KissMeData/214270/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201700	586900460	2410	2410	2410	2410	12112
3	20240403	201600	586900460	2410	2410	2410	2410	0
4	20240403	201500	586900460	2410	2410	2410	2410	0
5	20240403	201400	586900460	2410	2410	2410	2410	0
6	20240403	201300	586900460	2410	2410	2410	2410	0
7	20240403	201200	586900460	2410	2410	2410	2410	0
8	20240403	201100	586900460	2410	2410	2410	2410	0
9	20240403	201000	586900460	2410	2410	2410	2410	0
10	20240403	200900	586900460	2410	2410	2410	2410	0
11	20240403	200800	586900460	2410	2410	2410	2410	0
12	20240403	200700	586900460	2410	2410	2410	2410	0
13	20240403	200600	586900460	2410	2410	2410	2410	0
14	20240403	200500	586900460	2410	2410	2410	2410	0
15	20240403	200400	586900460	2410	2410	2410	2410	0
16	20240403	200300	586900460	2410	2410	2410	2410	0
17	20240403	200200	586900460	2410	2410	2410	2410	0
18	20240403	200100	586900460	2410	2410	2410	2410	0
19	20240403	200000	586900460	2410	2410	2410	2410	0
20	20240403	195900	586900460	2410	2410	2410	2410	0
21	20240403	195800	586900460	2410	2410	2410	2410	0
22	20240403	195700	586900460	2410	2410	2410	2410	0
23	20240403	195600	586900460	2410	2410	2410	2410	0
24	20240403	195500	586900460	2410	2410	2410	2410	0
25	20240403	195400	586900460	2410	2410	2410	2410	0
26	20240403	195300	586900460	2410	2410	2410	2410	0
27	20240403	195200	586900460	2410	2410	2410	2410	0
28	20240403	195100	586900460	2410	2410	2410	2410	0
29	20240403	195000	586900460	2410	2410	2410	2410	0
30	20240403	194900	586900460	2410	2410	2410	2410	0
31	20240403	194800	586900460	2410	2410	2410	2410	0
32	20240403	194700	586900460	2410	2410	2410	2410	12112
33	20240403	194600	586900460	2410	2410	2410	2410	0
34	20240403	194500	586900460	2410	2410	2410	2410	0
35	20240403	194400	586900460	2410	2410	2410	2410	0
36	20240403	194300	586900460	2410	2410	2410	2410	0
37	20240403	194200	586900460	2410	2410	2410	2410	0
38	20240403	194100	586900460	2410	2410	2410	2410	0
39	20240403	194000	586900460	2410	2410	2410	2410	0
40	20240403	193900	586900460	2410	2410	2410	2410	0
41	20240403	193800	586900460	2410	2410	2410	2410	0
42	20240403	193700	586900460	2410	2410	2410	2410	0
43	20240403	193600	586900460	2410	2410	2410	2410	0
44	20240403	193500	586900460	2410	2410	2410	2410	0
45	20240403	193400	586900460	2410	2410	2410	2410	0
46	20240403	193300	586900460	2410	2410	2410	2410	0
47	20240403	193200	586900460	2410	2410	2410	2410	0
48	20240403	193100	586900460	2410	2410	2410	2410	0
49	20240403	193000	586900460	2410	2410	2410	2410	0
50	20240403	192900	586900460	2410	2410	2410	2410	0
51	20240403	192800	586900460	2410	2410	2410	2410	0
52	20240403	192700	586900460	2410	2410	2410	2410	0
53	20240403	192600	586900460	2410	2410	2410	2410	0
54	20240403	192500	586900460	2410	2410	2410	2410	0
55	20240403	192400	586900460	2410	2410	2410	2410	0
56	20240403	192300	586900460	2410	2410	2410	2410	0
57	20240403	192200	586900460	2410	2410	2410	2410	0
58	20240403	192100	586900460	2410	2410	2410	2410	0
59	20240403	192000	586900460	2410	2410	2410	2410	0
60	20240403	191900	586900460	2410	2410	2410	2410	0
61	20240403	191800	586900460	2410	2410	2410	2410	0
62	20240403	191700	586900460	2410	2410	2410	2410	12112
63	20240403	191600	586900460	2410	2410	2410	2410	0
64	20240403	191500	586900460	2410	2410	2410	2410	0
65	20240403	191400	586900460	2410	2410	2410	2410	0
66	20240403	191300	586900460	2410	2410	2410	2410	0
67	20240403	191200	586900460	2410	2410	2410	2410	0
68	20240403	191100	586900460	2410	2410	2410	2410	0
69	20240403	191000	586900460	2410	2410	2410	2410	0
70	20240403	190900	586900460	2410	2410	2410	2410	0
71	20240403	190800	586900460	2410	2410	2410	2410	0
72	20240403	190700	586900460	2410	2410	2410	2410	0
73	20240403	190600	586900460	2410	2410	2410	2410	0
74	20240403	190500	586900460	2410	2410	2410	2410	0
75	20240403	190400	586900460	2410	2410	2410	2410	0
76	20240403	190300	586900460	2410	2410	2410	2410	0
77	20240403	190200	586900460	2410	2410	2410	2410	0
78	20240403	190100	586900460	2410	2410	2410	2410	0
79	20240403	190000	586900460	2410	2410	2410	2410	0
80	20240403	185900	586900460	2410	2410	2410	2410	0
81	20240403	185800	586900460	2410	2410	2410	2410	0
82	20240403	185700	586900460	2410	2410	2410	2410	0
83	20240403	185600	586900460	2410	2410	2410	2410	0
84	20240403	185500	586900460	2410	2410	2410	2410	0
85	20240403	185400	586900460	2410	2410	2410	2410	0
86	20240403	185300	586900460	2410	2410	2410	2410	0
87	20240403	185200	586900460	2410	2410	2410	2410	0
88	20240403	185100	586900460	2410	2410	2410	2410	0
89	20240403	185000	586900460	2410	2410	2410	2410	0
90	20240403	184900	586900460	2410	2410	2410	2410	0
91	20240403	184800	586900460	2410	2410	2410	2410	0
92	20240403	184700	586900460	2410	2410	2410	2410	12112
93	20240403	184600	586900460	2410	2410	2410	2410	0
94	20240403	184500	586900460	2410	2410	2410	2410	0
95	20240403	184400	586900460	2410	2410	2410	2410	0
96	20240403	184300	586900460	2410	2410	2410	2410	0
97	20240403	184200	586900460	2410	2410	2410	2410	0
98	20240403	184100	586900460	2410	2410	2410	2410	0
99	20240403	184000	586900460	2410	2410	2410	2410	0
100	20240403	183900	586900460	2410	2410	2410	2410	0
101	20240403	183800	586900460	2410	2410	2410	2410	0
102	20240403	183700	586900460	2410	2410	2410	2410	0
103	20240403	183600	586900460	2410	2410	2410	2410	0
104	20240403	183500	586900460	2410	2410	2410	2410	0
105	20240403	183400	586900460	2410	2410	2410	2410	0
106	20240403	183300	586900460	2410	2410	2410	2410	0
107	20240403	183200	586900460	2410	2410	2410	2410	0
108	20240403	183100	586900460	2410	2410	2410	2410	0
109	20240403	183000	586900460	2410	2410	2410	2410	0
110	20240403	182900	586900460	2410	2410	2410	2410	0
111	20240403	182800	586900460	2410	2410	2410	2410	0
112	20240403	182700	586900460	2410	2410	2410	2410	0
113	20240403	182600	586900460	2410	2410	2410	2410	0
114	20240403	182500	586900460	2410	2410	2410	2410	0
115	20240403	182400	586900460	2410	2410	2410	2410	0
116	20240403	182300	586900460	2410	2410	2410	2410	0
117	20240403	182200	586900460	2410	2410	2410	2410	0
118	20240403	182100	586900460	2410	2410	2410	2410	0
119	20240403	182000	586900460	2410	2410	2410	2410	0
120	20240403	181900	586900460	2410	2410	2410	2410	0
121	20240403	181800	586900460	2410	2410	2410	2410	0
122	20240403	181700	586900460	2410	2410	2410	2410	12112
123	20240403	181600	586900460	2410	2410	2410	2410	0
124	20240403	181500	586900460	2410	2410	2410	2410	0
125	20240403	181400	586900460	2410	2410	2410	2410	0
126	20240403	181300	586900460	2410	2410	2410	2410	0
127	20240403	181200	586900460	2410	2410	2410	2410	0
128	20240403	181100	586900460	2410	2410	2410	2410	0
129	20240403	181000	586900460	2410	2410	2410	2410	0
130	20240403	180900	586900460	2410	2410	2410	2410	0
131	20240403	180800	586900460	2410	2410	2410	2410	0
132	20240403	180700	586900460	2410	2410	2410	2410	0
133	20240403	180600	586900460	2410	2410	2410	2410	0
134	20240403	180500	586900460	2410	2410	2410	2410	0
135	20240403	180400	586900460	2410	2410	2410	2410	0
136	20240403	180300	586900460	2410	2410	2410	2410	0
137	20240403	180200	586900460	2410	2410	2410	2410	0
138	20240403	180100	586900460	2410	2410	2410	2410	0
139	20240403	180000	586900460	2410	2410	2410	2410	0
140	20240403	175900	586900460	2410	2410	2410	2410	0
141	20240403	175800	586900460	2410	2410	2410	2410	0
142	20240403	175700	586900460	2410	2410	2410	2410	0
143	20240403	175600	586900460	2410	2410	2410	2410	0
144	20240403	175500	586900460	2410	2410	2410	2410	0
145	20240403	175400	586900460	2410	2410	2410	2410	0
146	20240403	175300	586900460	2410	2410	2410	2410	0
147	20240403	175200	586900460	2410	2410	2410	2410	0
148	20240403	175100	586900460	2410	2410	2410	2410	0
149	20240403	175000	586900460	2410	2410	2410	2410	0
150	20240403	174900	586900460	2410	2410	2410	2410	0
151	20240403	174800	586900460	2410	2410	2410	2410	0
152	20240403	174700	586900460	2410	2410	2410	2410	12112
153	20240403	174600	586900460	2410	2410	2410	2410	0
154	20240403	174500	586900460	2410	2410	2410	2410	0
155	20240403	174400	586900460	2410	2410	2410	2410	0
156	20240403	174300	586900460	2410	2410	2410	2410	0
157	20240403	174200	586900460	2410	2410	2410	2410	0
158	20240403	174100	586900460	2410	2410	2410	2410	0
159	20240403	174000	586900460	2410	2410	2410	2410	0
160	20240403	173900	586900460	2410	2410	2410	2410	0
161	20240403	173800	586900460	2410	2410	2410	2410	0
162	20240403	173700	586900460	2410	2410	2410	2410	0
163	20240403	173600	586900460	2410	2410	2410	2410	0
164	20240403	173500	586900460	2410	2410	2410	2410	0
165	20240403	173400	586900460	2410	2410	2410	2410	0
166	20240403	173300	586900460	2410	2410	2410	2410	0
167	20240403	173200	586900460	2410	2410	2410	2410	0
168	20240403	173100	586900460	2410	2410	2410	2410	0
169	20240403	173000	586900460	2410	2410	2410	2410	0
170	20240403	172900	586900460	2410	2410	2410	2410	0
171	20240403	172800	586900460	2410	2410	2410	2410	0
172	20240403	172700	586900460	2410	2410	2410	2410	0
173	20240403	172600	586900460	2410	2410	2410	2410	0
174	20240403	172500	586900460	2410	2410	2410	2410	0
175	20240403	172400	586900460	2410	2410	2410	2410	0
176	20240403	172300	586900460	2410	2410	2410	2410	0
177	20240403	172200	586900460	2410	2410	2410	2410	0
178	20240403	172100	586900460	2410	2410	2410	2410	0
179	20240403	172000	586900460	2410	2410	2410	2410	0
180	20240403	171900	586900460	2410	2410	2410	2410	0
181	20240403	171800	586900460	2410	2410	2410	2410	0
182	20240403	171700	586900460	2410	2410	2410	2410	12112
183	20240403	171600	586900460	2410	2410	2410	2410	0
184	20240403	171500	586900460	2410	2410	2410	2410	0
185	20240403	171400	586900460	2410	2410	2410	2410	0
186	20240403	171300	586900460	2410	2410	2410	2410	0
187	20240403	171200	586900460	2410	2410	2410	2410	0
188	20240403	171100	586900460	2410	2410	2410	2410	0
189	20240403	171000	586900460	2410	2410	2410	2410	0
190	20240403	170900	586900460	2410	2410	2410	2410	0
191	20240403	170800	586900460	2410	2410	2410	2410	0
192	20240403	170700	586900460	2410	2410	2410	2410	0
193	20240403	170600	586900460	2410	2410	2410	2410	0
194	20240403	170500	586900460	2410	2410	2410	2410	0
195	20240403	170400	586900460	2410	2410	2410	2410	0
196	20240403	170300	586900460	2410	2410	2410	2410	0
197	20240403	170200	586900460	2410	2410	2410	2410	0
198	20240403	170100	586900460	2410	2410	2410	2410	0
199	20240403	170000	586900460	2410	2410	2410	2410	0
200	20240403	165900	586900460	2410	2410	2410	2410	0
201	20240403	165800	586900460	2410	2410	2410	2410	0
202	20240403	165700	586900460	2410	2410	2410	2410	0
203	20240403	165600	586900460	2410	2410	2410	2410	0
204	20240403	165500	586900460	2410	2410	2410	2410	0
205	20240403	165400	586900460	2410	2410	2410	2410	0
206	20240403	165300	586900460	2410	2410	2410	2410	0
207	20240403	165200	586900460	2410	2410	2410	2410	0
208	20240403	165100	586900460	2410	2410	2410	2410	0
209	20240403	165000	586900460	2410	2410	2410	2410	0
210	20240403	164900	586900460	2410	2410	2410	2410	0
211	20240403	164800	586900460	2410	2410	2410	2410	0
212	20240403	164700	586900460	2410	2410	2410	2410	12112
213	20240403	164600	586900460	2410	2410	2410	2410	0
214	20240403	164500	586900460	2410	2410	2410	2410	0
215	20240403	164400	586900460	2410	2410	2410	2410	0
216	20240403	164300	586900460	2410	2410	2410	2410	0
217	20240403	164200	586900460	2410	2410	2410	2410	0
218	20240403	164100	586900460	2410	2410	2410	2410	0
219	20240403	164000	586900460	2410	2410	2410	2410	0
220	20240403	163900	586900460	2410	2410	2410	2410	0
221	20240403	163800	586900460	2410	2410	2410	2410	0
222	20240403	163700	586900460	2410	2410	2410	2410	0
223	20240403	163600	586900460	2410	2410	2410	2410	0
224	20240403	163500	586900460	2410	2410	2410	2410	0
225	20240403	163400	586900460	2410	2410	2410	2410	0
226	20240403	163300	586900460	2410	2410	2410	2410	0
227	20240403	163200	586900460	2410	2410	2410	2410	0
228	20240403	163100	586900460	2410	2410	2410	2410	0
229	20240403	163000	586900460	2410	2410	2410	2410	0
230	20240403	162900	586900460	2410	2410	2410	2410	0
231	20240403	162800	586900460	2410	2410	2410	2410	0
232	20240403	162700	586900460	2410	2410	2410	2410	0
233	20240403	162600	586900460	2410	2410	2410	2410	0
234	20240403	162500	586900460	2410	2410	2410	2410	0
235	20240403	162400	586900460	2410	2410	2410	2410	0
236	20240403	162300	586900460	2410	2410	2410	2410	0
237	20240403	162200	586900460	2410	2410	2410	2410	0
238	20240403	162100	586900460	2410	2410	2410	2410	0
239	20240403	162000	586900460	2410	2410	2410	2410	0
240	20240403	161900	586900460	2410	2410	2410	2410	0
241	20240403	161800	586900460	2410	2410	2410	2410	0
242	20240403	161700	586900460	2410	2410	2410	2410	12112
243	20240403	161600	586900460	2410	2410	2410	2410	0
244	20240403	161500	586900460	2410	2410	2410	2410	0
245	20240403	161400	586900460	2410	2410	2410	2410	0
246	20240403	161300	586900460	2410	2410	2410	2410	0
247	20240403	161200	586900460	2410	2410	2410	2410	0
248	20240403	161100	586900460	2410	2410	2410	2410	0
249	20240403	161000	586900460	2410	2410	2410	2410	0
250	20240403	160900	586900460	2410	2410	2410	2410	0
251	20240403	160800	586900460	2410	2410	2410	2410	0
252	20240403	160700	586900460	2410	2410	2410	2410	0
253	20240403	160600	586900460	2410	2410	2410	2410	0
254	20240403	160500	586900460	2410	2410	2410	2410	0
255	20240403	160400	586900460	2410	2410	2410	2410	0
256	20240403	160300	586900460	2410	2410	2410	2410	0
257	20240403	160200	586900460	2410	2410	2410	2410	0
258	20240403	160100	586900460	2410	2410	2410	2410	0
259	20240403	160000	586900460	2410	2410	2410	2410	0
260	20240403	155900	586900460	2410	2410	2410	2410	0
261	20240403	155800	586900460	2410	2410	2410	2410	0
262	20240403	155700	586900460	2410	2410	2410	2410	0
263	20240403	155600	586900460	2410	2410	2410	2410	0
264	20240403	155500	586900460	2410	2410	2410	2410	0
265	20240403	155400	586900460	2410	2410	2410	2410	0
266	20240403	155300	586900460	2410	2410	2410	2410	0
267	20240403	155200	586900460	2410	2410	2410	2410	0
268	20240403	155100	586900460	2410	2410	2410	2410	0
269	20240403	155000	586900460	2410	2410	2410	2410	0
270	20240403	154900	586900460	2410	2410	2410	2410	0
271	20240403	154800	586900460	2410	2410	2410	2410	0
272	20240403	154700	586900460	2410	2410	2410	2410	12112
273	20240403	154600	586900460	2410	2410	2410	2410	0
274	20240403	154500	586900460	2410	2410	2410	2410	0
275	20240403	154400	586900460	2410	2410	2410	2410	0
276	20240403	154300	586900460	2410	2410	2410	2410	0
277	20240403	154200	586900460	2410	2410	2410	2410	0
278	20240403	154100	586900460	2410	2410	2410	2410	0
279	20240403	154000	586900460	2410	2410	2410	2410	0
280	20240403	153900	586900460	2410	2410	2410	2410	0
281	20240403	153800	586900460	2410	2410	2410	2410	0
282	20240403	153700	586900460	2410	2410	2410	2410	0
283	20240403	153600	586900460	2410	2410	2410	2410	0
284	20240403	153500	586900460	2410	2410	2410	2410	0
285	20240403	153400	586900460	2410	2410	2410	2410	0
286	20240403	153300	586900460	2410	2410	2410	2410	0
287	20240403	153200	586900460	2410	2410	2410	2410	0
288	20240403	153100	586900460	2410	2410	2410	2410	0
289	20240403	153000	586900460	2410	2410	2410	2410	12112
290	20240403	152900	557710540	2400	2400	2400	2400	0
291	20240403	152800	557710540	2400	2400	2400	2400	0
292	20240403	152700	557710540	2400	2400	2400	2400	0
293	20240403	152600	557710540	2400	2400	2400	2400	0
294	20240403	152500	557710540	2400	2400	2400	2400	0
295	20240403	152400	557710540	2400	2400	2400	2400	0
296	20240403	152300	557710540	2400	2400	2400	2400	0
297	20240403	152200	557710540	2400	2400	2400	2400	0
298	20240403	152100	557710540	2400	2400	2400	2400	0
299	20240403	152000	557710540	2400	2400	2400	2400	0
300	20240403	151900	557710540	2400	2400	2400	2395	54
301	20240403	151800	557581190	2395	2395	2395	2395	0
302	20240403	151700	557581190	2395	2400	2400	2395	1573
303	20240403	151600	553811775	2400	2390	2400	2390	601
304	20240403	151500	552375375	2395	2395	2395	2395	0
305	20240403	151400	552375375	2395	2395	2395	2395	0
306	20240403	151300	552375375	2395	2395	2395	2395	30
307	20240403	151200	552303525	2395	2395	2395	2395	4509
308	20240403	151100	541504470	2400	2395	2400	2395	3702
309	20240403	151000	532631680	2395	2390	2395	2390	2281
310	20240403	150900	527170765	2395	2395	2395	2395	100
311	20240403	150800	526931265	2395	2395	2395	2395	0
312	20240403	150700	526931265	2395	2395	2395	2395	280
313	20240403	150600	526260665	2395	2395	2395	2395	3
314	20240403	150500	526253480	2390	2400	2400	2390	56
315	20240403	150400	526119230	2395	2395	2395	2395	0
316	20240403	150300	526119230	2395	2395	2395	2395	0
317	20240403	150200	526119230	2395	2395	2400	2395	1851
318	20240403	150100	521685585	2400	2400	2400	2400	0
319	20240403	150000	521685585	2400	2400	2400	2400	0
320	20240403	145900	521685585	2400	2400	2400	2400	849
321	20240403	145800	519647985	2400	2400	2400	2400	100
322	20240403	145700	519407985	2395	2400	2400	2395	1561
323	20240403	145600	515669385	2395	2395	2395	2395	0
324	20240403	145500	515669385	2395	2400	2400	2395	966
325	20240403	145400	513355795	2405	2405	2405	2405	0
326	20240403	145300	513355795	2405	2405	2405	2400	4083
327	20240403	145200	503536205	2405	2405	2405	2405	406
328	20240403	145100	502559775	2405	2405	2405	2405	2
329	20240403	145000	502554965	2400	2400	2400	2400	500
330	20240403	144900	501354965	2405	2405	2405	2405	0
331	20240403	144800	501354965	2405	2405	2405	2405	0
332	20240403	144700	501354965	2405	2405	2405	2405	0
333	20240403	144600	501354965	2405	2400	2405	2390	1807
334	20240403	144500	497020590	2400	2400	2400	2400	51
335	20240403	144400	496898190	2405	2405	2405	2405	1
336	20240403	144300	496895785	2405	2405	2405	2405	10
337	20240403	144200	496871735	2400	2400	2400	2400	1010
338	20240403	144100	494447735	2400	2400	2400	2400	0
339	20240403	144000	494447735	2400	2400	2400	2400	100
340	20240403	143900	494207735	2405	2405	2405	2405	0
341	20240403	143800	494207735	2405	2390	2405	2390	2188
342	20240403	143700	488978265	2390	2395	2395	2390	18108
343	20240403	143600	445695060	2395	2395	2395	2395	6
344	20240403	143500	445680690	2400	2400	2400	2400	10
345	20240403	143400	445656690	2400	2400	2400	2400	1209
346	20240403	143300	442755090	2395	2400	2400	2395	2504
347	20240403	143200	436757010	2400	2400	2400	2400	0
348	20240403	143100	436757010	2400	2400	2400	2400	6
349	20240403	143000	436742610	2400	2400	2400	2400	12
350	20240403	142900	436713810	2400	2400	2400	2400	42
351	20240403	142800	436613010	2405	2405	2405	2405	0
352	20240403	142700	436613010	2405	2405	2405	2405	0
353	20240403	142600	436613010	2405	2405	2405	2405	0
354	20240403	142500	436613010	2405	2405	2405	2405	0
355	20240403	142400	436613010	2405	2395	2405	2395	1377
356	20240403	142300	433315075	2400	2400	2400	2400	4620
357	20240403	142200	422227075	2405	2405	2405	2405	8
358	20240403	142100	422207835	2405	2405	2405	2405	16
359	20240403	142000	422169355	2410	2410	2410	2410	20
360	20240403	141900	422121155	2400	2400	2400	2400	0
361	20240403	141800	422121155	2400	2400	2400	2400	0
362	20240403	141700	422121155	2400	2400	2400	2400	0
363	20240403	141600	422121155	2400	2400	2400	2400	0
364	20240403	141500	422121155	2400	2400	2400	2400	200
365	20240403	141400	421641155	2415	2405	2415	2405	1344
366	20240403	141300	418404550	2400	2400	2400	2400	30
367	20240403	141200	418332550	2405	2405	2405	2405	831
368	20240403	141100	416333995	2405	2405	2405	2405	0
369	20240403	141000	416333995	2405	2405	2405	2405	500
370	20240403	140900	415131495	2405	2405	2405	2405	0
371	20240403	140800	415131495	2405	2405	2405	2405	98
372	20240403	140700	414895805	2400	2405	2405	2400	1111
373	20240403	140600	412228905	2400	2400	2400	2400	550
374	20240403	140500	410908905	2405	2405	2405	2405	0
375	20240403	140400	410908905	2405	2405	2405	2405	100
376	20240403	140300	410668405	2405	2405	2405	2405	0
377	20240403	140200	410668405	2405	2405	2405	2405	0
378	20240403	140100	410668405	2405	2405	2405	2405	0
379	20240403	140000	410668405	2405	2405	2405	2405	100
380	20240403	135900	410427905	2405	2405	2405	2405	0
381	20240403	135800	410427905	2405	2405	2405	2405	0
382	20240403	135700	410427905	2405	2405	2405	2405	20
383	20240403	135600	410379805	2405	2405	2405	2405	1
384	20240403	135500	410377400	2405	2405	2405	2405	0
385	20240403	135400	410377400	2405	2405	2405	2405	3
386	20240403	135300	410370185	2405	2405	2405	2405	0
387	20240403	135200	410370185	2405	2405	2405	2405	0
388	20240403	135100	410370185	2405	2405	2405	2405	0
389	20240403	135000	410370185	2405	2405	2405	2405	0
390	20240403	134900	410370185	2405	2405	2405	2405	0
391	20240403	134800	410370185	2405	2405	2405	2405	37
392	20240403	134700	410281200	2405	2405	2405	2405	1
393	20240403	134600	410278795	2405	2405	2405	2405	0
394	20240403	134500	410278795	2405	2405	2405	2405	0
395	20240403	134400	410278795	2405	2400	2405	2400	2613
396	20240403	134300	404007580	2405	2405	2405	2405	0
397	20240403	134200	404007580	2405	2405	2405	2405	0
398	20240403	134100	404007580	2405	2405	2405	2405	0
399	20240403	134000	404007580	2405	2405	2405	2405	5
400	20240403	133900	403995555	2405	2405	2405	2405	13
401	20240403	133800	403964290	2400	2400	2400	2400	0
402	20240403	133700	403964290	2400	2400	2400	2400	1
403	20240403	133600	403961890	2410	2410	2410	2410	250
404	20240403	133500	403359390	2410	2410	2410	2410	0
405	20240403	133400	403359390	2410	2410	2410	2410	0
406	20240403	133300	403359390	2410	2410	2410	2410	0
407	20240403	133200	403359390	2410	2410	2410	2410	0
408	20240403	133100	403359390	2410	2410	2410	2410	0
409	20240403	133000	403359390	2410	2410	2410	2410	101
410	20240403	132900	403115980	2415	2415	2415	2415	1
411	20240403	132800	403113565	2415	2415	2415	2415	129
412	20240403	132700	402802030	2415	2415	2415	2415	0
413	20240403	132600	402802030	2415	2415	2415	2415	0
414	20240403	132500	402802030	2415	2415	2415	2415	0
415	20240403	132400	402802030	2415	2415	2415	2415	300
416	20240403	132300	402077530	2415	2410	2415	2410	11
417	20240403	132200	402051015	2400	2400	2400	2400	85
418	20240403	132100	401847015	2400	2400	2400	2400	517
419	20240403	132000	400606215	2400	2400	2400	2400	1000
420	20240403	131900	398206215	2400	2405	2405	2400	520
421	20240403	131800	396956180	2410	2410	2410	2410	3000
422	20240403	131700	389726180	2410	2410	2410	2410	0
423	20240403	131600	389726180	2410	2410	2410	2410	0
424	20240403	131500	389726180	2410	2410	2410	2410	0
425	20240403	131400	389726180	2410	2410	2410	2410	5
426	20240403	131300	389714130	2400	2400	2400	2400	0
427	20240403	131200	389714130	2400	2405	2405	2400	600
428	20240403	131100	388274080	2410	2410	2410	2410	10
429	20240403	131000	388249980	2410	2410	2410	2410	1
430	20240403	130900	388247570	2410	2410	2410	2410	0
431	20240403	130800	388247570	2410	2410	2410	2410	0
432	20240403	130700	388247570	2410	2410	2410	2410	0
433	20240403	130600	388247570	2410	2410	2410	2410	10
434	20240403	130500	388223470	2410	2410	2410	2410	101
435	20240403	130400	387980060	2395	2395	2395	2395	0
436	20240403	130300	387980060	2395	2395	2395	2395	0
437	20240403	130200	387980060	2395	2395	2395	2395	0
438	20240403	130100	387980060	2395	2415	2415	2395	682
439	20240403	130000	386346650	2395	2405	2405	2395	1772
440	20240403	125900	382096920	2415	2415	2415	2415	0
441	20240403	125800	382096920	2415	2410	2415	2410	1384
442	20240403	125700	378760160	2405	2405	2405	2405	495
443	20240403	125600	377569685	2400	2400	2400	2400	3983
444	20240403	125500	368010485	2400	2400	2400	2400	190
445	20240403	125400	367554485	2395	2395	2395	2395	0
446	20240403	125300	367554485	2395	2395	2395	2395	35
447	20240403	125200	367470660	2400	2400	2400	2400	100
448	20240403	125100	367230660	2400	2400	2400	2400	1
449	20240403	125000	367228260	2395	2395	2395	2395	0
450	20240403	124900	367228260	2395	2395	2395	2395	73
451	20240403	124800	367053425	2395	2395	2395	2395	350
452	20240403	124700	366215175	2400	2400	2400	2400	0
453	20240403	124600	366215175	2400	2400	2400	2400	0
454	20240403	124500	366215175	2400	2400	2400	2400	0
455	20240403	124400	366215175	2400	2400	2400	2400	0
456	20240403	124300	366215175	2400	2400	2400	2400	11
457	20240403	124200	366188775	2395	2395	2395	2395	43
458	20240403	124100	366085790	2400	2400	2400	2400	1
459	20240403	124000	366083390	2400	2400	2400	2400	0
460	20240403	123900	366083390	2400	2400	2400	2400	0
461	20240403	123800	366083390	2400	2400	2400	2400	0
462	20240403	123700	366083390	2400	2400	2400	2400	0
463	20240403	123600	366083390	2400	2400	2400	2400	4
464	20240403	123500	366073790	2400	2400	2400	2400	73
465	20240403	123400	365898590	2395	2400	2400	2395	182
466	20240403	123300	365462540	2395	2395	2395	2395	0
467	20240403	123200	365462540	2395	2395	2395	2395	502
468	20240403	123100	364260250	2395	2395	2395	2395	0
469	20240403	123000	364260250	2395	2395	2395	2395	0
470	20240403	122900	364260250	2395	2395	2395	2395	0
471	20240403	122800	364260250	2395	2395	2395	2395	0
472	20240403	122700	364260250	2395	2395	2395	2395	0
473	20240403	122600	364260250	2395	2395	2395	2395	0
474	20240403	122500	364260250	2395	2395	2395	2395	248
475	20240403	122400	363666290	2400	2400	2400	2400	0
476	20240403	122300	363666290	2400	2400	2400	2400	0
477	20240403	122200	363666290	2400	2400	2400	2400	0
478	20240403	122100	363666290	2400	2400	2400	2400	15
479	20240403	122000	363630290	2395	2395	2395	2395	246
480	20240403	121900	363041120	2400	2400	2400	2400	12
481	20240403	121800	363012320	2395	2395	2395	2395	0
482	20240403	121700	363012320	2395	2395	2395	2395	0
483	20240403	121600	363012320	2395	2395	2395	2395	0
484	20240403	121500	363012320	2395	2395	2395	2395	0
485	20240403	121400	363012320	2395	2395	2395	2395	1
486	20240403	121300	363009925	2400	2400	2400	2400	5
487	20240403	121200	362997925	2400	2400	2400	2400	0
488	20240403	121100	362997925	2400	2400	2400	2400	2000
489	20240403	121000	358197925	2400	2400	2400	2400	2
490	20240403	120900	358193125	2390	2395	2395	2390	3652
491	20240403	120800	349464345	2395	2395	2395	2395	0
492	20240403	120700	349464345	2395	2395	2395	2395	697
493	20240403	120600	347795030	2400	2400	2400	2400	0
494	20240403	120500	347795030	2400	2400	2400	2400	0
495	20240403	120400	347795030	2400	2400	2400	2400	0
496	20240403	120300	347795030	2400	2400	2400	2400	0
497	20240403	120200	347795030	2400	2400	2400	2400	1
498	20240403	120100	347792630	2400	2400	2400	2400	0
499	20240403	120000	347792630	2400	2400	2400	2400	0
500	20240403	115900	347792630	2400	2400	2400	2400	0
501	20240403	115800	347792630	2400	2400	2400	2400	0
502	20240403	115700	347792630	2400	2400	2400	2400	0
503	20240403	115600	347792630	2400	2400	2400	2400	0
504	20240403	115500	347792630	2400	2400	2400	2400	47
505	20240403	115400	347679830	2400	2400	2400	2400	0
506	20240403	115300	347679830	2400	2400	2400	2400	3011
507	20240403	115200	340453430	2390	2390	2390	2390	0
508	20240403	115100	340453430	2390	2390	2390	2390	30
509	20240403	115000	340381730	2400	2400	2400	2400	0
510	20240403	114900	340381730	2400	2395	2400	2395	25
511	20240403	114800	340321780	2400	2400	2400	2400	0
512	20240403	114700	340321780	2400	2400	2400	2400	0
513	20240403	114600	340321780	2400	2400	2400	2400	0
514	20240403	114500	340321780	2400	2400	2400	2400	0
515	20240403	114400	340321780	2400	2395	2400	2390	98
516	20240403	114300	340087300	2395	2395	2395	2395	60
517	20240403	114200	339943600	2390	2390	2390	2390	500
518	20240403	114100	338748600	2400	2400	2400	2400	415
519	20240403	114000	337752600	2405	2405	2405	2405	0
520	20240403	113900	337752600	2405	2405	2405	2405	1
521	20240403	113800	337750195	2390	2395	2395	2390	800
522	20240403	113700	335837695	2395	2395	2395	2395	1
523	20240403	113600	335835300	2395	2395	2395	2395	0
524	20240403	113500	335835300	2395	2395	2395	2395	533
525	20240403	113400	334558765	2395	2395	2395	2395	0
526	20240403	113300	334558765	2395	2395	2395	2395	0
527	20240403	113200	334558765	2395	2395	2395	2395	0
528	20240403	113100	334558765	2395	2395	2395	2395	30
529	20240403	113000	334486915	2390	2390	2390	2390	0
530	20240403	112900	334486915	2390	2390	2390	2390	493
531	20240403	112800	333308645	2395	2395	2395	2395	0
532	20240403	112700	333308645	2395	2390	2395	2390	706
533	20240403	112600	331618840	2395	2395	2395	2395	0
534	20240403	112500	331618840	2395	2395	2395	2390	4005
535	20240403	112400	322046865	2395	2390	2395	2390	311
536	20240403	112300	321303370	2390	2395	2395	2390	1065
537	20240403	112200	318753695	2395	2395	2395	2395	0
538	20240403	112100	318753695	2395	2395	2395	2395	0
539	20240403	112000	318753695	2395	2395	2395	2395	18
540	20240403	111900	318710585	2395	2395	2395	2395	0
541	20240403	111800	318710585	2395	2395	2395	2395	0
542	20240403	111700	318710585	2395	2395	2395	2395	10
543	20240403	111600	318686635	2390	2390	2390	2390	550
544	20240403	111500	317372135	2390	2395	2395	2385	3787
545	20240403	111400	308321175	2395	2395	2395	2395	0
546	20240403	111300	308321175	2395	2395	2395	2395	252
547	20240403	111200	307717635	2395	2395	2395	2395	0
548	20240403	111100	307717635	2395	2405	2405	2395	401
549	20240403	111000	306757230	2400	2400	2405	2400	201
550	20240403	110900	306274825	2405	2400	2405	2395	3070
551	20240403	110800	298915765	2405	2405	2405	2405	1
552	20240403	110700	298913360	2400	2395	2400	2395	985
553	20240403	110600	296549405	2405	2405	2405	2405	10
554	20240403	110500	296525355	2405	2405	2405	2405	1
555	20240403	110400	296522950	2400	2400	2400	2400	0
556	20240403	110300	296522950	2400	2400	2400	2400	2555
557	20240403	110200	290390950	2400	2400	2400	2400	0
558	20240403	110100	290390950	2400	2400	2400	2400	608
559	20240403	110000	288931750	2395	2395	2395	2395	0
560	20240403	105900	288931750	2395	2395	2395	2395	1
561	20240403	105800	288929355	2395	2395	2395	2395	1009
562	20240403	105700	286512800	2395	2395	2395	2395	0
563	20240403	105600	286512800	2395	2395	2395	2395	0
564	20240403	105500	286512800	2395	2395	2395	2395	18
565	20240403	105400	286469690	2395	2395	2395	2395	0
566	20240403	105300	286469690	2395	2395	2395	2395	758
567	20240403	105200	284654280	2395	2395	2395	2395	237
568	20240403	105100	284086665	2395	2395	2395	2395	10
569	20240403	105000	284062715	2390	2390	2395	2390	157
570	20240403	104900	283687460	2390	2390	2390	2390	38
571	20240403	104800	283596640	2395	2395	2395	2395	233
572	20240403	104700	283038605	2395	2395	2395	2395	0
573	20240403	104600	283038605	2395	2395	2395	2395	0
574	20240403	104500	283038605	2395	2395	2395	2395	0
575	20240403	104400	283038605	2395	2395	2395	2395	5
576	20240403	104300	283026630	2395	2395	2395	2395	10
577	20240403	104200	283002680	2390	2390	2390	2390	504
578	20240403	104100	281798120	2395	2395	2395	2395	0
579	20240403	104000	281798120	2395	2390	2395	2390	2001
580	20240403	103900	277015725	2395	2395	2395	2395	0
581	20240403	103800	277015725	2395	2395	2395	2395	1
582	20240403	103700	277013330	2395	2395	2395	2395	20
583	20240403	103600	276965430	2395	2395	2395	2395	100
584	20240403	103500	276725930	2395	2395	2395	2395	10
585	20240403	103400	276701980	2395	2395	2395	2395	0
586	20240403	103300	276701980	2395	2395	2395	2395	10
587	20240403	103200	276678030	2395	2395	2395	2395	7
588	20240403	103100	276661265	2395	2395	2395	2395	10
589	20240403	103000	276637315	2395	2390	2395	2390	45
590	20240403	102900	276529545	2395	2395	2395	2395	10
591	20240403	102800	276505595	2395	2395	2395	2395	0
592	20240403	102700	276505595	2395	2395	2395	2385	77
593	20240403	102600	276321815	2395	2390	2395	2385	6702
594	20240403	102500	260307645	2390	2395	2395	2390	1340
595	20240403	102400	257104885	2395	2395	2395	2395	0
596	20240403	102300	257104885	2395	2395	2395	2395	221
597	20240403	102200	256575590	2390	2390	2390	2390	100
598	20240403	102100	256336590	2390	2395	2395	2390	160
599	20240403	102000	255954140	2395	2390	2395	2390	603
600	20240403	101900	254512965	2390	2395	2395	2390	1086
601	20240403	101800	251913995	2390	2390	2390	2390	4000
602	20240403	101700	242353995	2395	2395	2395	2395	30
603	20240403	101600	242282145	2395	2395	2395	2395	10
604	20240403	101500	242258195	2395	2400	2400	2395	642
605	20240403	101400	240720545	2400	2400	2400	2400	1
606	20240403	101300	240718145	2395	2400	2400	2395	674
607	20240403	101200	239103285	2400	2400	2400	2400	30
608	20240403	101100	239031285	2400	2400	2400	2400	610
609	20240403	101000	237567285	2400	2400	2400	2400	23
610	20240403	100900	237512085	2400	2400	2400	2395	212
611	20240403	100800	237004285	2400	2400	2400	2400	0
612	20240403	100700	237004285	2400	2400	2400	2400	18
613	20240403	100600	236961085	2395	2400	2400	2395	16
614	20240403	100500	236922715	2400	2400	2400	2400	10
615	20240403	100400	236898715	2400	2400	2400	2400	0
616	20240403	100300	236898715	2400	2400	2400	2400	25
617	20240403	100200	236838715	2400	2390	2400	2390	169
618	20240403	100100	236434795	2390	2395	2400	2390	629
619	20240403	100000	234926765	2390	2390	2390	2390	812
620	20240403	095900	232986085	2395	2395	2395	2395	12
621	20240403	095800	232957345	2395	2395	2395	2390	1016
622	20240403	095700	230529030	2395	2395	2395	2390	256
623	20240403	095600	229915930	2395	2390	2395	2390	1671
624	20240403	095500	225922200	2395	2395	2395	2395	10
625	20240403	095400	225898250	2395	2395	2395	2395	112
626	20240403	095300	225630010	2395	2395	2395	2395	113
627	20240403	095200	225359375	2395	2395	2395	2395	0
628	20240403	095100	225359375	2395	2400	2400	2395	1853
629	20240403	095000	220921390	2400	2400	2400	2395	457
630	20240403	094900	219824625	2400	2400	2405	2395	6598
631	20240403	094800	204007265	2395	2400	2405	2395	7403
632	20240403	094700	186242715	2405	2415	2415	2405	4006
633	20240403	094600	176608265	2415	2410	2415	2410	6
634	20240403	094500	176593780	2415	2405	2415	2400	101
635	20240403	094400	176351220	2405	2410	2415	2400	2753
636	20240403	094300	169742575	2415	2405	2415	2405	870
637	20240403	094200	167650210	2400	2410	2420	2400	1879
638	20240403	094100	163134090	2415	2415	2415	2415	1067
639	20240403	094000	160557285	2415	2420	2420	2415	6176
640	20240403	093900	145615785	2420	2420	2420	2420	0
641	20240403	093800	145615785	2420	2425	2425	2420	1401
642	20240403	093700	142218365	2425	2425	2425	2425	10
643	20240403	093600	142194115	2420	2420	2420	2420	3057
644	20240403	093500	134796175	2420	2410	2420	2410	2151
645	20240403	093400	129598515	2410	2410	2410	2405	1049
646	20240403	093300	127075655	2410	2405	2410	2405	587
647	20240403	093200	125661060	2405	2410	2410	2405	2940
648	20240403	093100	118590310	2410	2400	2410	2400	1437
649	20240403	093000	115136015	2400	2400	2405	2400	819
650	20240403	092900	113167220	2400	2405	2405	2400	375
651	20240403	092800	112267120	2405	2410	2410	2400	1036
652	20240403	092700	109776550	2405	2410	2415	2405	7044
653	20240403	092600	92816685	2415	2415	2415	2415	2000
654	20240403	092500	87986685	2415	2415	2415	2415	378
655	20240403	092400	87073815	2410	2410	2410	2410	1510
656	20240403	092300	83434715	2410	2420	2420	2410	3000
657	20240403	092200	76195165	2415	2420	2420	2415	245
658	20240403	092100	75603030	2420	2425	2425	2420	15
659	20240403	092000	75566705	2415	2415	2415	2415	0
660	20240403	091900	75566705	2415	2425	2425	2415	5984
661	20240403	091800	61093135	2425	2425	2425	2425	860
662	20240403	091700	59007635	2425	2420	2425	2420	54
663	20240403	091600	58876705	2420	2420	2420	2420	5520
664	20240403	091500	45518305	2420	2420	2420	2420	2001
665	20240403	091400	40675885	2420	2420	2420	2420	3219
666	20240403	091300	32885905	2420	2435	2435	2420	2001
667	20240403	091200	28031205	2445	2430	2445	2430	172
668	20240403	091100	27612890	2430	2435	2435	2430	130
669	20240403	091000	27296890	2435	2435	2435	2435	291
670	20240403	090900	26588305	2440	2440	2440	2440	510
671	20240403	090800	25343905	2440	2440	2440	2440	20
672	20240403	090700	25295105	2440	2440	2440	2440	56
673	20240403	090600	25158465	2435	2435	2435	2435	585
674	20240403	090500	23733990	2435	2435	2435	2425	3759
675	20240403	090400	14601620	2435	2435	2440	2435	511
676	20240403	090300	13356485	2435	2440	2440	2435	3850
677	20240403	090200	3980185	2435	2450	2450	2435	990
678	20240403	090100	1564090	2470	2470	2470	2470	17
679	20240403	090000	1522100	2455	2455	2455	2455	620