KissMeData/198940/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201300	181596815	2705	2705	2705	2705	570
3	20240403	201200	181596815	2705	2705	2705	2705	0
4	20240403	201100	181596815	2705	2705	2705	2705	0
5	20240403	201000	181596815	2705	2705	2705	2705	0
6	20240403	200900	181596815	2705	2705	2705	2705	0
7	20240403	200800	181596815	2705	2705	2705	2705	0
8	20240403	200700	181596815	2705	2705	2705	2705	0
9	20240403	200600	181596815	2705	2705	2705	2705	0
10	20240403	200500	181596815	2705	2705	2705	2705	0
11	20240403	200400	181596815	2705	2705	2705	2705	0
12	20240403	200300	181596815	2705	2705	2705	2705	0
13	20240403	200200	181596815	2705	2705	2705	2705	0
14	20240403	200100	181596815	2705	2705	2705	2705	0
15	20240403	200000	181596815	2705	2705	2705	2705	0
16	20240403	195900	181596815	2705	2705	2705	2705	0
17	20240403	195800	181596815	2705	2705	2705	2705	0
18	20240403	195700	181596815	2705	2705	2705	2705	0
19	20240403	195600	181596815	2705	2705	2705	2705	0
20	20240403	195500	181596815	2705	2705	2705	2705	0
21	20240403	195400	181596815	2705	2705	2705	2705	0
22	20240403	195300	181596815	2705	2705	2705	2705	0
23	20240403	195200	181596815	2705	2705	2705	2705	0
24	20240403	195100	181596815	2705	2705	2705	2705	0
25	20240403	195000	181596815	2705	2705	2705	2705	0
26	20240403	194900	181596815	2705	2705	2705	2705	0
27	20240403	194800	181596815	2705	2705	2705	2705	0
28	20240403	194700	181596815	2705	2705	2705	2705	0
29	20240403	194600	181596815	2705	2705	2705	2705	0
30	20240403	194500	181596815	2705	2705	2705	2705	0
31	20240403	194400	181596815	2705	2705	2705	2705	0
32	20240403	194300	181596815	2705	2705	2705	2705	570
33	20240403	194200	181596815	2705	2705	2705	2705	0
34	20240403	194100	181596815	2705	2705	2705	2705	0
35	20240403	194000	181596815	2705	2705	2705	2705	0
36	20240403	193900	181596815	2705	2705	2705	2705	0
37	20240403	193800	181596815	2705	2705	2705	2705	0
38	20240403	193700	181596815	2705	2705	2705	2705	0
39	20240403	193600	181596815	2705	2705	2705	2705	0
40	20240403	193500	181596815	2705	2705	2705	2705	0
41	20240403	193400	181596815	2705	2705	2705	2705	0
42	20240403	193300	181596815	2705	2705	2705	2705	0
43	20240403	193200	181596815	2705	2705	2705	2705	0
44	20240403	193100	181596815	2705	2705	2705	2705	0
45	20240403	193000	181596815	2705	2705	2705	2705	0
46	20240403	192900	181596815	2705	2705	2705	2705	0
47	20240403	192800	181596815	2705	2705	2705	2705	0
48	20240403	192700	181596815	2705	2705	2705	2705	0
49	20240403	192600	181596815	2705	2705	2705	2705	0
50	20240403	192500	181596815	2705	2705	2705	2705	0
51	20240403	192400	181596815	2705	2705	2705	2705	0
52	20240403	192300	181596815	2705	2705	2705	2705	0
53	20240403	192200	181596815	2705	2705	2705	2705	0
54	20240403	192100	181596815	2705	2705	2705	2705	0
55	20240403	192000	181596815	2705	2705	2705	2705	0
56	20240403	191900	181596815	2705	2705	2705	2705	0
57	20240403	191800	181596815	2705	2705	2705	2705	0
58	20240403	191700	181596815	2705	2705	2705	2705	0
59	20240403	191600	181596815	2705	2705	2705	2705	0
60	20240403	191500	181596815	2705	2705	2705	2705	0
61	20240403	191400	181596815	2705	2705	2705	2705	0
62	20240403	191300	181596815	2705	2705	2705	2705	570
63	20240403	191200	181596815	2705	2705	2705	2705	0
64	20240403	191100	181596815	2705	2705	2705	2705	0
65	20240403	191000	181596815	2705	2705	2705	2705	0
66	20240403	190900	181596815	2705	2705	2705	2705	0
67	20240403	190800	181596815	2705	2705	2705	2705	0
68	20240403	190700	181596815	2705	2705	2705	2705	0
69	20240403	190600	181596815	2705	2705	2705	2705	0
70	20240403	190500	181596815	2705	2705	2705	2705	0
71	20240403	190400	181596815	2705	2705	2705	2705	0
72	20240403	190300	181596815	2705	2705	2705	2705	0
73	20240403	190200	181596815	2705	2705	2705	2705	0
74	20240403	190100	181596815	2705	2705	2705	2705	0
75	20240403	190000	181596815	2705	2705	2705	2705	0
76	20240403	185900	181596815	2705	2705	2705	2705	0
77	20240403	185800	181596815	2705	2705	2705	2705	0
78	20240403	185700	181596815	2705	2705	2705	2705	0
79	20240403	185600	181596815	2705	2705	2705	2705	0
80	20240403	185500	181596815	2705	2705	2705	2705	0
81	20240403	185400	181596815	2705	2705	2705	2705	0
82	20240403	185300	181596815	2705	2705	2705	2705	0
83	20240403	185200	181596815	2705	2705	2705	2705	0
84	20240403	185100	181596815	2705	2705	2705	2705	0
85	20240403	185000	181596815	2705	2705	2705	2705	0
86	20240403	184900	181596815	2705	2705	2705	2705	0
87	20240403	184800	181596815	2705	2705	2705	2705	0
88	20240403	184700	181596815	2705	2705	2705	2705	0
89	20240403	184600	181596815	2705	2705	2705	2705	0
90	20240403	184500	181596815	2705	2705	2705	2705	0
91	20240403	184400	181596815	2705	2705	2705	2705	0
92	20240403	184300	181596815	2705	2705	2705	2705	570
93	20240403	184200	181596815	2705	2705	2705	2705	0
94	20240403	184100	181596815	2705	2705	2705	2705	0
95	20240403	184000	181596815	2705	2705	2705	2705	0
96	20240403	183900	181596815	2705	2705	2705	2705	0
97	20240403	183800	181596815	2705	2705	2705	2705	0
98	20240403	183700	181596815	2705	2705	2705	2705	0
99	20240403	183600	181596815	2705	2705	2705	2705	0
100	20240403	183500	181596815	2705	2705	2705	2705	0
101	20240403	183400	181596815	2705	2705	2705	2705	0
102	20240403	183300	181596815	2705	2705	2705	2705	0
103	20240403	183200	181596815	2705	2705	2705	2705	0
104	20240403	183100	181596815	2705	2705	2705	2705	0
105	20240403	183000	181596815	2705	2705	2705	2705	0
106	20240403	182900	181596815	2705	2705	2705	2705	0
107	20240403	182800	181596815	2705	2705	2705	2705	0
108	20240403	182700	181596815	2705	2705	2705	2705	0
109	20240403	182600	181596815	2705	2705	2705	2705	0
110	20240403	182500	181596815	2705	2705	2705	2705	0
111	20240403	182400	181596815	2705	2705	2705	2705	0
112	20240403	182300	181596815	2705	2705	2705	2705	0
113	20240403	182200	181596815	2705	2705	2705	2705	0
114	20240403	182100	181596815	2705	2705	2705	2705	0
115	20240403	182000	181596815	2705	2705	2705	2705	0
116	20240403	181900	181596815	2705	2705	2705	2705	0
117	20240403	181800	181596815	2705	2705	2705	2705	0
118	20240403	181700	181596815	2705	2705	2705	2705	0
119	20240403	181600	181596815	2705	2705	2705	2705	0
120	20240403	181500	181596815	2705	2705	2705	2705	0
121	20240403	181400	181596815	2705	2705	2705	2705	0
122	20240403	181300	181596815	2705	2705	2705	2705	570
123	20240403	181200	181596815	2705	2705	2705	2705	0
124	20240403	181100	181596815	2705	2705	2705	2705	0
125	20240403	181000	181596815	2705	2705	2705	2705	0
126	20240403	180900	181596815	2705	2705	2705	2705	0
127	20240403	180800	181596815	2705	2705	2705	2705	0
128	20240403	180700	181596815	2705	2705	2705	2705	0
129	20240403	180600	181596815	2705	2705	2705	2705	0
130	20240403	180500	181596815	2705	2705	2705	2705	0
131	20240403	180400	181596815	2705	2705	2705	2705	0
132	20240403	180300	181596815	2705	2705	2705	2705	0
133	20240403	180200	181596815	2705	2705	2705	2705	0
134	20240403	180100	181596815	2705	2705	2705	2705	0
135	20240403	180000	181596815	2705	2705	2705	2705	0
136	20240403	175900	181596815	2705	2705	2705	2705	0
137	20240403	175800	181596815	2705	2705	2705	2705	0
138	20240403	175700	181596815	2705	2705	2705	2705	0
139	20240403	175600	181596815	2705	2705	2705	2705	0
140	20240403	175500	181596815	2705	2705	2705	2705	0
141	20240403	175400	181596815	2705	2705	2705	2705	0
142	20240403	175300	181596815	2705	2705	2705	2705	0
143	20240403	175200	181596815	2705	2705	2705	2705	0
144	20240403	175100	181596815	2705	2705	2705	2705	0
145	20240403	175000	181596815	2705	2705	2705	2705	0
146	20240403	174900	181596815	2705	2705	2705	2705	0
147	20240403	174800	181596815	2705	2705	2705	2705	0
148	20240403	174700	181596815	2705	2705	2705	2705	0
149	20240403	174600	181596815	2705	2705	2705	2705	0
150	20240403	174500	181596815	2705	2705	2705	2705	0
151	20240403	174400	181596815	2705	2705	2705	2705	0
152	20240403	174300	181596815	2705	2705	2705	2705	570
153	20240403	174200	181596815	2705	2705	2705	2705	0
154	20240403	174100	181596815	2705	2705	2705	2705	0
155	20240403	174000	181596815	2705	2705	2705	2705	0
156	20240403	173900	181596815	2705	2705	2705	2705	0
157	20240403	173800	181596815	2705	2705	2705	2705	0
158	20240403	173700	181596815	2705	2705	2705	2705	0
159	20240403	173600	181596815	2705	2705	2705	2705	0
160	20240403	173500	181596815	2705	2705	2705	2705	0
161	20240403	173400	181596815	2705	2705	2705	2705	0
162	20240403	173300	181596815	2705	2705	2705	2705	0
163	20240403	173200	181596815	2705	2705	2705	2705	0
164	20240403	173100	181596815	2705	2705	2705	2705	0
165	20240403	173000	181596815	2705	2705	2705	2705	0
166	20240403	172900	181596815	2705	2705	2705	2705	0
167	20240403	172800	181596815	2705	2705	2705	2705	0
168	20240403	172700	181596815	2705	2705	2705	2705	0
169	20240403	172600	181596815	2705	2705	2705	2705	0
170	20240403	172500	181596815	2705	2705	2705	2705	0
171	20240403	172400	181596815	2705	2705	2705	2705	0
172	20240403	172300	181596815	2705	2705	2705	2705	0
173	20240403	172200	181596815	2705	2705	2705	2705	0
174	20240403	172100	181596815	2705	2705	2705	2705	0
175	20240403	172000	181596815	2705	2705	2705	2705	0
176	20240403	171900	181596815	2705	2705	2705	2705	0
177	20240403	171800	181596815	2705	2705	2705	2705	0
178	20240403	171700	181596815	2705	2705	2705	2705	0
179	20240403	171600	181596815	2705	2705	2705	2705	0
180	20240403	171500	181596815	2705	2705	2705	2705	0
181	20240403	171400	181596815	2705	2705	2705	2705	0
182	20240403	171300	181596815	2705	2705	2705	2705	570
183	20240403	171200	181596815	2705	2705	2705	2705	0
184	20240403	171100	181596815	2705	2705	2705	2705	0
185	20240403	171000	181596815	2705	2705	2705	2705	0
186	20240403	170900	181596815	2705	2705	2705	2705	0
187	20240403	170800	181596815	2705	2705	2705	2705	0
188	20240403	170700	181596815	2705	2705	2705	2705	0
189	20240403	170600	181596815	2705	2705	2705	2705	0
190	20240403	170500	181596815	2705	2705	2705	2705	0
191	20240403	170400	181596815	2705	2705	2705	2705	0
192	20240403	170300	181596815	2705	2705	2705	2705	0
193	20240403	170200	181596815	2705	2705	2705	2705	0
194	20240403	170100	181596815	2705	2705	2705	2705	0
195	20240403	170000	181596815	2705	2705	2705	2705	0
196	20240403	165900	181596815	2705	2705	2705	2705	0
197	20240403	165800	181596815	2705	2705	2705	2705	0
198	20240403	165700	181596815	2705	2705	2705	2705	0
199	20240403	165600	181596815	2705	2705	2705	2705	0
200	20240403	165500	181596815	2705	2705	2705	2705	0
201	20240403	165400	181596815	2705	2705	2705	2705	0
202	20240403	165300	181596815	2705	2705	2705	2705	0
203	20240403	165200	181596815	2705	2705	2705	2705	0
204	20240403	165100	181596815	2705	2705	2705	2705	0
205	20240403	165000	181596815	2705	2705	2705	2705	0
206	20240403	164900	181596815	2705	2705	2705	2705	0
207	20240403	164800	181596815	2705	2705	2705	2705	0
208	20240403	164700	181596815	2705	2705	2705	2705	0
209	20240403	164600	181596815	2705	2705	2705	2705	0
210	20240403	164500	181596815	2705	2705	2705	2705	0
211	20240403	164400	181596815	2705	2705	2705	2705	0
212	20240403	164300	181596815	2705	2705	2705	2705	570
213	20240403	164200	181596815	2705	2705	2705	2705	0
214	20240403	164100	181596815	2705	2705	2705	2705	0
215	20240403	164000	181596815	2705	2705	2705	2705	0
216	20240403	163900	181596815	2705	2705	2705	2705	0
217	20240403	163800	181596815	2705	2705	2705	2705	0
218	20240403	163700	181596815	2705	2705	2705	2705	0
219	20240403	163600	181596815	2705	2705	2705	2705	0
220	20240403	163500	181596815	2705	2705	2705	2705	0
221	20240403	163400	181596815	2705	2705	2705	2705	0
222	20240403	163300	181596815	2705	2705	2705	2705	0
223	20240403	163200	181596815	2705	2705	2705	2705	0
224	20240403	163100	181596815	2705	2705	2705	2705	0
225	20240403	163000	181596815	2705	2705	2705	2705	0
226	20240403	162900	181596815	2705	2705	2705	2705	0
227	20240403	162800	181596815	2705	2705	2705	2705	0
228	20240403	162700	181596815	2705	2705	2705	2705	0
229	20240403	162600	181596815	2705	2705	2705	2705	0
230	20240403	162500	181596815	2705	2705	2705	2705	0
231	20240403	162400	181596815	2705	2705	2705	2705	0
232	20240403	162300	181596815	2705	2705	2705	2705	0
233	20240403	162200	181596815	2705	2705	2705	2705	0
234	20240403	162100	181596815	2705	2705	2705	2705	0
235	20240403	162000	181596815	2705	2705	2705	2705	0
236	20240403	161900	181596815	2705	2705	2705	2705	0
237	20240403	161800	181596815	2705	2705	2705	2705	0
238	20240403	161700	181596815	2705	2705	2705	2705	0
239	20240403	161600	181596815	2705	2705	2705	2705	0
240	20240403	161500	181596815	2705	2705	2705	2705	0
241	20240403	161400	181596815	2705	2705	2705	2705	0
242	20240403	161300	181596815	2705	2705	2705	2705	570
243	20240403	161200	181596815	2705	2705	2705	2705	0
244	20240403	161100	181596815	2705	2705	2705	2705	0
245	20240403	161000	181596815	2705	2705	2705	2705	0
246	20240403	160900	181596815	2705	2705	2705	2705	0
247	20240403	160800	181596815	2705	2705	2705	2705	0
248	20240403	160700	181596815	2705	2705	2705	2705	0
249	20240403	160600	181596815	2705	2705	2705	2705	0
250	20240403	160500	181596815	2705	2705	2705	2705	0
251	20240403	160400	181596815	2705	2705	2705	2705	0
252	20240403	160300	181596815	2705	2705	2705	2705	0
253	20240403	160200	181596815	2705	2705	2705	2705	0
254	20240403	160100	181596815	2705	2705	2705	2705	0
255	20240403	160000	181596815	2705	2705	2705	2705	0
256	20240403	155900	181596815	2705	2705	2705	2705	0
257	20240403	155800	181596815	2705	2705	2705	2705	0
258	20240403	155700	181596815	2705	2705	2705	2705	0
259	20240403	155600	181596815	2705	2705	2705	2705	0
260	20240403	155500	181596815	2705	2705	2705	2705	0
261	20240403	155400	181596815	2705	2705	2705	2705	0
262	20240403	155300	181596815	2705	2705	2705	2705	0
263	20240403	155200	181596815	2705	2705	2705	2705	0
264	20240403	155100	181596815	2705	2705	2705	2705	0
265	20240403	155000	181596815	2705	2705	2705	2705	0
266	20240403	154900	181596815	2705	2705	2705	2705	0
267	20240403	154800	181596815	2705	2705	2705	2705	0
268	20240403	154700	181596815	2705	2705	2705	2705	0
269	20240403	154600	181596815	2705	2705	2705	2705	0
270	20240403	154500	181596815	2705	2705	2705	2705	0
271	20240403	154400	181596815	2705	2705	2705	2705	0
272	20240403	154300	181596815	2705	2705	2705	2705	570
273	20240403	154200	181596815	2705	2705	2705	2705	0
274	20240403	154100	181596815	2705	2705	2705	2705	0
275	20240403	154000	181596815	2705	2705	2705	2705	0
276	20240403	153900	181596815	2705	2705	2705	2705	0
277	20240403	153800	181596815	2705	2705	2705	2705	0
278	20240403	153700	181596815	2705	2705	2705	2705	0
279	20240403	153600	181596815	2705	2705	2705	2705	0
280	20240403	153500	181596815	2705	2705	2705	2705	0
281	20240403	153400	181596815	2705	2705	2705	2705	0
282	20240403	153300	181596815	2705	2705	2705	2705	0
283	20240403	153200	181596815	2705	2705	2705	2705	0
284	20240403	153100	181596815	2705	2705	2705	2705	0
285	20240403	153000	181596815	2705	2705	2705	2705	570
286	20240403	152900	180054965	2700	2700	2700	2700	0
287	20240403	152800	180054965	2700	2700	2700	2700	0
288	20240403	152700	180054965	2700	2700	2700	2700	0
289	20240403	152600	180054965	2700	2700	2700	2700	0
290	20240403	152500	180054965	2700	2700	2700	2700	0
291	20240403	152400	180054965	2700	2700	2700	2700	0
292	20240403	152300	180054965	2700	2700	2700	2700	0
293	20240403	152200	180054965	2700	2700	2700	2700	0
294	20240403	152100	180054965	2700	2700	2700	2700	0
295	20240403	152000	180054965	2700	2700	2700	2700	0
296	20240403	151900	180054965	2700	2700	2705	2700	62
297	20240403	151800	179887560	2700	2700	2700	2700	50
298	20240403	151700	179752560	2705	2705	2705	2705	10
299	20240403	151600	179725510	2705	2700	2705	2700	190
300	20240403	151500	179212495	2700	2700	2700	2700	3
301	20240403	151400	179204395	2700	2700	2700	2700	3
302	20240403	151300	179196295	2700	2700	2700	2700	3
303	20240403	151200	179188195	2700	2700	2700	2675	10006
304	20240403	151100	152370815	2705	2705	2705	2705	3
305	20240403	151000	152362700	2705	2700	2705	2700	53
306	20240403	150900	152219585	2705	2705	2705	2705	3
307	20240403	150800	152211470	2705	2705	2705	2705	3
308	20240403	150700	152203355	2700	2690	2700	2690	154
309	20240403	150600	151789055	2690	2690	2690	2690	3
310	20240403	150500	151780985	2690	2690	2690	2690	3
311	20240403	150400	151772915	2690	2690	2690	2690	3
312	20240403	150300	151764845	2690	2690	2690	2690	105
313	20240403	150200	151482395	2690	2690	2690	2690	56
314	20240403	150100	151331755	2705	2705	2705	2705	3
315	20240403	150000	151323640	2705	2705	2705	2705	3
316	20240403	145900	151315525	2705	2705	2705	2705	3
317	20240403	145800	151307410	2705	2705	2705	2705	3
318	20240403	145700	151299295	2705	2705	2705	2705	14
319	20240403	145600	151261425	2705	2705	2705	2705	13
320	20240403	145500	151226260	2705	2705	2705	2705	103
321	20240403	145400	150947645	2705	2705	2705	2705	3
322	20240403	145300	150939530	2705	2705	2705	2705	3
323	20240403	145200	150931415	2705	2705	2705	2705	4
324	20240403	145100	150920595	2705	2705	2705	2705	3
325	20240403	145000	150912480	2705	2705	2705	2705	93
326	20240403	144900	150660915	2705	2705	2705	2705	3
327	20240403	144800	150652800	2705	2705	2705	2705	3
328	20240403	144700	150644685	2705	2700	2705	2700	4
329	20240403	144600	150633875	2700	2700	2700	2700	3
330	20240403	144500	150625775	2705	2705	2705	2705	3
331	20240403	144400	150617660	2705	2700	2705	2700	3
332	20240403	144300	150609555	2700	2685	2700	2685	5
333	20240403	144200	150596085	2705	2705	2705	2705	4
334	20240403	144100	150585265	2705	2700	2705	2685	701
335	20240403	144000	148697015	2705	2705	2705	2705	3
336	20240403	143900	148688900	2705	2705	2705	2705	3
337	20240403	143800	148680785	2705	2705	2705	2705	3
338	20240403	143700	148672670	2705	2705	2705	2705	14
339	20240403	143600	148634800	2705	2705	2705	2705	3
340	20240403	143500	148626685	2705	2705	2705	2705	3
341	20240403	143400	148618570	2705	2705	2705	2705	3
342	20240403	143300	148610455	2705	2705	2705	2705	3
343	20240403	143200	148602340	2705	2705	2705	2705	4
344	20240403	143100	148591520	2705	2705	2705	2705	3
345	20240403	143000	148583405	2705	2705	2705	2705	3
346	20240403	142900	148575290	2705	2705	2705	2705	3
347	20240403	142800	148567175	2705	2700	2705	2700	597
348	20240403	142700	146955260	2705	2705	2705	2705	4
349	20240403	142600	146944440	2705	2705	2705	2705	3
350	20240403	142500	146936325	2705	2705	2705	2705	3
351	20240403	142400	146928210	2705	2705	2705	2705	13
352	20240403	142300	146893045	2705	2705	2705	2705	3
353	20240403	142200	146884930	2705	2700	2705	2700	6
354	20240403	142100	146868710	2705	2705	2705	2705	3
355	20240403	142000	146860595	2705	2705	2705	2705	3
356	20240403	141900	146852480	2705	2705	2705	2705	3
357	20240403	141800	146844365	2705	2705	2705	2705	3
358	20240403	141700	146836250	2705	2705	2705	2705	4
359	20240403	141600	146825430	2705	2705	2705	2705	3
360	20240403	141500	146817315	2705	2705	2705	2705	7
361	20240403	141400	146798380	2705	2705	2705	2705	3
362	20240403	141300	146790265	2705	2705	2705	2705	3
363	20240403	141200	146782150	2705	2705	2705	2705	4
364	20240403	141100	146771330	2705	2705	2705	2705	3
365	20240403	141000	146763215	2705	2705	2705	2705	3
366	20240403	140900	146755100	2705	2705	2705	2705	3
367	20240403	140800	146746985	2705	2705	2705	2705	3
368	20240403	140700	146738870	2705	2705	2705	2705	4
369	20240403	140600	146728050	2705	2705	2705	2705	3
370	20240403	140500	146719935	2705	2705	2705	2705	3
371	20240403	140400	146711820	2705	2700	2705	2700	8
372	20240403	140300	146690205	2705	2705	2705	2705	3
373	20240403	140200	146682090	2705	2705	2705	2705	4
374	20240403	140100	146671270	2705	2705	2705	2705	33
375	20240403	140000	146582005	2705	2700	2705	2700	44
376	20240403	135900	146463140	2705	2705	2705	2705	3
377	20240403	135800	146455025	2705	2705	2705	2705	3
378	20240403	135700	146446910	2705	2700	2705	2700	5
379	20240403	135600	146433390	2705	2705	2705	2705	3
380	20240403	135500	146425275	2705	2705	2705	2705	3
381	20240403	135400	146417160	2705	2705	2705	2705	3
382	20240403	135300	146409045	2705	2705	2705	2705	3
383	20240403	135200	146400930	2705	2705	2705	2705	432
384	20240403	135100	145232370	2705	2705	2705	2705	3
385	20240403	135000	145224255	2705	2700	2705	2700	13
386	20240403	134900	145189140	2705	2705	2705	2705	3
387	20240403	134800	145181025	2705	2705	2705	2705	3
388	20240403	134700	145172910	2705	2705	2705	2705	4
389	20240403	134600	145162090	2705	2705	2705	2705	3
390	20240403	134500	145153975	2700	2705	2705	2700	19
391	20240403	134400	145102660	2705	2705	2705	2705	3
392	20240403	134300	145094545	2705	2705	2705	2705	3
393	20240403	134200	145086430	2705	2705	2705	2705	4
394	20240403	134100	145075610	2705	2705	2705	2705	3
395	20240403	134000	145067495	2705	2705	2705	2705	3
396	20240403	133900	145059380	2705	2705	2705	2705	3
397	20240403	133800	145051265	2705	2705	2705	2705	3
398	20240403	133700	145043150	2705	2700	2705	2700	133
399	20240403	133600	144684030	2705	2705	2705	2705	3
400	20240403	133500	144675915	2700	2705	2705	2700	103
401	20240403	133400	144397800	2705	2705	2705	2705	3
402	20240403	133300	144389685	2705	2705	2705	2705	3
403	20240403	133200	144381570	2705	2700	2705	2700	598
404	20240403	133100	142766950	2700	2700	2700	2700	3
405	20240403	133000	142758850	2700	2700	2700	2700	3
406	20240403	132900	142750750	2700	2700	2700	2695	5
407	20240403	132800	142737255	2705	2700	2705	2700	71
408	20240403	132700	142545540	2700	2700	2700	2700	4
409	20240403	132600	142534740	2700	2695	2700	2695	193
410	20240403	132500	142014590	2695	2695	2695	2695	3
411	20240403	132400	142006505	2695	2695	2695	2695	3
412	20240403	132300	141998420	2695	2695	2695	2695	3
413	20240403	132200	141990335	2695	2695	2695	2695	4
414	20240403	132100	141979555	2695	2695	2695	2695	3
415	20240403	132000	141971470	2695	2695	2695	2695	3
416	20240403	131900	141963385	2695	2695	2695	2695	3
417	20240403	131800	141955300	2695	2695	2695	2695	3
418	20240403	131700	141947215	2700	2700	2700	2700	4
419	20240403	131600	141936415	2700	2700	2700	2700	3
420	20240403	131500	141928315	2700	2700	2700	2700	3
421	20240403	131400	141920215	2700	2700	2700	2700	6
422	20240403	131300	141904015	2700	2700	2700	2700	1001
423	20240403	131200	139201315	2705	2700	2705	2700	6
424	20240403	131100	139185095	2700	2700	2700	2700	185
425	20240403	131000	138685595	2700	2690	2705	2690	1871
426	20240403	130900	133635275	2690	2685	2690	2685	8
427	20240403	130800	133613780	2685	2685	2685	2685	6
428	20240403	130700	133597670	2695	2695	2695	2695	43
429	20240403	130600	133481785	2695	2690	2695	2690	279
430	20240403	130500	132731260	2695	2690	2695	2690	8
431	20240403	130400	132709725	2695	2695	2695	2695	4
432	20240403	130300	132698945	2695	2685	2695	2685	101
433	20240403	130200	132427295	2685	2675	2685	2675	78
434	20240403	130100	132218270	2675	2675	2675	2675	3
435	20240403	130000	132210245	2675	2665	2675	2665	18
436	20240403	125900	132162245	2665	2665	2665	2665	26
437	20240403	125800	132092955	2660	2660	2660	2660	222
438	20240403	125700	131502435	2665	2665	2665	2665	60
439	20240403	125600	131342535	2670	2670	2670	2670	23
440	20240403	125500	131281125	2670	2670	2670	2670	46
441	20240403	125400	131158305	2670	2670	2670	2670	3
442	20240403	125300	131150295	2670	2670	2670	2670	3
443	20240403	125200	131142285	2670	2670	2670	2670	55
444	20240403	125100	130995435	2670	2670	2670	2670	108
445	20240403	125000	130707075	2680	2680	2680	2680	3
446	20240403	124900	130699035	2680	2680	2680	2680	3
447	20240403	124800	130690995	2685	2685	2685	2685	3
448	20240403	124700	130682940	2685	2685	2685	2685	4
449	20240403	124600	130672200	2665	2665	2665	2665	1964
450	20240403	124500	125438140	2665	2665	2665	2665	9
451	20240403	124400	125414155	2665	2665	2665	2665	3
452	20240403	124300	125406160	2665	2665	2665	2665	3
453	20240403	124200	125398165	2665	2665	2665	2665	566
454	20240403	124100	123889775	2665	2655	2665	2655	9
455	20240403	124000	123865800	2655	2665	2665	2655	69
456	20240403	123900	123682075	2665	2665	2665	2665	3
457	20240403	123800	123674080	2665	2665	2665	2665	4
458	20240403	123700	123663420	2665	2655	2665	2655	5
459	20240403	123600	123650105	2665	2660	2665	2660	450
460	20240403	123500	122453090	2665	2665	2665	2660	381
461	20240403	123400	121437735	2665	2665	2665	2665	33
462	20240403	123300	121349790	2665	2665	2665	2665	3
463	20240403	123200	121341795	2665	2665	2685	2665	453
464	20240403	123100	120134470	2665	2670	2670	2665	2860
465	20240403	123000	112511810	2690	2670	2690	2670	8
466	20240403	122900	112490390	2690	2690	2690	2690	3
467	20240403	122800	112482320	2690	2675	2690	2670	323
468	20240403	122700	111619505	2690	2690	2690	2690	4
469	20240403	122600	111608745	2690	2680	2690	2680	3
470	20240403	122500	111600690	2690	2690	2690	2690	3
471	20240403	122400	111592620	2690	2690	2690	2690	4
472	20240403	122300	111581860	2690	2690	2690	2690	9
473	20240403	122200	111557650	2690	2690	2690	2690	7
474	20240403	122100	111538820	2690	2690	2690	2690	3
475	20240403	122000	111530750	2690	2690	2690	2690	3
476	20240403	121900	111522680	2690	2690	2690	2690	3
477	20240403	121800	111514610	2690	2690	2690	2690	3
478	20240403	121700	111506540	2690	2690	2690	2690	4
479	20240403	121600	111495780	2690	2690	2690	2690	3
480	20240403	121500	111487710	2690	2690	2690	2690	150
481	20240403	121400	111084210	2695	2695	2695	2695	3
482	20240403	121300	111076125	2695	2690	2695	2690	496
483	20240403	121200	109741870	2690	2690	2690	2690	4
484	20240403	121100	109731110	2690	2690	2690	2690	3
485	20240403	121000	109723040	2690	2690	2690	2690	3
486	20240403	120900	109714970	2690	2690	2690	2690	3
487	20240403	120800	109706900	2690	2690	2690	2690	41
488	20240403	120700	109596610	2690	2690	2690	2690	3
489	20240403	120600	109588540	2690	2690	2690	2690	4
490	20240403	120500	109577780	2690	2690	2690	2690	3
491	20240403	120400	109569710	2690	2690	2690	2690	3
492	20240403	120300	109561640	2690	2690	2690	2690	3
493	20240403	120200	109553570	2690	2690	2690	2690	3
494	20240403	120100	109545500	2690	2690	2690	2690	4
495	20240403	120000	109534740	2690	2680	2690	2680	112
496	20240403	115900	109234550	2690	2690	2690	2690	3
497	20240403	115800	109226480	2690	2690	2690	2690	3
498	20240403	115700	109218410	2690	2670	2690	2670	4
499	20240403	115600	109207670	2690	2690	2690	2690	4
500	20240403	115500	109196910	2690	2680	2690	2670	4868
501	20240403	115400	96185740	2690	2690	2690	2690	3
502	20240403	115300	96177670	2690	2690	2690	2690	3
503	20240403	115200	96169600	2690	2690	2690	2690	3
504	20240403	115100	96161530	2690	2690	2690	2690	6
505	20240403	115000	96145390	2690	2690	2690	2690	7
506	20240403	114900	96126560	2690	2690	2690	2690	3
507	20240403	114800	96118490	2690	2690	2690	2690	3
508	20240403	114700	96110420	2680	2690	2690	2680	260
509	20240403	114600	95411520	2690	2690	2690	2690	4
510	20240403	114500	95400760	2690	2690	2690	2690	3
511	20240403	114400	95392690	2690	2680	2690	2680	303
512	20240403	114300	94580620	2690	2690	2690	2690	3
513	20240403	114200	94572550	2690	2690	2690	2690	3
514	20240403	114100	94564480	2690	2690	2690	2690	4
515	20240403	114000	94553720	2695	2680	2695	2680	103
516	20240403	113900	94277635	2695	2695	2695	2695	3
517	20240403	113800	94269550	2695	2695	2695	2695	3
518	20240403	113700	94261465	2695	2695	2695	2695	3
519	20240403	113600	94253380	2695	2695	2695	2695	4
520	20240403	113500	94242600	2695	2695	2695	2695	3
521	20240403	113400	94234515	2695	2695	2695	2695	3
522	20240403	113300	94226430	2695	2695	2695	2695	3
523	20240403	113200	94218345	2695	2695	2695	2695	3
524	20240403	113100	94210260	2680	2695	2695	2680	64
525	20240403	113000	94038530	2695	2695	2695	2695	3
526	20240403	112900	94030445	2695	2695	2695	2695	3
527	20240403	112800	94022360	2695	2695	2695	2695	103
528	20240403	112700	93744775	2695	2695	2695	2695	3
529	20240403	112600	93736690	2695	2695	2695	2695	6
530	20240403	112500	93720520	2695	2690	2695	2690	1013
531	20240403	112400	90991265	2690	2690	2690	2690	3
532	20240403	112300	90983195	2690	2690	2690	2690	3
533	20240403	112200	90975125	2690	2685	2690	2675	2597
534	20240403	112100	84011620	2685	2685	2685	2685	4
535	20240403	112000	84000880	2685	2685	2685	2685	3
536	20240403	111900	83992825	2685	2680	2685	2675	72
537	20240403	111800	83800090	2685	2680	2685	2680	5
538	20240403	111700	83786670	2685	2680	2685	2680	53
539	20240403	111600	83644615	2680	2685	2685	2680	104
540	20240403	111500	83365875	2685	2685	2685	2685	5
541	20240403	111400	83352450	2690	2690	2690	2690	3
542	20240403	111300	83344380	2690	2695	2695	2690	5
543	20240403	111200	83330925	2695	2695	2695	2695	3
544	20240403	111100	83322840	2695	2695	2695	2695	4
545	20240403	111000	83312060	2695	2695	2695	2695	4
546	20240403	110900	83301280	2695	2695	2695	2695	11
547	20240403	110800	83271635	2695	2695	2695	2695	35
548	20240403	110700	83177310	2695	2695	2695	2695	13
549	20240403	110600	83142275	2695	2680	2695	2680	10
550	20240403	110500	83115400	2695	2690	2695	2690	103
551	20240403	110400	82838315	2695	2695	2695	2695	3
552	20240403	110300	82830230	2695	2695	2695	2695	3
553	20240403	110200	82822145	2695	2680	2695	2680	292
554	20240403	110100	82039540	2695	2695	2695	2695	4
555	20240403	110000	82028760	2695	2695	2695	2695	3
556	20240403	105900	82020675	2695	2695	2695	2695	3
557	20240403	105800	82012590	2695	2695	2695	2695	3
558	20240403	105700	82004505	2695	2695	2695	2695	3
559	20240403	105600	81996420	2695	2695	2695	2695	4
560	20240403	105500	81985640	2695	2695	2695	2695	3
561	20240403	105400	81977555	2700	2695	2700	2680	1303
562	20240403	105300	78478525	2700	2700	2700	2700	3
563	20240403	105200	78470425	2700	2700	2700	2700	3
564	20240403	105100	78462325	2700	2700	2700	2700	4
565	20240403	105000	78451525	2700	2700	2700	2700	103
566	20240403	104900	78173425	2700	2700	2700	2700	3
567	20240403	104800	78165325	2700	2700	2700	2700	4
568	20240403	104700	78154525	2700	2690	2700	2685	612
569	20240403	104600	76510910	2700	2700	2700	2700	24
570	20240403	104500	76446110	2700	2700	2700	2700	3
571	20240403	104400	76438010	2700	2700	2700	2690	105
572	20240403	104300	76154520	2700	2700	2700	2700	3
573	20240403	104200	76146420	2700	2700	2700	2700	3
574	20240403	104100	76138320	2705	2700	2705	2700	104
575	20240403	104000	75857500	2705	2705	2705	2705	3
576	20240403	103900	75849385	2705	2695	2705	2695	503
577	20240403	103800	74493770	2695	2695	2695	2695	53
578	20240403	103700	74350935	2695	2695	2695	2695	3
579	20240403	103600	74342850	2695	2695	2695	2695	4
580	20240403	103500	74332070	2695	2695	2695	2695	3
581	20240403	103400	74323985	2685	2695	2695	2685	8
582	20240403	103300	74302475	2695	2685	2695	2685	632
583	20240403	103200	72605525	2685	2680	2685	2680	1885
584	20240403	103100	67547370	2680	2680	2680	2680	104
585	20240403	103000	67268650	2680	2680	2680	2680	3
586	20240403	102900	67260610	2680	2685	2685	2680	379
587	20240403	102800	66244390	2695	2695	2695	2690	108
588	20240403	102700	65953830	2695	2680	2695	2680	44
589	20240403	102600	65835265	2695	2695	2695	2695	304
590	20240403	102500	65015985	2695	2695	2695	2695	3
591	20240403	102400	65007900	2670	2695	2695	2670	103
592	20240403	102300	64732695	2700	2695	2700	2675	403
593	20240403	102200	63650595	2695	2690	2695	2680	108
594	20240403	102100	63360655	2700	2700	2700	2700	4
595	20240403	102000	63349855	2680	2710	2710	2680	303
596	20240403	101900	62537015	2710	2710	2710	2710	3
597	20240403	101800	62528885	2710	2710	2710	2710	3
598	20240403	101700	62520755	2710	2700	2710	2700	54
599	20240403	101600	62374925	2710	2700	2710	2700	74
600	20240403	101500	62175085	2710	2710	2710	2710	60
601	20240403	101400	62012485	2710	2700	2710	2700	69
602	20240403	101300	61826155	2700	2700	2700	2700	3
603	20240403	101200	61818055	2700	2700	2700	2700	5
604	20240403	101100	61804555	2700	2700	2700	2700	114
605	20240403	101000	61496755	2700	2700	2700	2700	5
606	20240403	100900	61483255	2700	2700	2700	2700	3
607	20240403	100800	61475155	2700	2700	2700	2700	53
608	20240403	100700	61332055	2700	2700	2700	2700	3
609	20240403	100600	61323955	2700	2700	2700	2700	4
610	20240403	100500	61313155	2700	2700	2700	2700	5
611	20240403	100400	61299655	2700	2700	2700	2700	3
612	20240403	100300	61291555	2700	2700	2700	2700	103
613	20240403	100200	61013455	2700	2700	2700	2700	4
614	20240403	100100	61002655	2700	2700	2700	2700	5
615	20240403	100000	60989155	2700	2695	2700	2670	1547
616	20240403	095900	56828885	2695	2685	2695	2685	34
617	20240403	095800	56737565	2695	2685	2695	2685	133
618	20240403	095700	56380430	2680	2680	2680	2680	91
619	20240403	095600	56136550	2680	2680	2680	2680	4
620	20240403	095500	56125830	2680	2680	2680	2675	1977
621	20240403	095400	50837335	2680	2675	2680	2675	71
622	20240403	095300	50647335	2675	2680	2680	2675	22
623	20240403	095200	50588380	2680	2685	2685	2680	864
624	20240403	095100	48272360	2685	2685	2685	2685	7
625	20240403	095000	48253565	2685	2685	2685	2680	1114
626	20240403	094900	45267980	2685	2700	2700	2685	2507
627	20240403	094800	38505095	2710	2710	2710	2710	187
628	20240403	094700	37998325	2700	2710	2710	2700	454
629	20240403	094600	36772445	2710	2715	2715	2700	3015
630	20240403	094500	28629890	2715	2715	2715	2715	3
631	20240403	094400	28621745	2715	2705	2715	2705	969
632	20240403	094300	26000570	2705	2715	2715	2705	1406
633	20240403	094200	22192825	2715	2720	2720	2715	239
634	20240403	094100	21543925	2730	2730	2730	2730	5
635	20240403	094000	21530275	2730	2730	2730	2730	3
636	20240403	093900	21522085	2730	2725	2730	2720	1003
637	20240403	093800	18793890	2730	2730	2730	2730	3
638	20240403	093700	18785700	2740	2740	2740	2725	14
639	20240403	093600	18747355	2740	2735	2740	2720	1304
640	20240403	093500	15196065	2740	2740	2740	2740	3
641	20240403	093400	15187845	2740	2740	2740	2740	3
642	20240403	093300	15179625	2740	2745	2745	2740	7
643	20240403	093200	15160425	2745	2740	2745	2740	417
644	20240403	093100	14017830	2745	2745	2745	2745	13
645	20240403	093000	13982145	2745	2745	2745	2745	3
646	20240403	092900	13973910	2745	2745	2745	2745	3
647	20240403	092800	13965675	2745	2745	2745	2745	3
648	20240403	092700	13957440	2745	2745	2745	2745	3
649	20240403	092600	13949205	2745	2745	2745	2745	4
650	20240403	092500	13938225	2745	2745	2745	2745	3
651	20240403	092400	13929990	2745	2745	2745	2745	3
652	20240403	092300	13921755	2745	2745	2745	2745	3
653	20240403	092200	13913520	2745	2730	2745	2730	62
654	20240403	092100	13744105	2745	2740	2745	2740	164
655	20240403	092000	13294725	2745	2745	2745	2745	1475
656	20240403	091900	9245850	2745	2745	2745	2745	4
657	20240403	091800	9234870	2745	2745	2745	2745	3
658	20240403	091700	9226635	2745	2745	2745	2745	8
659	20240403	091600	9204675	2745	2735	2745	2730	184
660	20240403	091500	8701835	2745	2745	2745	2745	3
661	20240403	091400	8693600	2745	2745	2745	2745	3
662	20240403	091300	8685365	2745	2745	2745	2745	3
663	20240403	091200	8677130	2750	2740	2750	2735	14
664	20240403	091100	8638790	2740	2740	2750	2740	140
665	20240403	091000	8255145	2755	2755	2755	2755	3
666	20240403	090900	8246880	2760	2760	2760	2760	3
667	20240403	090800	8238600	2760	2745	2760	2740	960
668	20240403	090700	5608110	2765	2765	2765	2765	3
669	20240403	090600	5599815	2765	2765	2770	2765	104
670	20240403	090500	5312235	2765	2765	2765	2765	13
671	20240403	090400	5276290	2765	2745	2765	2745	8
672	20240403	090300	5254270	2770	2745	2770	2740	8
673	20240403	090200	5232255	2780	2780	2780	2780	5
674	20240403	090100	5218355	2730	2755	2785	2730	1438
675	20240403	090000	1231480	2755	2755	2755	2750	447