KissMeData/189330/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201000	546178110	12530	12530	12530	12530	1023
3	20240403	200900	546178110	12530	12530	12530	12530	0
4	20240403	200800	546178110	12530	12530	12530	12530	0
5	20240403	200700	546178110	12530	12530	12530	12530	0
6	20240403	200600	546178110	12530	12530	12530	12530	0
7	20240403	200500	546178110	12530	12530	12530	12530	0
8	20240403	200400	546178110	12530	12530	12530	12530	0
9	20240403	200300	546178110	12530	12530	12530	12530	0
10	20240403	200200	546178110	12530	12530	12530	12530	0
11	20240403	200100	546178110	12530	12530	12530	12530	0
12	20240403	200000	546178110	12530	12530	12530	12530	0
13	20240403	195900	546178110	12530	12530	12530	12530	0
14	20240403	195800	546178110	12530	12530	12530	12530	0
15	20240403	195700	546178110	12530	12530	12530	12530	0
16	20240403	195600	546178110	12530	12530	12530	12530	0
17	20240403	195500	546178110	12530	12530	12530	12530	0
18	20240403	195400	546178110	12530	12530	12530	12530	0
19	20240403	195300	546178110	12530	12530	12530	12530	0
20	20240403	195200	546178110	12530	12530	12530	12530	0
21	20240403	195100	546178110	12530	12530	12530	12530	0
22	20240403	195000	546178110	12530	12530	12530	12530	0
23	20240403	194900	546178110	12530	12530	12530	12530	0
24	20240403	194800	546178110	12530	12530	12530	12530	0
25	20240403	194700	546178110	12530	12530	12530	12530	0
26	20240403	194600	546178110	12530	12530	12530	12530	0
27	20240403	194500	546178110	12530	12530	12530	12530	0
28	20240403	194400	546178110	12530	12530	12530	12530	0
29	20240403	194300	546178110	12530	12530	12530	12530	0
30	20240403	194200	546178110	12530	12530	12530	12530	0
31	20240403	194100	546178110	12530	12530	12530	12530	0
32	20240403	194000	546178110	12530	12530	12530	12530	1023
33	20240403	193900	546178110	12530	12530	12530	12530	0
34	20240403	193800	546178110	12530	12530	12530	12530	0
35	20240403	193700	546178110	12530	12530	12530	12530	0
36	20240403	193600	546178110	12530	12530	12530	12530	0
37	20240403	193500	546178110	12530	12530	12530	12530	0
38	20240403	193400	546178110	12530	12530	12530	12530	0
39	20240403	193300	546178110	12530	12530	12530	12530	0
40	20240403	193200	546178110	12530	12530	12530	12530	0
41	20240403	193100	546178110	12530	12530	12530	12530	0
42	20240403	193000	546178110	12530	12530	12530	12530	0
43	20240403	192900	546178110	12530	12530	12530	12530	0
44	20240403	192800	546178110	12530	12530	12530	12530	0
45	20240403	192700	546178110	12530	12530	12530	12530	0
46	20240403	192600	546178110	12530	12530	12530	12530	0
47	20240403	192500	546178110	12530	12530	12530	12530	0
48	20240403	192400	546178110	12530	12530	12530	12530	0
49	20240403	192300	546178110	12530	12530	12530	12530	0
50	20240403	192200	546178110	12530	12530	12530	12530	0
51	20240403	192100	546178110	12530	12530	12530	12530	0
52	20240403	192000	546178110	12530	12530	12530	12530	0
53	20240403	191900	546178110	12530	12530	12530	12530	0
54	20240403	191800	546178110	12530	12530	12530	12530	0
55	20240403	191700	546178110	12530	12530	12530	12530	0
56	20240403	191600	546178110	12530	12530	12530	12530	0
57	20240403	191500	546178110	12530	12530	12530	12530	0
58	20240403	191400	546178110	12530	12530	12530	12530	0
59	20240403	191300	546178110	12530	12530	12530	12530	0
60	20240403	191200	546178110	12530	12530	12530	12530	0
61	20240403	191100	546178110	12530	12530	12530	12530	0
62	20240403	191000	546178110	12530	12530	12530	12530	1023
63	20240403	190900	546178110	12530	12530	12530	12530	0
64	20240403	190800	546178110	12530	12530	12530	12530	0
65	20240403	190700	546178110	12530	12530	12530	12530	0
66	20240403	190600	546178110	12530	12530	12530	12530	0
67	20240403	190500	546178110	12530	12530	12530	12530	0
68	20240403	190400	546178110	12530	12530	12530	12530	0
69	20240403	190300	546178110	12530	12530	12530	12530	0
70	20240403	190200	546178110	12530	12530	12530	12530	0
71	20240403	190100	546178110	12530	12530	12530	12530	0
72	20240403	190000	546178110	12530	12530	12530	12530	0
73	20240403	185900	546178110	12530	12530	12530	12530	0
74	20240403	185800	546178110	12530	12530	12530	12530	0
75	20240403	185700	546178110	12530	12530	12530	12530	0
76	20240403	185600	546178110	12530	12530	12530	12530	0
77	20240403	185500	546178110	12530	12530	12530	12530	0
78	20240403	185400	546178110	12530	12530	12530	12530	0
79	20240403	185300	546178110	12530	12530	12530	12530	0
80	20240403	185200	546178110	12530	12530	12530	12530	0
81	20240403	185100	546178110	12530	12530	12530	12530	0
82	20240403	185000	546178110	12530	12530	12530	12530	0
83	20240403	184900	546178110	12530	12530	12530	12530	0
84	20240403	184800	546178110	12530	12530	12530	12530	0
85	20240403	184700	546178110	12530	12530	12530	12530	0
86	20240403	184600	546178110	12530	12530	12530	12530	0
87	20240403	184500	546178110	12530	12530	12530	12530	0
88	20240403	184400	546178110	12530	12530	12530	12530	0
89	20240403	184300	546178110	12530	12530	12530	12530	0
90	20240403	184200	546178110	12530	12530	12530	12530	0
91	20240403	184100	546178110	12530	12530	12530	12530	0
92	20240403	184000	546178110	12530	12530	12530	12530	1023
93	20240403	183900	546178110	12530	12530	12530	12530	0
94	20240403	183800	546178110	12530	12530	12530	12530	0
95	20240403	183700	546178110	12530	12530	12530	12530	0
96	20240403	183600	546178110	12530	12530	12530	12530	0
97	20240403	183500	546178110	12530	12530	12530	12530	0
98	20240403	183400	546178110	12530	12530	12530	12530	0
99	20240403	183300	546178110	12530	12530	12530	12530	0
100	20240403	183200	546178110	12530	12530	12530	12530	0
101	20240403	183100	546178110	12530	12530	12530	12530	0
102	20240403	183000	546178110	12530	12530	12530	12530	0
103	20240403	182900	546178110	12530	12530	12530	12530	0
104	20240403	182800	546178110	12530	12530	12530	12530	0
105	20240403	182700	546178110	12530	12530	12530	12530	0
106	20240403	182600	546178110	12530	12530	12530	12530	0
107	20240403	182500	546178110	12530	12530	12530	12530	0
108	20240403	182400	546178110	12530	12530	12530	12530	0
109	20240403	182300	546178110	12530	12530	12530	12530	0
110	20240403	182200	546178110	12530	12530	12530	12530	0
111	20240403	182100	546178110	12530	12530	12530	12530	0
112	20240403	182000	546178110	12530	12530	12530	12530	0
113	20240403	181900	546178110	12530	12530	12530	12530	0
114	20240403	181800	546178110	12530	12530	12530	12530	0
115	20240403	181700	546178110	12530	12530	12530	12530	0
116	20240403	181600	546178110	12530	12530	12530	12530	0
117	20240403	181500	546178110	12530	12530	12530	12530	0
118	20240403	181400	546178110	12530	12530	12530	12530	0
119	20240403	181300	546178110	12530	12530	12530	12530	0
120	20240403	181200	546178110	12530	12530	12530	12530	0
121	20240403	181100	546178110	12530	12530	12530	12530	0
122	20240403	181000	546178110	12530	12530	12530	12530	1023
123	20240403	180900	546178110	12530	12530	12530	12530	0
124	20240403	180800	546178110	12530	12530	12530	12530	0
125	20240403	180700	546178110	12530	12530	12530	12530	0
126	20240403	180600	546178110	12530	12530	12530	12530	0
127	20240403	180500	546178110	12530	12530	12530	12530	0
128	20240403	180400	546178110	12530	12530	12530	12530	0
129	20240403	180300	546178110	12530	12530	12530	12530	0
130	20240403	180200	546178110	12530	12530	12530	12530	0
131	20240403	180100	546178110	12530	12530	12530	12530	0
132	20240403	180000	546178110	12530	12530	12530	12530	0
133	20240403	175900	546178110	12530	12530	12530	12530	0
134	20240403	175800	546178110	12530	12530	12530	12530	0
135	20240403	175700	546178110	12530	12530	12530	12530	0
136	20240403	175600	546178110	12530	12530	12530	12530	0
137	20240403	175500	546178110	12530	12530	12530	12530	0
138	20240403	175400	546178110	12530	12530	12530	12530	0
139	20240403	175300	546178110	12530	12530	12530	12530	0
140	20240403	175200	546178110	12530	12530	12530	12530	0
141	20240403	175100	546178110	12530	12530	12530	12530	0
142	20240403	175000	546178110	12530	12530	12530	12530	0
143	20240403	174900	546178110	12530	12530	12530	12530	0
144	20240403	174800	546178110	12530	12530	12530	12530	0
145	20240403	174700	546178110	12530	12530	12530	12530	0
146	20240403	174600	546178110	12530	12530	12530	12530	0
147	20240403	174500	546178110	12530	12530	12530	12530	0
148	20240403	174400	546178110	12530	12530	12530	12530	0
149	20240403	174300	546178110	12530	12530	12530	12530	0
150	20240403	174200	546178110	12530	12530	12530	12530	0
151	20240403	174100	546178110	12530	12530	12530	12530	0
152	20240403	174000	546178110	12530	12530	12530	12530	1023
153	20240403	173900	546178110	12530	12530	12530	12530	0
154	20240403	173800	546178110	12530	12530	12530	12530	0
155	20240403	173700	546178110	12530	12530	12530	12530	0
156	20240403	173600	546178110	12530	12530	12530	12530	0
157	20240403	173500	546178110	12530	12530	12530	12530	0
158	20240403	173400	546178110	12530	12530	12530	12530	0
159	20240403	173300	546178110	12530	12530	12530	12530	0
160	20240403	173200	546178110	12530	12530	12530	12530	0
161	20240403	173100	546178110	12530	12530	12530	12530	0
162	20240403	173000	546178110	12530	12530	12530	12530	0
163	20240403	172900	546178110	12530	12530	12530	12530	0
164	20240403	172800	546178110	12530	12530	12530	12530	0
165	20240403	172700	546178110	12530	12530	12530	12530	0
166	20240403	172600	546178110	12530	12530	12530	12530	0
167	20240403	172500	546178110	12530	12530	12530	12530	0
168	20240403	172400	546178110	12530	12530	12530	12530	0
169	20240403	172300	546178110	12530	12530	12530	12530	0
170	20240403	172200	546178110	12530	12530	12530	12530	0
171	20240403	172100	546178110	12530	12530	12530	12530	0
172	20240403	172000	546178110	12530	12530	12530	12530	0
173	20240403	171900	546178110	12530	12530	12530	12530	0
174	20240403	171800	546178110	12530	12530	12530	12530	0
175	20240403	171700	546178110	12530	12530	12530	12530	0
176	20240403	171600	546178110	12530	12530	12530	12530	0
177	20240403	171500	546178110	12530	12530	12530	12530	0
178	20240403	171400	546178110	12530	12530	12530	12530	0
179	20240403	171300	546178110	12530	12530	12530	12530	0
180	20240403	171200	546178110	12530	12530	12530	12530	0
181	20240403	171100	546178110	12530	12530	12530	12530	0
182	20240403	171000	546178110	12530	12530	12530	12530	1023
183	20240403	170900	546178110	12530	12530	12530	12530	0
184	20240403	170800	546178110	12530	12530	12530	12530	0
185	20240403	170700	546178110	12530	12530	12530	12530	0
186	20240403	170600	546178110	12530	12530	12530	12530	0
187	20240403	170500	546178110	12530	12530	12530	12530	0
188	20240403	170400	546178110	12530	12530	12530	12530	0
189	20240403	170300	546178110	12530	12530	12530	12530	0
190	20240403	170200	546178110	12530	12530	12530	12530	0
191	20240403	170100	546178110	12530	12530	12530	12530	0
192	20240403	170000	546178110	12530	12530	12530	12530	0
193	20240403	165900	546178110	12530	12530	12530	12530	0
194	20240403	165800	546178110	12530	12530	12530	12530	0
195	20240403	165700	546178110	12530	12530	12530	12530	0
196	20240403	165600	546178110	12530	12530	12530	12530	0
197	20240403	165500	546178110	12530	12530	12530	12530	0
198	20240403	165400	546178110	12530	12530	12530	12530	0
199	20240403	165300	546178110	12530	12530	12530	12530	0
200	20240403	165200	546178110	12530	12530	12530	12530	0
201	20240403	165100	546178110	12530	12530	12530	12530	0
202	20240403	165000	546178110	12530	12530	12530	12530	0
203	20240403	164900	546178110	12530	12530	12530	12530	0
204	20240403	164800	546178110	12530	12530	12530	12530	0
205	20240403	164700	546178110	12530	12530	12530	12530	0
206	20240403	164600	546178110	12530	12530	12530	12530	0
207	20240403	164500	546178110	12530	12530	12530	12530	0
208	20240403	164400	546178110	12530	12530	12530	12530	0
209	20240403	164300	546178110	12530	12530	12530	12530	0
210	20240403	164200	546178110	12530	12530	12530	12530	0
211	20240403	164100	546178110	12530	12530	12530	12530	0
212	20240403	164000	546178110	12530	12530	12530	12530	1023
213	20240403	163900	546178110	12530	12530	12530	12530	0
214	20240403	163800	546178110	12530	12530	12530	12530	0
215	20240403	163700	546178110	12530	12530	12530	12530	0
216	20240403	163600	546178110	12530	12530	12530	12530	0
217	20240403	163500	546178110	12530	12530	12530	12530	0
218	20240403	163400	546178110	12530	12530	12530	12530	0
219	20240403	163300	546178110	12530	12530	12530	12530	0
220	20240403	163200	546178110	12530	12530	12530	12530	0
221	20240403	163100	546178110	12530	12530	12530	12530	0
222	20240403	163000	546178110	12530	12530	12530	12530	0
223	20240403	162900	546178110	12530	12530	12530	12530	0
224	20240403	162800	546178110	12530	12530	12530	12530	0
225	20240403	162700	546178110	12530	12530	12530	12530	0
226	20240403	162600	546178110	12530	12530	12530	12530	0
227	20240403	162500	546178110	12530	12530	12530	12530	0
228	20240403	162400	546178110	12530	12530	12530	12530	0
229	20240403	162300	546178110	12530	12530	12530	12530	0
230	20240403	162200	546178110	12530	12530	12530	12530	0
231	20240403	162100	546178110	12530	12530	12530	12530	0
232	20240403	162000	546178110	12530	12530	12530	12530	0
233	20240403	161900	546178110	12530	12530	12530	12530	0
234	20240403	161800	546178110	12530	12530	12530	12530	0
235	20240403	161700	546178110	12530	12530	12530	12530	0
236	20240403	161600	546178110	12530	12530	12530	12530	0
237	20240403	161500	546178110	12530	12530	12530	12530	0
238	20240403	161400	546178110	12530	12530	12530	12530	0
239	20240403	161300	546178110	12530	12530	12530	12530	0
240	20240403	161200	546178110	12530	12530	12530	12530	0
241	20240403	161100	546178110	12530	12530	12530	12530	0
242	20240403	161000	546178110	12530	12530	12530	12530	1023
243	20240403	160900	546178110	12530	12530	12530	12530	0
244	20240403	160800	546178110	12530	12530	12530	12530	0
245	20240403	160700	546178110	12530	12530	12530	12530	0
246	20240403	160600	546178110	12530	12530	12530	12530	0
247	20240403	160500	546178110	12530	12530	12530	12530	0
248	20240403	160400	546178110	12530	12530	12530	12530	0
249	20240403	160300	546178110	12530	12530	12530	12530	0
250	20240403	160200	546178110	12530	12530	12530	12530	0
251	20240403	160100	546178110	12530	12530	12530	12530	0
252	20240403	160000	546178110	12530	12530	12530	12530	0
253	20240403	155900	546178110	12530	12530	12530	12530	0
254	20240403	155800	546178110	12530	12530	12530	12530	0
255	20240403	155700	546178110	12530	12530	12530	12530	0
256	20240403	155600	546178110	12530	12530	12530	12530	0
257	20240403	155500	546178110	12530	12530	12530	12530	0
258	20240403	155400	546178110	12530	12530	12530	12530	0
259	20240403	155300	546178110	12530	12530	12530	12530	0
260	20240403	155200	546178110	12530	12530	12530	12530	0
261	20240403	155100	546178110	12530	12530	12530	12530	0
262	20240403	155000	546178110	12530	12530	12530	12530	0
263	20240403	154900	546178110	12530	12530	12530	12530	0
264	20240403	154800	546178110	12530	12530	12530	12530	0
265	20240403	154700	546178110	12530	12530	12530	12530	0
266	20240403	154600	546178110	12530	12530	12530	12530	0
267	20240403	154500	546178110	12530	12530	12530	12530	0
268	20240403	154400	546178110	12530	12530	12530	12530	0
269	20240403	154300	546178110	12530	12530	12530	12530	0
270	20240403	154200	546178110	12530	12530	12530	12530	0
271	20240403	154100	546178110	12530	12530	12530	12530	0
272	20240403	154000	546178110	12530	12530	12530	12530	1023
273	20240403	153900	546178110	12530	12530	12530	12530	0
274	20240403	153800	546178110	12530	12530	12530	12530	0
275	20240403	153700	546178110	12530	12530	12530	12530	0
276	20240403	153600	546178110	12530	12530	12530	12530	0
277	20240403	153500	546178110	12530	12530	12530	12530	0
278	20240403	153400	546178110	12530	12530	12530	12530	0
279	20240403	153300	546178110	12530	12530	12530	12530	0
280	20240403	153200	546178110	12530	12530	12530	12530	0
281	20240403	153100	546178110	12530	12530	12530	12530	0
282	20240403	153000	546178110	12530	12530	12530	12530	1023
283	20240403	152900	533359920	12470	12470	12470	12470	0
284	20240403	152800	533359920	12470	12470	12470	12470	0
285	20240403	152700	533359920	12470	12470	12470	12470	0
286	20240403	152600	533359920	12470	12470	12470	12470	0
287	20240403	152500	533359920	12470	12470	12470	12470	0
288	20240403	152400	533359920	12470	12470	12470	12470	0
289	20240403	152300	533359920	12470	12470	12470	12470	0
290	20240403	152200	533359920	12470	12470	12470	12470	0
291	20240403	152100	533359920	12470	12470	12470	12470	0
292	20240403	152000	533359920	12470	12470	12470	12470	0
293	20240403	151900	533359920	12470	12400	12470	12400	302
294	20240403	151800	529607130	12400	12450	12450	12400	72
295	20240403	151700	528712730	12470	12470	12470	12470	5
296	20240403	151600	528650380	12390	12390	12390	12390	204
297	20240403	151500	526122820	12390	12390	12390	12390	0
298	20240403	151400	526122820	12390	12390	12390	12390	0
299	20240403	151300	526122820	12390	12400	12400	12390	151
300	20240403	151200	524251760	12390	12400	12400	12390	20
301	20240403	151100	524003920	12410	12410	12410	12410	165
302	20240403	151000	521956270	12410	12410	12410	12410	0
303	20240403	150900	521956270	12410	12410	12410	12410	0
304	20240403	150800	521956270	12410	12410	12410	12410	15
305	20240403	150700	521770120	12410	12420	12420	12410	25
306	20240403	150600	521459860	12410	12410	12410	12410	45
307	20240403	150500	520901410	12400	12450	12450	12400	154
308	20240403	150400	518987090	12460	12460	12460	12460	20
309	20240403	150300	518737890	12460	12460	12460	12460	0
310	20240403	150200	518737890	12460	12420	12460	12410	116
311	20240403	150100	517297220	12420	12420	12420	12420	0
312	20240403	150000	517297220	12420	12460	12460	12420	77
313	20240403	145900	516339300	12520	12520	12520	12520	0
314	20240403	145800	516339300	12520	12520	12520	12520	0
315	20240403	145700	516339300	12520	12530	12530	12520	16
316	20240403	145600	516138880	12530	12530	12530	12530	3
317	20240403	145500	516101290	12540	12540	12540	12540	0
318	20240403	145400	516101290	12540	12540	12540	12540	72
319	20240403	145300	515198410	12550	12550	12550	12550	0
320	20240403	145200	515198410	12550	12550	12550	12550	100
321	20240403	145100	513943410	12550	12400	12580	12400	3004
322	20240403	145000	476479460	12400	12400	12400	12400	100
323	20240403	144900	475239460	12380	12380	12380	12380	0
324	20240403	144800	475239460	12380	12380	12380	12380	0
325	20240403	144700	475239460	12380	12380	12380	12380	0
326	20240403	144600	475239460	12380	12400	12400	12380	22
327	20240403	144500	474967060	12400	12380	12400	12380	22
328	20240403	144400	474694660	12380	12380	12380	12380	0
329	20240403	144300	474694660	12380	12380	12380	12380	0
330	20240403	144200	474694660	12380	12380	12380	12380	24
331	20240403	144100	474397540	12380	12380	12380	12380	100
332	20240403	144000	473159540	12380	12380	12380	12380	0
333	20240403	143900	473159540	12380	12380	12380	12380	815
334	20240403	143800	463069840	12390	12390	12390	12380	86
335	20240403	143700	462004500	12380	12380	12390	12380	30
336	20240403	143600	461633000	12390	12390	12390	12390	10
337	20240403	143500	461509100	12390	12390	12390	12390	0
338	20240403	143400	461509100	12390	12390	12390	12390	0
339	20240403	143300	461509100	12390	12390	12390	12390	10
340	20240403	143200	461385200	12390	12390	12390	12390	0
341	20240403	143100	461385200	12390	12390	12390	12390	2
342	20240403	143000	461360420	12390	12400	12400	12390	528
343	20240403	142900	454818490	12400	12400	12400	12400	9
344	20240403	142800	454706890	12400	12400	12400	12400	59
345	20240403	142700	453975290	12400	12400	12400	12400	0
346	20240403	142600	453975290	12400	12400	12400	12400	1
347	20240403	142500	453962890	12400	12400	12400	12400	312
348	20240403	142400	450094090	12400	12410	12410	12400	500
349	20240403	142300	443890790	12410	12410	12410	12410	0
350	20240403	142200	443890790	12410	12410	12410	12410	79
351	20240403	142100	442910400	12410	12410	12410	12410	10
352	20240403	142000	442786300	12410	12410	12410	12410	0
353	20240403	141900	442786300	12410	12420	12420	12410	300
354	20240403	141800	439062120	12420	12420	12420	12420	0
355	20240403	141700	439062120	12420	12420	12420	12420	248
356	20240403	141600	435981960	12420	12420	12420	12420	0
357	20240403	141500	435981960	12420	12420	12420	12420	22
358	20240403	141400	435708720	12410	12410	12410	12410	20
359	20240403	141300	435460520	12410	12420	12420	12410	160
360	20240403	141200	433473460	12420	12420	12420	12420	0
361	20240403	141100	433473460	12420	12420	12420	12420	0
362	20240403	141000	433473460	12420	12420	12420	12420	0
363	20240403	140900	433473460	12420	12420	12420	12420	0
364	20240403	140800	433473460	12420	12420	12420	12420	1
365	20240403	140700	433461040	12420	12420	12420	12420	0
366	20240403	140600	433461040	12420	12420	12420	12420	0
367	20240403	140500	433461040	12420	12450	12450	12420	210
368	20240403	140400	430852540	12420	12420	12420	12420	11
369	20240403	140300	430715920	12420	12420	12420	12420	3
370	20240403	140200	430678660	12410	12420	12420	12410	6
371	20240403	140100	430604190	12420	12420	12420	12420	49
372	20240403	140000	429995610	12420	12420	12420	12420	30
373	20240403	135900	429623010	12420	12420	12420	12420	6
374	20240403	135800	429548490	12420	12420	12420	12420	4
375	20240403	135700	429498810	12410	12410	12410	12410	0
376	20240403	135600	429498810	12410	12410	12410	12410	0
377	20240403	135500	429498810	12410	12410	12410	12410	0
378	20240403	135400	429498810	12410	12420	12420	12410	89
379	20240403	135300	428394310	12420	12420	12420	12420	0
380	20240403	135200	428394310	12420	12420	12420	12420	10
381	20240403	135100	428270110	12420	12420	12420	12420	0
382	20240403	135000	428270110	12420	12420	12420	12420	39
383	20240403	134900	427785730	12420	12420	12420	12420	2
384	20240403	134800	427760890	12420	12420	12420	12420	0
385	20240403	134700	427760890	12420	12420	12420	12420	0
386	20240403	134600	427760890	12420	12420	12420	12420	0
387	20240403	134500	427760890	12420	12420	12420	12420	0
388	20240403	134400	427760890	12420	12420	12420	12420	0
389	20240403	134300	427760890	12420	12420	12420	12420	31
390	20240403	134200	427375870	12430	12430	12430	12430	2
391	20240403	134100	427351010	12430	12430	12430	12430	0
392	20240403	134000	427351010	12430	12430	12430	12430	6
393	20240403	133900	427276430	12430	12430	12430	12430	0
394	20240403	133800	427276430	12430	12430	12430	12430	0
395	20240403	133700	427276430	12430	12430	12430	12430	70
396	20240403	133600	426406330	12430	12430	12430	12430	64
397	20240403	133500	425610810	12430	12430	12430	12430	0
398	20240403	133400	425610810	12430	12430	12430	12430	0
399	20240403	133300	425610810	12430	12430	12430	12430	0
400	20240403	133200	425610810	12430	12430	12430	12430	0
401	20240403	133100	425610810	12430	12430	12430	12430	0
402	20240403	133000	425610810	12430	12430	12430	12430	0
403	20240403	132900	425610810	12430	12430	12430	12430	2
404	20240403	132800	425585950	12410	12410	12410	12410	0
405	20240403	132700	425585950	12410	12410	12410	12410	0
406	20240403	132600	425585950	12410	12420	12420	12410	87
407	20240403	132500	424505610	12420	12420	12420	12420	15
408	20240403	132400	424319310	12420	12420	12420	12420	108
409	20240403	132300	422977950	12420	12420	12420	12420	76
410	20240403	132200	422034030	12420	12420	12420	12420	0
411	20240403	132100	422034030	12420	12420	12420	12420	45
412	20240403	132000	421475130	12420	12420	12420	12420	0
413	20240403	131900	421475130	12420	12420	12420	12420	0
414	20240403	131800	421475130	12420	12420	12420	12420	0
415	20240403	131700	421475130	12420	12420	12420	12420	0
416	20240403	131600	421475130	12420	12420	12420	12420	8
417	20240403	131500	421375770	12410	12410	12410	12410	46
418	20240403	131400	420804910	12420	12420	12420	12420	0
419	20240403	131300	420804910	12420	12420	12420	12420	0
420	20240403	131200	420804910	12420	12420	12420	12420	216
421	20240403	131100	418122190	12410	12410	12410	12410	0
422	20240403	131000	418122190	12410	12410	12410	12410	0
423	20240403	130900	418122190	12410	12410	12410	12410	0
424	20240403	130800	418122190	12410	12410	12410	12410	66
425	20240403	130700	417303130	12420	12420	12420	12420	290
426	20240403	130600	413701330	12420	12420	12420	12420	0
427	20240403	130500	413701330	12420	12420	12420	12420	30
428	20240403	130400	413328730	12410	12410	12410	12410	0
429	20240403	130300	413328730	12410	12410	12410	12410	0
430	20240403	130200	413328730	12410	12410	12410	12410	0
431	20240403	130100	413328730	12410	12410	12410	12410	0
432	20240403	130000	413328730	12410	12410	12410	12410	0
433	20240403	125900	413328730	12410	12410	12410	12410	0
434	20240403	125800	413328730	12410	12420	12420	12410	322
435	20240403	125700	409331100	12430	12430	12430	12430	0
436	20240403	125600	409331100	12430	12430	12430	12430	0
437	20240403	125500	409331100	12430	12430	12430	12430	249
438	20240403	125400	406236030	12420	12420	12420	12420	1
439	20240403	125300	406223610	12430	12430	12430	12430	0
440	20240403	125200	406223610	12430	12420	12430	12420	8
441	20240403	125100	406124240	12420	12420	12420	12420	0
442	20240403	125000	406124240	12420	12420	12420	12420	0
443	20240403	124900	406124240	12420	12420	12420	12420	270
444	20240403	124800	402770840	12420	12420	12420	12420	1
445	20240403	124700	402758420	12420	12420	12420	12420	0
446	20240403	124600	402758420	12420	12430	12430	12420	20
447	20240403	124500	402509920	12420	12420	12420	12420	0
448	20240403	124400	402509920	12420	12420	12420	12420	225
449	20240403	124300	399715420	12430	12430	12430	12430	8
450	20240403	124200	399615980	12430	12460	12460	12430	234
451	20240403	124100	396707060	12460	12460	12460	12460	0
452	20240403	124000	396707060	12460	12460	12460	12460	10
453	20240403	123900	396582460	12460	12460	12460	12460	148
454	20240403	123800	394738380	12430	12430	12430	12430	1
455	20240403	123700	394725950	12430	12430	12430	12430	0
456	20240403	123600	394725950	12430	12430	12430	12430	0
457	20240403	123500	394725950	12430	12430	12430	12430	116
458	20240403	123400	393284070	12470	12470	12470	12470	3
459	20240403	123300	393246660	12470	12470	12470	12470	0
460	20240403	123200	393246660	12470	12470	12470	12470	0
461	20240403	123100	393246660	12470	12470	12470	12470	0
462	20240403	123000	393246660	12470	12470	12470	12470	0
463	20240403	122900	393246660	12470	12470	12470	12470	308
464	20240403	122800	389405900	12470	12470	12470	12470	92
465	20240403	122700	388258660	12430	12470	12470	12430	11
466	20240403	122600	388121610	12470	12470	12470	12470	0
467	20240403	122500	388121610	12470	12470	12470	12470	0
468	20240403	122400	388121610	12470	12470	12470	12470	1
469	20240403	122300	388109140	12430	12430	12430	12430	0
470	20240403	122200	388109140	12430	12470	12470	12430	223
471	20240403	122100	385336930	12470	12470	12470	12470	20
472	20240403	122000	385087530	12430	12430	12430	12430	0
473	20240403	121900	385087530	12430	12440	12440	12430	100
474	20240403	121800	383844430	12470	12470	12470	12470	1
475	20240403	121700	383831960	12470	12470	12470	12470	0
476	20240403	121600	383831960	12470	12470	12470	12470	0
477	20240403	121500	383831960	12470	12430	12470	12430	47
478	20240403	121400	383247670	12430	12430	12430	12430	0
479	20240403	121300	383247670	12430	12430	12430	12430	0
480	20240403	121200	383247670	12430	12430	12430	12430	50
481	20240403	121100	382626170	12430	12430	12430	12430	0
482	20240403	121000	382626170	12430	12430	12430	12430	0
483	20240403	120900	382626170	12430	12430	12430	12430	3
484	20240403	120800	382588880	12420	12420	12420	12420	36
485	20240403	120700	382141760	12420	12420	12420	12420	0
486	20240403	120600	382141760	12420	12420	12420	12420	9
487	20240403	120500	382029980	12400	12400	12400	12400	0
488	20240403	120400	382029980	12400	12400	12400	12400	0
489	20240403	120300	382029980	12400	12400	12400	12400	0
490	20240403	120200	382029980	12400	12400	12400	12400	0
491	20240403	120100	382029980	12400	12400	12400	12400	0
492	20240403	120000	382029980	12400	12400	12400	12400	0
493	20240403	115900	382029980	12400	12400	12400	12400	51
494	20240403	115800	381397580	12400	12400	12400	12400	1
495	20240403	115700	381385180	12420	12420	12420	12420	0
496	20240403	115600	381385180	12420	12420	12420	12420	130
497	20240403	115500	379770580	12420	12420	12420	12420	50
498	20240403	115400	379149580	12420	12420	12420	12420	1
499	20240403	115300	379137160	12400	12400	12400	12400	0
500	20240403	115200	379137160	12400	12400	12400	12400	0
501	20240403	115100	379137160	12400	12400	12400	12400	4
502	20240403	115000	379087560	12390	12390	12390	12390	1
503	20240403	114900	379075170	12390	12390	12390	12390	1
504	20240403	114800	379062780	12390	12390	12390	12390	0
505	20240403	114700	379062780	12390	12390	12390	12390	0
506	20240403	114600	379062780	12390	12390	12390	12390	1
507	20240403	114500	379050390	12390	12390	12390	12390	0
508	20240403	114400	379050390	12390	12390	12390	12390	0
509	20240403	114300	379050390	12390	12390	12390	12390	0
510	20240403	114200	379050390	12390	12390	12390	12390	2
511	20240403	114100	379025610	12390	12390	12390	12390	0
512	20240403	114000	379025610	12390	12390	12390	12390	0
513	20240403	113900	379025610	12390	12390	12390	12390	0
514	20240403	113800	379025610	12390	12430	12430	12390	7
515	20240403	113700	378938680	12430	12430	12430	12430	0
516	20240403	113600	378938680	12430	12430	12430	12430	0
517	20240403	113500	378938680	12430	12430	12430	12430	0
518	20240403	113400	378938680	12430	12390	12430	12390	11
519	20240403	113300	378802310	12390	12420	12420	12390	31
520	20240403	113200	378418190	12390	12390	12390	12390	0
521	20240403	113100	378418190	12390	12390	12390	12390	0
522	20240403	113000	378418190	12390	12400	12400	12390	22
523	20240403	112900	378145600	12390	12410	12420	12390	404
524	20240403	112800	373138200	12430	12430	12430	12430	55
525	20240403	112700	372454550	12430	12430	12430	12430	105
526	20240403	112600	371149400	12430	12430	12430	12430	35
527	20240403	112500	370714350	12430	12430	12430	12430	5
528	20240403	112400	370652200	12430	12430	12430	12430	5
529	20240403	112300	370590050	12390	12390	12390	12390	0
530	20240403	112200	370590050	12390	12390	12390	12390	0
531	20240403	112100	370590050	12390	12390	12390	12390	0
532	20240403	112000	370590050	12390	12390	12390	12390	15
533	20240403	111900	370404200	12380	12380	12380	12380	0
534	20240403	111800	370404200	12380	12390	12390	12380	100
535	20240403	111700	369165640	12380	12380	12380	12380	0
536	20240403	111600	369165640	12380	12380	12380	12380	53
537	20240403	111500	368509500	12380	12390	12390	12380	20
538	20240403	111400	368261880	12380	12380	12380	12380	0
539	20240403	111300	368261880	12380	12380	12380	12380	0
540	20240403	111200	368261880	12380	12380	12380	12380	0
541	20240403	111100	368261880	12380	12380	12380	12380	96
542	20240403	111000	367073400	12380	12380	12380	12380	200
543	20240403	110900	364597400	12380	12380	12380	12380	22
544	20240403	110800	364325040	12380	12380	12380	12380	80
545	20240403	110700	363334640	12380	12380	12380	12380	6
546	20240403	110600	363260360	12380	12380	12380	12380	1
547	20240403	110500	363247980	12380	12380	12380	12380	1
548	20240403	110400	363235600	12380	12380	12380	12380	0
549	20240403	110300	363235600	12380	12380	12380	12370	150
550	20240403	110200	361378610	12380	12380	12380	12380	51
551	20240403	110100	360747230	12380	12380	12380	12380	0
552	20240403	110000	360747230	12380	12380	12380	12380	409
553	20240403	105900	355683810	12380	12380	12380	12380	0
554	20240403	105800	355683810	12380	12400	12400	12380	526
555	20240403	105700	349169880	12390	12390	12390	12390	0
556	20240403	105600	349169880	12390	12400	12400	12390	30
557	20240403	105500	348798100	12390	12390	12390	12390	30
558	20240403	105400	348426400	12390	12390	12390	12390	0
559	20240403	105300	348426400	12390	12390	12390	12390	4
560	20240403	105200	348376840	12390	12390	12390	12390	65
561	20240403	105100	347571490	12390	12390	12390	12390	10
562	20240403	105000	347447590	12380	12390	12390	12380	157
563	20240403	104900	345502760	12380	12400	12400	12380	460
564	20240403	104800	339804250	12400	12430	12440	12400	18
565	20240403	104700	339580600	12440	12440	12440	12440	0
566	20240403	104600	339580600	12440	12420	12440	12400	249
567	20240403	104500	336491140	12420	12420	12420	12420	0
568	20240403	104400	336491140	12420	12400	12420	12400	17
569	20240403	104300	336280240	12420	12420	12420	12420	30
570	20240403	104200	335907640	12400	12400	12400	12400	0
571	20240403	104100	335907640	12400	12400	12400	12400	0
572	20240403	104000	335907640	12400	12400	12400	12400	500
573	20240403	103900	329707640	12400	12400	12400	12400	50
574	20240403	103800	329087640	12400	12400	12400	12400	214
575	20240403	103700	326434040	12420	12420	12420	12420	0
576	20240403	103600	326434040	12420	12390	12420	12380	99
577	20240403	103500	325208280	12380	12380	12380	12380	0
578	20240403	103400	325208280	12380	12420	12420	12380	1074
579	20240403	103300	311896760	12420	12420	12420	12420	30
580	20240403	103200	311524160	12450	12440	12450	12440	91
581	20240403	103100	310391220	12420	12420	12420	12420	5
582	20240403	103000	310329120	12400	12400	12400	12400	0
583	20240403	102900	310329120	12400	12400	12400	12400	1
584	20240403	102800	310316720	12400	12400	12400	12400	53
585	20240403	102700	309659520	12400	12400	12400	12400	1
586	20240403	102600	309647120	12400	12440	12440	12390	778
587	20240403	102500	299997960	12450	12440	12450	12440	77
588	20240403	102400	299039410	12430	12430	12430	12430	0
589	20240403	102300	299039410	12430	12430	12430	12430	2
590	20240403	102200	299014550	12430	12430	12430	12430	2
591	20240403	102100	298989690	12400	12400	12400	12400	76
592	20240403	102000	298047290	12400	12400	12400	12400	0
593	20240403	101900	298047290	12400	12400	12400	12400	465
594	20240403	101800	292281290	12400	12410	12410	12400	33
595	20240403	101700	291872070	12400	12400	12400	12400	0
596	20240403	101600	291872070	12400	12410	12410	12400	414
597	20240403	101500	286738420	12430	12430	12430	12430	12
598	20240403	101400	286589260	12400	12400	12400	12400	106
599	20240403	101300	285274860	12400	12430	12430	12400	865
600	20240403	101200	274541160	12430	12410	12430	12410	105
601	20240403	101100	273238010	12410	12410	12410	12410	1
602	20240403	101000	273225600	12410	12410	12410	12410	50
603	20240403	100900	272605100	12410	12420	12420	12410	6
604	20240403	100800	272530610	12410	12410	12410	12410	0
605	20240403	100700	272530610	12410	12420	12420	12410	358
606	20240403	100600	268087320	12420	12440	12440	12420	100
607	20240403	100500	266845180	12420	12420	12420	12420	0
608	20240403	100400	266845180	12420	12420	12420	12420	0
609	20240403	100300	266845180	12420	12440	12440	12420	175
610	20240403	100200	264671480	12420	12420	12420	12420	1
611	20240403	100100	264659060	12420	12450	12450	12420	84
612	20240403	100000	263614120	12530	12530	12530	12530	0
613	20240403	095900	263614120	12530	12530	12530	12530	0
614	20240403	095800	263614120	12530	12530	12530	12530	11
615	20240403	095700	263476290	12530	12540	12540	12530	52
616	20240403	095600	262824710	12480	12430	12480	12430	773
617	20240403	095500	253188330	12410	12430	12430	12410	45
618	20240403	095400	252629360	12430	12430	12430	12430	1
619	20240403	095300	252616930	12410	12410	12410	12410	0
620	20240403	095200	252616930	12410	12410	12410	12410	0
621	20240403	095100	252616930	12410	12400	12410	12400	1422
622	20240403	095000	234983360	12370	12400	12400	12370	305
623	20240403	094900	231208060	12380	12410	12440	12380	676
624	20240403	094800	222828370	12400	12400	12400	12400	1139
625	20240403	094700	208704770	12410	12410	12410	12410	224
626	20240403	094600	205924930	12410	12410	12420	12410	103
627	20240403	094500	204646650	12410	12420	12420	12410	22
628	20240403	094400	204373540	12410	12410	12410	12410	0
629	20240403	094300	204373540	12410	12410	12410	12410	150
630	20240403	094200	202512040	12410	12450	12450	12410	1119
631	20240403	094100	188624040	12470	12470	12470	12470	0
632	20240403	094000	188624040	12470	12420	12470	12410	783
633	20240403	093900	178899410	12420	12430	12430	12420	42
634	20240403	093800	178377760	12430	12430	12430	12430	24
635	20240403	093700	178079440	12430	12460	12460	12430	45
636	20240403	093600	177519940	12420	12460	12460	12420	763
637	20240403	093500	168032630	12450	12460	12460	12450	438
638	20240403	093400	162578330	12460	12470	12470	12450	333
639	20240403	093300	158429340	12570	12580	12580	12570	30
640	20240403	093200	158052200	12580	12480	12580	12480	309
641	20240403	093100	154194320	12450	12450	12450	12450	4
642	20240403	093000	154144520	12440	12440	12450	12440	166
643	20240403	092900	152079300	12440	12470	12470	12440	410
644	20240403	092800	146970920	12470	12470	12470	12470	0
645	20240403	092700	146970920	12470	12480	12480	12470	55
646	20240403	092600	146285040	12460	12460	12460	12460	0
647	20240403	092500	146285040	12460	12460	12460	12460	0
648	20240403	092400	146285040	12460	12480	12480	12460	506
649	20240403	092300	139976460	12480	12480	12480	12480	200
650	20240403	092200	137480460	12480	12490	12490	12480	249
651	20240403	092100	134372240	12500	12490	12500	12490	10
652	20240403	092000	134247250	12490	12490	12490	12490	7
653	20240403	091900	134159820	12500	12500	12500	12480	530
654	20240403	091800	127544230	12490	12510	12510	12490	164
655	20240403	091700	125495320	12590	12590	12590	12590	1
656	20240403	091600	125482730	12600	12480	12600	12480	123
657	20240403	091500	123943160	12480	12480	12480	12480	16
658	20240403	091400	123743480	12460	12520	12520	12460	330
659	20240403	091300	119628970	12500	12480	12500	12480	1041
660	20240403	091200	106619870	12450	12460	12460	12450	634
661	20240403	091100	98726470	12460	12500	12500	12460	890
662	20240403	091000	87614920	12510	12510	12520	12500	672
663	20240403	090900	79212170	12510	12520	12520	12510	944
664	20240403	090800	67401730	12600	12540	12600	12520	1259
665	20240403	090700	51629260	12530	12670	12670	12530	30
666	20240403	090600	51250560	12530	12680	12680	12530	770
667	20240403	090500	41514470	12700	12700	12700	12700	60
668	20240403	090400	40752470	12680	12700	12700	12680	35
669	20240403	090300	40308070	12670	12620	12670	12520	1255
670	20240403	090200	24493300	12670	12670	12670	12670	45
671	20240403	090100	23923150	12600	12650	12690	12600	1472
672	20240403	090000	5322200	12700	12800	12800	12640	416