455	0
188	20240403	164500	543001130	4455	4455	4455	4455	0
189	20240403	164400	543001130	4455	4455	4455	4455	0
190	20240403	164300	543001130	4455	4455	4455	4455	0
191	20240403	164200	543001130	4455	4455	4455	4455	0
192	20240403	164100	543001130	4455	4455	4455	4455	0
193	20240403	164000	543001130	4455	4455	4455	4455	0
194	20240403	163900	543001130	4455	4455	4455	4455	0
195	20240403	163800	543001130	4455	4455	4455	4455	0
196	20240403	163700	543001130	4455	4455	4455	4455	0
197	20240403	163600	543001130	4455	4455	4455	4455	0
198	20240403	163500	543001130	4455	4455	4455	4455	0
199	20240403	163400	543001130	4455	4455	4455	4455	0
200	20240403	163300	543001130	4455	4455	4455	4455	0
201	20240403	163200	543001130	4455	4455	4455	4455	0
202	20240403	163100	543001130	4455	4455	4455	4455	0
203	20240403	163000	543001130	4455	4455	4455	4455	0
204	20240403	162900	543001130	4455	4455	4455	4455	0
205	20240403	162800	543001130	4455	4455	4455	4455	0
206	20240403	162700	543001130	4455	4455	4455	4455	0
207	20240403	162600	543001130	4455	4455	4455	4455	0
208	20240403	162500	543001130	4455	4455	4455	4455	0
209	20240403	162400	543001130	4455	4455	4455	4455	0
210	20240403	162300	543001130	4455	4455	4455	4455	0
211	20240403	162200	543001130	4455	4455	4455	4455	0
212	20240403	162100	543001130	4455	4455	4455	4455	3103
213	20240403	162000	543001130	4455	4455	4455	4455	0
214	20240403	161900	543001130	4455	4455	4455	4455	0
215	20240403	161800	543001130	4455	4455	4455	4455	0
216	20240403	161700	543001130	4455	4455	4455	4455	0
217	20240403	161600	543001130	4455	4455	4455	4455	0
218	20240403	161500	543001130	4455	4455	4455	4455	0
219	20240403	161400	543001130	4455	4455	4455	4455	0
220	20240403	161300	543001130	4455	4455	4455	4455	0
221	20240403	161200	543001130	4455	4455	4455	4455	0
222	20240403	161100	543001130	4455	4455	4455	4455	0
223	20240403	161000	543001130	4455	4455	4455	4455	0
224	20240403	160900	543001130	4455	4455	4455	4455	0
225	20240403	160800	543001130	4455	4455	4455	4455	0
226	20240403	160700	543001130	4455	4455	4455	4455	0
227	20240403	160600	543001130	4455	4455	4455	4455	0
228	20240403	160500	543001130	4455	4455	4455	4455	0
229	20240403	160400	543001130	4455	4455	4455	4455	0
230	20240403	160300	543001130	4455	4455	4455	4455	0
231	20240403	160200	543001130	4455	4455	4455	4455	0
232	20240403	160100	543001130	4455	4455	4455	4455	0
233	20240403	160000	543001130	4455	4455	4455	4455	0
234	20240403	155900	543001130	4455	4455	4455	4455	0
235	20240403	155800	543001130	4455	4455	4455	4455	0
236	20240403	155700	543001130	4455	4455	4455	4455	0
237	20240403	155600	543001130	4455	4455	4455	4455	0
238	20240403	155500	543001130	4455	4455	4455	4455	0
239	20240403	155400	543001130	4455	4455	4455	4455	0
240	20240403	155300	543001130	4455	4455	4455	4455	0
241	20240403	155200	543001130	4455	4455	4455	4455	0
242	20240403	155100	543001130	4455	4455	4455	4455	3103
243	20240403	155000	543001130	4455	4455	4455	4455	0
244	20240403	154900	543001130	4455	4455	4455	4455	0
245	20240403	154800	543001130	4455	4455	4455	4455	0
246	20240403	154700	543001130	4455	4455	4455	4455	0
247	20240403	154600	543001130	4455	4455	4455	4455	0
248	20240403	154500	543001130	4455	4455	4455	4455	0
249	20240403	154400	543001130	4455	4455	4455	4455	0
250	20240403	154300	543001130	4455	4455	4455	4455	0
251	20240403	154200	543001130	4455	4455	4455	4455	0
252	20240403	154100	543001130	4455	4455	4455	4455	0
253	20240403	154000	543001130	4455	4455	4455	4455	0
254	20240403	153900	543001130	4455	4455	4455	4455	0
255	20240403	153800	543001130	4455	4455	4455	4455	0
256	20240403	153700	543001130	4455	4455	4455	4455	0
257	20240403	153600	543001130	4455	4455	4455	4455	0
258	20240403	153500	543001130	4455	4455	4455	4455	0
259	20240403	153400	543001130	4455	4455	4455	4455	0
260	20240403	153300	543001130	4455	4455	4455	4455	0
261	20240403	153200	543001130	4455	4455	4455	4455	0
262	20240403	153100	543001130	4455	4455	4455	4455	0
263	20240403	153000	543001130	4455	4455	4455	4455	3103
264	20240403	152900	529177265	4455	4455	4455	4455	0
265	20240403	152800	529177265	4455	4455	4455	4455	0
266	20240403	152700	529177265	4455	4455	4455	4455	0
267	20240403	152600	529177265	4455	4455	4455	4455	0
268	20240403	152500	529177265	4455	4455	4455	4455	0
269	20240403	152400	529177265	4455	4455	4455	4455	0
270	20240403	152300	529177265	4455	4455	4455	4455	0
271	20240403	152200	529177265	4455	4455	4455	4455	0
272	20240403	152100	529177265	4455	4455	4455	4455	0
273	20240403	152000	529177265	4455	4455	4455	4455	0
274	20240403	151900	529177265	4455	4450	4455	4440	1025
275	20240403	151800	524618640	4450	4445	4450	4445	83
276	20240403	151700	524249700	4445	4445	4450	4445	147
277	20240403	151600	523595825	4450	4450	4450	4450	403
278	20240403	151500	521802475	4455	4445	4455	4445	438
279	20240403	151400	519855545	4455	4455	4455	4455	1
280	20240403	151300	519851090	4460	4460	4460	4460	5
281	20240403	151200	519828790	4460	4460	4460	4460	0
282	20240403	151100	519828790	4460	4460	4460	4460	1
283	20240403	151000	519824330	4450	4450	4450	4450	793
284	20240403	150900	516295480	4455	4455	4455	4450	1106
285	20240403	150800	511373250	4455	4460	4460	4455	144
286	20240403	150700	510731710	4460	4455	4460	4455	69
287	20240403	150600	510424015	4465	4455	4465	4455	345
288	20240403	150500	508885620	4455	4455	4455	4455	7
289	20240403	150400	508854435	4460	4460	4460	4460	8
290	20240403	150300	508818755	4465	4465	4465	4465	0
291	20240403	150200	508818755	4465	4465	4465	4465	0
292	20240403	150100	508818755	4465	4465	4465	4465	0
293	20240403	150000	508818755	4465	4465	4465	4465	2
294	20240403	145900	508809825	4465	4465	4465	4465	0
295	20240403	145800	508809825	4465	4465	4465	4465	7
296	20240403	145700	508778570	4465	4455	4465	4455	21
297	20240403	145600	508685005	4455	4455	4455	4455	62
298	20240403	145500	508408795	4470	4470	4470	4470	0
299	20240403	145400	508408795	4470	4470	4470	4470	0
300	20240403	145300	508408795	4470	4470	4470	4470	34
301	20240403	145200	508256815	4470	4470	4470	4470	0
302	20240403	145100	508256815	4470	4470	4470	4470	1
303	20240403	145000	508252345	4455	4470	4470	4455	155
304	20240403	144900	507561805	4455	4455	4455	4455	0
305	20240403	144800	507561805	4455	4460	4460	4455	2000
306	20240403	144700	498650805	4470	4470	4470	4470	1
307	20240403	144600	498646335	4470	4450	4470	4450	343
308	20240403	144500	497119965	4450	4460	4460	4450	2000
309	20240403	144400	488212405	4470	4470	4470	4470	0
310	20240403	144300	488212405	4470	4470	4470	4470	4
311	20240403	144200	488194525	4475	4475	4475	4460	402
312	20240403	144100	486401575	4460	4475	4475	4460	1124
313	20240403	144000	481384120	4475	4475	4475	4475	1
314	20240403	143900	481379645	4470	4470	4470	4470	3
315	20240403	143800	481366235	4475	4470	4475	4470	6
316	20240403	143700	481339390	4475	4475	4475	4475	0
317	20240403	143600	481339390	4475	4475	4475	4475	4
318	20240403	143500	481321490	4480	4480	4480	4480	14
319	20240403	143400	481258770	4465	4465	4470	4465	815
320	20240403	143300	477619785	4470	4470	4470	4460	326
321	20240403	143200	476163565	4465	4465	4465	4465	127
322	20240403	143100	475596510	4465	4465	4465	4465	100
323	20240403	143000	475150010	4460	4460	4460	4460	450
324	20240403	142900	473143010	4460	4465	4465	4460	200
325	20240403	142800	472250220	4470	4470	4470	4470	0
326	20240403	142700	472250220	4470	4470	4470	4470	0
327	20240403	142600	472250220	4470	4470	4470	4470	0
328	20240403	142500	472250220	4470	4470	4470	4470	0
329	20240403	142400	472250220	4470	4470	4470	4470	0
330	20240403	142300	472250220	4470	4470	4470	4470	12
331	20240403	142200	472196580	4480	4480	4480	4480	0
332	20240403	142100	472196580	4480	4480	4480	4480	0
333	20240403	142000	472196580	4480	4480	4480	4480	0
334	20240403	141900	472196580	4480	4480	4480	4480	0
335	20240403	141800	472196580	4480	4480	4480	4480	0
336	20240403	141700	472196580	4480	4480	4480	4480	0
337	20240403	141600	472196580	4480	4480	4480	4480	0
338	20240403	141500	472196580	4480	4470	4480	4470	4
339	20240403	141400	472178670	4480	4480	4480	4480	20
340	20240403	141300	472089070	4480	4480	4480	4480	0
341	20240403	141200	472089070	4480	4480	4480	4480	1
342	20240403	141100	472084590	4480	4465	4480	4465	2
343	20240403	141000	472075645	4465	4480	4480	4465	31
344	20240403	140900	471936995	4470	4475	4475	4470	127
345	20240403	140800	471368725	4475	4475	4475	4475	0
346	20240403	140700	471368725	4475	4475	4475	4475	0
347	20240403	140600	471368725	4475	4475	4475	4475	0
348	20240403	140500	471368725	4475	4475	4475	4475	111
349	20240403	140400	470872000	4475	4475	4475	4475	0
350	20240403	140300	470872000	4475	4475	4475	4475	11
351	20240403	140200	470822775	4465	4470	4470	4465	45
352	20240403	140100	470621840	4470	4470	4470	4470	12
353	20240403	140000	470568200	4475	4475	4475	4475	10
354	20240403	135900	470523450	4470	4470	4470	4470	0
355	20240403	135800	470523450	4470	4470	4470	4470	0
356	20240403	135700	470523450	4470	4470	4475	4470	369
357	20240403	135600	468873965	4480	4480	4480	4480	305
358	20240403	135500	467507565	4485	4470	4485	4470	23
359	20240403	135400	467404500	4470	4470	4470	4470	6
360	20240403	135300	467377680	4485	4480	4485	4470	53
361	20240403	135200	467140345	4485	4475	4485	4475	621
362	20240403	135100	464357560	4475	4475	4475	4475	0
363	20240403	135000	464357560	4475	4475	4475	4475	25
364	20240403	134900	464245685	4475	4465	4475	4465	12
365	20240403	134800	464192095	4475	4475	4475	4475	1
366	20240403	134700	464187620	4465	4465	4465	4465	100
367	20240403	134600	463741120	4465	4465	4465	4465	0
368	20240403	134500	463741120	4465	4465	4465	4465	30
369	20240403	134400	463607170	4470	4470	4470	4470	0
370	20240403	134300	463607170	4470	4470	4470	4470	3871
371	20240403	134200	446303800	4470	4470	4470	4470	0
372	20240403	134100	446303800	4470	4460	4470	4460	11
373	20240403	134000	446254640	4470	4470	4470	4470	10
374	20240403	133900	446209940	4470	4470	4470	4470	0
375	20240403	133800	446209940	4470	4470	4470	4470	1
376	20240403	133700	446205470	4470	4465	4470	4465	11
377	20240403	133600	446156315	4460	4460	4460	4460	0
378	20240403	133500	446156315	4460	4460	4460	4460	11
379	20240403	133400	446107255	4460	4460	4460	4460	0
380	20240403	133300	446107255	4460	4460	4460	4460	0
381	20240403	133200	446107255	4460	4460	4460	4460	0
382	20240403	133100	446107255	4460	4460	4460	4460	0
383	20240403	133000	446107255	4460	4460	4460	4460	50
384	20240403	132900	445884255	4460	4460	4460	4460	271
385	20240403	132800	444675595	4460	4460	4460	4460	0
386	20240403	132700	444675595	4460	4460	4460	4460	21
387	20240403	132600	444581935	4460	4460	4460	4460	8
388	20240403	132500	444546255	4460	4460	4460	4460	1
389	20240403	132400	444541795	4450	4455	4455	4450	662
390	20240403	132300	441595175	4450	4450	4450	4450	0
391	20240403	132200	441595175	4450	4460	4460	4450	360
392	20240403	132100	439990940	4465	4465	4465	4465	0
393	20240403	132000	439990940	4465	4465	4465	4465	6
394	20240403	131900	439964150	4465	4465	4465	4465	108
395	20240403	131800	439481930	4465	4465	4465	4465	10
396	20240403	131700	439437280	4470	4470	4470	4470	0
397	20240403	131600	439437280	4470	4470	4470	4470	2
398	20240403	131500	439428340	4465	4470	4470	4465	28
399	20240403	131400	439303260	4465	4465	4465	4465	646
400	20240403	131300	436418870	4460	4460	4460	4460	0
401	20240403	131200	436418870	4460	4460	4460	4460	0
402	20240403	131100	436418870	4460	4460	4460	4460	0
403	20240403	131000	436418870	4460	4460	4460	4460	32
404	20240403	130900	436276150	4455	4455	4455	4455	0
405	20240403	130800	436276150	4455	4455	4455	4455	890
406	20240403	130700	432311200	4455	4455	4455	4455	300
407	20240403	130600	430974700	4455	4455	4455	4455	0
408	20240403	130500	430974700	4455	4455	4455	4455	525
409	20240403	130400	428635825	4460	4460	4460	4460	1
410	20240403	130300	428631365	4450	4460	4460	4450	19
411	20240403	130200	428546725	4460	4460	4460	4460	29
412	20240403	130100	428417385	4460	4460	4460	4460	0
413	20240403	130000	428417385	4460	4460	4460	4460	11
414	20240403	125900	428368325	4465	4465	4465	4465	0
415	20240403	125800	428368325	4465	4465	4465	4465	50
416	20240403	125700	428145075	4465	4465	4465	4465	0
417	20240403	125600	428145075	4465	4465	4465	4465	0
418	20240403	125500	428145075	4465	4465	4465	4465	50
419	20240403	125400	427921825	4450	4450	4450	4450	341
420	20240403	125300	426404375	4450	4460	4460	4450	407
421	20240403	125200	424592965	4460	4465	4465	4460	427
422	20240403	125100	422688405	4465	4460	4465	4460	555
423	20240403	125000	420210730	4450	4450	4450	4450	0
424	20240403	124900	420210730	4450	4450	4450	4450	0
425	20240403	124800	420210730	4450	4450	4450	4450	1
426	20240403	124700	420206280	4460	4460	4460	4460	1
427	20240403	124600	420201820	4440	4440	4440	4440	0
428	20240403	124500	420201820	4440	4445	4445	4440	100
429	20240403	124400	419757815	4440	4440	4440	4440	60
430	20240403	124300	419491415	4440	4440	4440	4440	1050
431	20240403	124200	414829415	4440	4440	4440	4440	50
432	20240403	124100	414607415	4440	4440	4440	4440	332
433	20240403	124000	413133335	4460	4460	4460	4460	3
434	20240403	123900	413119955	4440	4445	4445	4440	603
435	20240403	123800	410440485	4460	4460	4460	4460	0
436	20240403	123700	410440485	4460	4460	4460	4460	6
437	20240403	123600	410413725	4455	4440	4460	4440	216
438	20240403	123500	409454440	4440	4455	4455	4440	400
439	20240403	123400	407676940	4440	4440	4440	4440	0
440	20240403	123300	407676940	4440	4445	4445	4440	189
441	20240403	123200	406837070	4450	4450	4450	4450	11
442	20240403	123100	406788120	4455	4455	4455	4455	1
443	20240403	123000	406783665	4445	4445	4445	4445	0
444	20240403	122900	406783665	4445	4445	4445	4445	70
445	20240403	122800	406472515	4445	4445	4445	4445	20
446	20240403	122700	406383615	4455	4455	4455	4455	0
447	20240403	122600	406383615	4455	4455	4455	4455	10
448	20240403	122500	406339065	4455	4450	4455	4440	1000
449	20240403	122400	401896565	4460	4460	4460	4460	0
450	20240403	122300	401896565	4460	4460	4460	4460	0
451	20240403	122200	401896565	4460	4460	4460	4460	10
452	20240403	122100	401851965	4465	4465	4465	4465	0
453	20240403	122000	401851965	4465	4465	4465	4465	1
454	20240403	121900	401847500	4440	4440	4440	4440	0
455	20240403	121800	401847500	4440	4440	4440	4440	109
456	20240403	121700	401363540	4440	4465	4465	4440	3193
457	20240403	121600	387186595	4445	4445	4445	4445	266
458	20240403	121500	386004225	4445	4470	4470	4445	4
459	20240403	121400	385986420	4445	4445	4445	4445	0
460	20240403	121300	385986420	4445	4450	4450	4445	1251
461	20240403	121200	380425560	4470	4470	4470	4470	0
462	20240403	121100	380425560	4470	4450	4470	4450	25
463	20240403	121000	380313910	4470	4470	4470	4470	2
464	20240403	120900	380304970	4470	4470	4470	4470	1
465	20240403	120800	380300500	4450	4450	4450	4450	510
466	20240403	120700	378031000	4470	4470	4470	4470	0
467	20240403	120600	378031000	4470	4470	4470	4470	0
468	20240403	120500	378031000	4470	4445	4470	4445	232
469	20240403	120400	376999700	4445	4445	4445	4445	1
470	20240403	120300	376995255	4450	4460	4460	4450	227
471	20240403	120200	375985095	4470	4470	4470	4470	1
472	20240403	120100	375980625	4470	4470	4470	4470	0
473	20240403	120000	375980625	4470	4470	4470	4470	0
474	20240403	115900	375980625	4470	4470	4470	4470	36
475	20240403	115800	375819705	4470	4470	4470	4470	10
476	20240403	115700	375775005	4470	4470	4470	4470	0
477	20240403	115600	375775005	4470	4465	4470	4465	4
478	20240403	115500	375757130	4445	4445	4450	4445	67
479	20240403	115400	375459005	4450	4450	4450	4450	2
480	20240403	115300	375450105	4450	4450	4450	4450	7
481	20240403	115200	375418955	4450	4450	4450	4450	320
482	20240403	115100	373994955	4450	4450	4450	4450	241
483	20240403	115000	372922505	4470	4470	4470	4470	1
484	20240403	114900	372918035	4450	4450	4450	4450	0
485	20240403	114800	372918035	4450	4450	4450	4450	0
486	20240403	114700	372918035	4450	4450	4450	4450	0
487	20240403	114600	372918035	4450	4450	4450	4450	0
488	20240403	114500	372918035	4450	4450	4450	4450	0
489	20240403	114400	372918035	4450	4470	4470	4450	475
490	20240403	114300	370803065	4470	4470	4470	4470	1
491	20240403	114200	370798595	4455	4470	4470	4455	148
492	20240403	114100	370138165	4470	4460	4470	4460	241
493	20240403	114000	369063165	4460	4455	4460	4455	21
494	20240403	113900	368969605	4455	4450	4455	4450	913
495	20240403	113800	364904940	4455	4455	4455	4455	8
496	20240403	113700	364869300	4450	4450	4450	4450	38
497	20240403	113600	364700200	4450	4450	4450	4450	40
498	20240403	113500	364522200	4460	4460	4460	4460	0
499	20240403	113400	364522200	4460	4460	4460	4460	0
500	20240403	113300	364522200	4460	4460	4460	4460	1
501	20240403	113200	364517740	4445	4445	4445	4445	0
502	20240403	113100	364517740	4445	4450	4450	4445	252
503	20240403	113000	363397160	4445	4445	4445	4445	0
504	20240403	112900	363397160	4445	4445	4445	4445	63
505	20240403	112800	363117125	4445	4445	4445	4445	0
506	20240403	112700	363117125	4445	4445	4445	4445	116
507	20240403	112600	362601505	4460	4460	4460	4460	0
508	20240403	112500	362601505	4460	4460	4460	4460	3
509	20240403	112400	362588125	4460	4460	4460	4460	1
510	20240403	112300	362583665	4440	4440	4440	4440	0
511	20240403	112200	362583665	4440	4440	4440	4440	100
512	20240403	112100	362139665	4435	4435	4440	4435	442
513	20240403	112000	360178625	4460	4460	4460	4460	10
514	20240403	111900	360134025	4435	4435	4435	4435	0
515	20240403	111800	360134025	4435	4435	4435	4435	0
516	20240403	111700	360134025	4435	4450	4450	4435	859
517	20240403	111600	356317965	4460	4460	4460	4460	11
518	20240403	111500	356268905	4450	4450	4450	4450	0
519	20240403	111400	356268905	4450	4450	4450	4450	10
520	20240403	111300	356224405	4460	4460	4460	4460	1
521	20240403	111200	356219945	4450	4450	4450	4450	0
522	20240403	111100	356219945	4450	4450	4450	4450	0
523	20240403	111000	356219945	4450	4445	4450	4435	43
524	20240403	110900	356028670	4435	4435	4435	4435	0
525	20240403	110800	356028670	4435	4435	4435	4435	40
526	20240403	110700	355851270	4435	4435	4435	4435	343
527	20240403	110600	354330065	4435	4440	4440	4435	1200
528	20240403	110500	349007080	4445	4445	4445	4445	100
529	20240403	110400	348562580	4450	4450	4450	4450	200
530	20240403	110300	347672580	4460	4445	4460	4440	1747
531	20240403	110200	339915430	4445	4450	4450	4445	20
532	20240403	110100	339826440	4450	4450	4450	4450	0
533	20240403	110000	339826440	4450	4455	4455	4450	2
534	20240403	105900	339817535	4465	4465	4465	4465	0
535	20240403	105800	339817535	4465	4465	4465	4450	116
536	20240403	105700	339301245	4460	4460	4460	4460	1
537	20240403	105600	339296785	4465	4440	4465	4440	2
538	20240403	105500	339287880	4440	4440	4440	4440	125
539	20240403	105400	338732880	4440	4440	4440	4440	874
540	20240403	105300	334852320	4445	4465	4465	4445	410
541	20240403	105200	333028500	4465	4470	4470	4465	2
542	20240403	105100	333019565	4470	4475	4475	4470	12
543	20240403	105000	332965920	4455	4455	4455	4455	0
544	20240403	104900	332965920	4455	4455	4455	4455	0
545	20240403	104800	332965920	4455	4455	4455	4455	0
546	20240403	104700	332965920	4455	4455	4455	4455	0
547	20240403	104600	332965920	4455	4460	4460	4450	642
548	20240403	104500	330107110	4475	4475	4475	4475	0
549	20240403	104400	330107110	4475	4475	4475	4475	1
550	20240403	104300	330102635	4460	4475	4475	4460	59
551	20240403	104200	329839440	4475	4475	4475	4475	0
552	20240403	104100	329839440	4475	4475	4475	4475	0
553	20240403	104000	329839440	4475	4475	4475	4475	0
554	20240403	103900	329839440	4475	4460	4475	4460	8
555	20240403	103800	329803700	4475	4475	4475	4475	0
556	20240403	103700	329803700	4475	4460	4475	4460	29
557	20240403	103600	329674285	4470	4460	4470	4460	1267
558	20240403	103500	324023445	4460	4460	4460	4460	0
559	20240403	103400	324023445	4460	4460	4460	4460	42
560	20240403	103300	323836125	4470	4470	4470	4470	50
561	20240403	103200	323612625	4470	4470	4470	4470	0
562	20240403	103100	323612625	4470	4470	4470	4470	10
563	20240403	103000	323567925	4450	4450	4450	4450	0
564	20240403	102900	323567925	4450	4450	4450	4450	656
565	20240403	102800	320648725	4450	4460	4460	4450	4109
566	20240403	102700	302359480	4460	4465	4475	4460	2323
567	20240403	102600	291997295	4460	4460	4460	4460	0
568	20240403	102500	291997295	4460	4465	4465	4460	1400
569	20240403	102400	285752875	4460	4480	4480	4460	522
570	20240403	102300	283424710	4480	4465	4480	4460	1011
571	20240403	102200	278912280	4465	4465	4465	4465	80
572	20240403	102100	278555080	4460	4460	4460	4460	0
573	20240403	102000	278555080	4460	4460	4460	4460	0
574	20240403	101900	278555080	4460	4460	4460	4460	0
575	20240403	101800	278555080	4460	4465	4465	4460	500
576	20240403	101700	276323880	4460	4460	4460	4460	0
577	20240403	101600	276323880	4460	4465	4470	4460	2383
578	20240403	101500	265680885	4470	4475	4475	4470	1189
579	20240403	101400	260365955	4480	4480	4480	4480	107
580	20240403	101300	259886595	4485	4485	4485	4485	5
581	20240403	101200	259864170	4480	4475	4480	4475	90
582	20240403	101100	259461220	4475	4470	4475	4470	132
583	20240403	101000	258870525	4470	4470	4470	4470	0
584	20240403	100900	258870525	4470	4470	4470	4470	50
585	20240403	100800	258647025	4470	4475	4475	4470	101
586	20240403	100700	258195550	4470	4480	4480	4470	391
587	20240403	100600	256446495	4480	4480	4480	4480	0
588	20240403	100500	256446495	4480	4480	4480	4470	339
589	20240403	100400	254929045	4485	4485	4485	4485	13
590	20240403	100300	254870740	4480	4480	4480	4480	15
591	20240403	100200	254803540	4480	4480	4480	4480	12
592	20240403	100100	254749780	4480	4480	4480	4480	72
593	20240403	100000	254427220	4480	4480	4480	4480	0
594	20240403	095900	254427220	4480	4480	4480	4480	1255
595	20240403	095800	248804820	4470	4480	4480	4470	1290
596	20240403	095700	243026975	4480	4475	4480	4475	89
597	20240403	095600	242628365	4475	4480	4480	4475	9
598	20240403	095500	242588055	4480	4470	4480	4470	171
599	20240403	095400	241822805	4475	4475	4475	4475	300
600	20240403	095300	240480305	4475	4475	4475	4475	0
601	20240403	095200	240480305	4475	4475	4475	4475	7
602	20240403	095100	240448980	4480	4475	4480	4475	2
603	20240403	095000	240440025	4480	4480	4480	4480	2
604	20240403	094900	240431065	4465	4470	4470	4465	1212
605	20240403	094800	235018055	4470	4470	4470	4470	70
606	20240403	094700	234705155	4485	4475	4485	4470	504
607	20240403	094600	232451825	4485	4485	4485	4485	0
608	20240403	094500	232451825	4485	4480	4485	4475	1358
609	20240403	094400	226373770	4485	4485	4485	4480	6
610	20240403	094300	226346870	4485	4480	4485	4480	34
611	20240403	094200	226194520	4480	4480	4480	4480	8
612	20240403	094100	226158680	4480	4480	4480	4480	20
613	20240403	094000	226069080	4480	4480	4480	4480	10
614	20240403	093900	226024280	4480	4480	4480	4480	27
615	20240403	093800	225903320	4475	4480	4480	4475	32
616	20240403	093700	225760110	4480	4480	4480	4470	90
617	20240403	093600	225357365	4485	4485	4485	4485	0
618	20240403	093500	225357365	4485	4485	4485	4485	0
619	20240403	093400	225357365	4485	4465	4485	4465	749
620	20240403	093300	222011095	4460	4495	4495	4460	1010
621	20240403	093200	217498575	4490	4490	4490	4490	79
622	20240403	093100	217143865	4470	4465	4490	4460	2801
623	20240403	093000	204648875	4465	4465	4465	4465	1235
624	20240403	092900	199134600	4465	4470	4470	4465	4621
625	20240403	092800	178484705	4475	4500	4500	4475	538
626	20240403	092700	176075460	4490	4490	4490	4490	347
627	20240403	092600	174517430	4490	4510	4510	4490	2503
628	20240403	092500	163266295	4510	4525	4525	4510	647
629	20240403	092400	160345980	4515	4510	4515	4510	67
630	20240403	092300	160043800	4510	4500	4510	4495	765
631	20240403	092200	156598795	4495	4515	4515	4460	6875
632	20240403	092100	125679735	4515	4520	4535	4515	22
633	20240403	092000	125580335	4515	4525	4525	4515	4497
634	20240403	091900	105236010	4530	4530	4530	4530	2999
635	20240403	091800	91650540	4530	4530	4530	4530	2750
636	20240403	091700	79193040	4535	4530	4535	4530	502
637	20240403	091600	76918970	4530	4535	4535	4530	513
638	20240403	091500	74594080	4535	4535	4535	4530	82
639	20240403	091400	74222370	4535	4535	4540	4535	2978
640	20240403	091300	60717130	4540	4550	4550	4540	2638
641	20240403	091200	48734270	4550	4560	4560	4550	558
642	20240403	091100	46194580	4560	4550	4560	4550	444
643	20240403	091000	44170030	4550	4555	4555	4550	296
644	20240403	090900	42823180	4560	4550	4560	4550	202
645	20240403	090800	41904060	4540	4550	4550	4540	903
646	20240403	090700	37795440	4540	4550	4550	4540	258
647	20240403	090600	36623010	4550	4560	4560	4550	9
648	20240403	090500	36582050	4560	4540	4560	4540	223
649	20240403	090400	35569610	4540	4570	4570	4540	46
650	20240403	090300	35360740	4530	4530	4530	4530	980
651	20240403	090200	30921340	4530	4565	4565	4530	2682
652	20240403	090100	18730725	4570	4580	4585	4570	5
653	20240403	090000	18707840	4585	4600	4600	4555	4078