KissMeData/354200/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204600	811808770	5340	5340	5340	5340	441
3	20240402	204500	811808770	5340	5340	5340	5340	0
4	20240402	204400	811808770	5340	5340	5340	5340	0
5	20240402	204300	811808770	5340	5340	5340	5340	0
6	20240402	204200	811808770	5340	5340	5340	5340	0
7	20240402	204100	811808770	5340	5340	5340	5340	0
8	20240402	204000	811808770	5340	5340	5340	5340	0
9	20240402	203900	811808770	5340	5340	5340	5340	0
10	20240402	203800	811808770	5340	5340	5340	5340	0
11	20240402	203700	811808770	5340	5340	5340	5340	0
12	20240402	203600	811808770	5340	5340	5340	5340	0
13	20240402	203500	811808770	5340	5340	5340	5340	0
14	20240402	203400	811808770	5340	5340	5340	5340	0
15	20240402	203300	811808770	5340	5340	5340	5340	0
16	20240402	203200	811808770	5340	5340	5340	5340	0
17	20240402	203100	811808770	5340	5340	5340	5340	0
18	20240402	203000	811808770	5340	5340	5340	5340	0
19	20240402	202900	811808770	5340	5340	5340	5340	0
20	20240402	202800	811808770	5340	5340	5340	5340	0
21	20240402	202700	811808770	5340	5340	5340	5340	0
22	20240402	202600	811808770	5340	5340	5340	5340	0
23	20240402	202500	811808770	5340	5340	5340	5340	0
24	20240402	202400	811808770	5340	5340	5340	5340	0
25	20240402	202300	811808770	5340	5340	5340	5340	0
26	20240402	202200	811808770	5340	5340	5340	5340	0
27	20240402	202100	811808770	5340	5340	5340	5340	0
28	20240402	202000	811808770	5340	5340	5340	5340	0
29	20240402	201900	811808770	5340	5340	5340	5340	0
30	20240402	201800	811808770	5340	5340	5340	5340	0
31	20240402	201700	811808770	5340	5340	5340	5340	0
32	20240402	201600	811808770	5340	5340	5340	5340	441
33	20240402	201500	811808770	5340	5340	5340	5340	0
34	20240402	201400	811808770	5340	5340	5340	5340	0
35	20240402	201300	811808770	5340	5340	5340	5340	0
36	20240402	201200	811808770	5340	5340	5340	5340	0
37	20240402	201100	811808770	5340	5340	5340	5340	0
38	20240402	201000	811808770	5340	5340	5340	5340	0
39	20240402	200900	811808770	5340	5340	5340	5340	0
40	20240402	200800	811808770	5340	5340	5340	5340	0
41	20240402	200700	811808770	5340	5340	5340	5340	0
42	20240402	200600	811808770	5340	5340	5340	5340	0
43	20240402	200500	811808770	5340	5340	5340	5340	0
44	20240402	200400	811808770	5340	5340	5340	5340	0
45	20240402	200300	811808770	5340	5340	5340	5340	0
46	20240402	200200	811808770	5340	5340	5340	5340	0
47	20240402	200100	811808770	5340	5340	5340	5340	0
48	20240402	200000	811808770	5340	5340	5340	5340	0
49	20240402	195900	811808770	5340	5340	5340	5340	0
50	20240402	195800	811808770	5340	5340	5340	5340	0
51	20240402	195700	811808770	5340	5340	5340	5340	0
52	20240402	195600	811808770	5340	5340	5340	5340	0
53	20240402	195500	811808770	5340	5340	5340	5340	0
54	20240402	195400	811808770	5340	5340	5340	5340	0
55	20240402	195300	811808770	5340	5340	5340	5340	0
56	20240402	195200	811808770	5340	5340	5340	5340	0
57	20240402	195100	811808770	5340	5340	5340	5340	0
58	20240402	195000	811808770	5340	5340	5340	5340	0
59	20240402	194900	811808770	5340	5340	5340	5340	0
60	20240402	194800	811808770	5340	5340	5340	5340	0
61	20240402	194700	811808770	5340	5340	5340	5340	0
62	20240402	194600	811808770	5340	5340	5340	5340	441
63	20240402	194500	811808770	5340	5340	5340	5340	0
64	20240402	194400	811808770	5340	5340	5340	5340	0
65	20240402	194300	811808770	5340	5340	5340	5340	0
66	20240402	194200	811808770	5340	5340	5340	5340	0
67	20240402	194100	811808770	5340	5340	5340	5340	0
68	20240402	194000	811808770	5340	5340	5340	5340	0
69	20240402	193900	811808770	5340	5340	5340	5340	0
70	20240402	193800	811808770	5340	5340	5340	5340	0
71	20240402	193700	811808770	5340	5340	5340	5340	0
72	20240402	193600	811808770	5340	5340	5340	5340	0
73	20240402	193500	811808770	5340	5340	5340	5340	0
74	20240402	193400	811808770	5340	5340	5340	5340	0
75	20240402	193300	811808770	5340	5340	5340	5340	0
76	20240402	193200	811808770	5340	5340	5340	5340	0
77	20240402	193100	811808770	5340	5340	5340	5340	0
78	20240402	193000	811808770	5340	5340	5340	5340	0
79	20240402	192900	811808770	5340	5340	5340	5340	0
80	20240402	192800	811808770	5340	5340	5340	5340	0
81	20240402	192700	811808770	5340	5340	5340	5340	0
82	20240402	192600	811808770	5340	5340	5340	5340	0
83	20240402	192500	811808770	5340	5340	5340	5340	0
84	20240402	192400	811808770	5340	5340	5340	5340	0
85	20240402	192300	811808770	5340	5340	5340	5340	0
86	20240402	192200	811808770	5340	5340	5340	5340	0
87	20240402	192100	811808770	5340	5340	5340	5340	0
88	20240402	192000	811808770	5340	5340	5340	5340	0
89	20240402	191900	811808770	5340	5340	5340	5340	0
90	20240402	191800	811808770	5340	5340	5340	5340	0
91	20240402	191700	811808770	5340	5340	5340	5340	0
92	20240402	191600	811808770	5340	5340	5340	5340	441
93	20240402	191500	811808770	5340	5340	5340	5340	0
94	20240402	191400	811808770	5340	5340	5340	5340	0
95	20240402	191300	811808770	5340	5340	5340	5340	0
96	20240402	191200	811808770	5340	5340	5340	5340	0
97	20240402	191100	811808770	5340	5340	5340	5340	0
98	20240402	191000	811808770	5340	5340	5340	5340	0
99	20240402	190900	811808770	5340	5340	5340	5340	0
100	20240402	190800	811808770	5340	5340	5340	5340	0
101	20240402	190700	811808770	5340	5340	5340	5340	0
102	20240402	190600	811808770	5340	5340	5340	5340	0
103	20240402	190500	811808770	5340	5340	5340	5340	0
104	20240402	190400	811808770	5340	5340	5340	5340	0
105	20240402	190300	811808770	5340	5340	5340	5340	0
106	20240402	190200	811808770	5340	5340	5340	5340	0
107	20240402	190100	811808770	5340	5340	5340	5340	0
108	20240402	190000	811808770	5340	5340	5340	5340	0
109	20240402	185900	811808770	5340	5340	5340	5340	0
110	20240402	185800	811808770	5340	5340	5340	5340	0
111	20240402	185700	811808770	5340	5340	5340	5340	0
112	20240402	185600	811808770	5340	5340	5340	5340	0
113	20240402	185500	811808770	5340	5340	5340	5340	0
114	20240402	185400	811808770	5340	5340	5340	5340	0
115	20240402	185300	811808770	5340	5340	5340	5340	0
116	20240402	185200	811808770	5340	5340	5340	5340	0
117	20240402	185100	811808770	5340	5340	5340	5340	0
118	20240402	185000	811808770	5340	5340	5340	5340	0
119	20240402	184900	811808770	5340	5340	5340	5340	0
120	20240402	184800	811808770	5340	5340	5340	5340	0
121	20240402	184700	811808770	5340	5340	5340	5340	0
122	20240402	184600	811808770	5340	5340	5340	5340	441
123	20240402	184500	811808770	5340	5340	5340	5340	0
124	20240402	184400	811808770	5340	5340	5340	5340	0
125	20240402	184300	811808770	5340	5340	5340	5340	0
126	20240402	184200	811808770	5340	5340	5340	5340	0
127	20240402	184100	811808770	5340	5340	5340	5340	0
128	20240402	184000	811808770	5340	5340	5340	5340	0
129	20240402	183900	811808770	5340	5340	5340	5340	0
130	20240402	183800	811808770	5340	5340	5340	5340	0
131	20240402	183700	811808770	5340	5340	5340	5340	0
132	20240402	183600	811808770	5340	5340	5340	5340	0
133	20240402	183500	811808770	5340	5340	5340	5340	0
134	20240402	183400	811808770	5340	5340	5340	5340	0
135	20240402	183300	811808770	5340	5340	5340	5340	0
136	20240402	183200	811808770	5340	5340	5340	5340	0
137	20240402	183100	811808770	5340	5340	5340	5340	0
138	20240402	183000	811808770	5340	5340	5340	5340	0
139	20240402	182900	811808770	5340	5340	5340	5340	0
140	20240402	182800	811808770	5340	5340	5340	5340	0
141	20240402	182700	811808770	5340	5340	5340	5340	0
142	20240402	182600	811808770	5340	5340	5340	5340	0
143	20240402	182500	811808770	5340	5340	5340	5340	0
144	20240402	182400	811808770	5340	5340	5340	5340	0
145	20240402	182300	811808770	5340	5340	5340	5340	0
146	20240402	182200	811808770	5340	5340	5340	5340	0
147	20240402	182100	811808770	5340	5340	5340	5340	0
148	20240402	182000	811808770	5340	5340	5340	5340	0
149	20240402	181900	811808770	5340	5340	5340	5340	0
150	20240402	181800	811808770	5340	5340	5340	5340	0
151	20240402	181700	811808770	5340	5340	5340	5340	0
152	20240402	181600	811808770	5340	5340	5340	5340	441
153	20240402	181500	811808770	5340	5340	5340	5340	0
154	20240402	181400	811808770	5340	5340	5340	5340	0
155	20240402	181300	811808770	5340	5340	5340	5340	0
156	20240402	181200	811808770	5340	5340	5340	5340	0
157	20240402	181100	811808770	5340	5340	5340	5340	0
158	20240402	181000	811808770	5340	5340	5340	5340	0
159	20240402	180900	811808770	5340	5340	5340	5340	0
160	20240402	180800	811808770	5340	5340	5340	5340	0
161	20240402	180700	811808770	5340	5340	5340	5340	0
162	20240402	180600	811808770	5340	5340	5340	5340	0
163	20240402	180500	811808770	5340	5340	5340	5340	0
164	20240402	180400	811808770	5340	5340	5340	5340	0
165	20240402	180300	811808770	5340	5340	5340	5340	0
166	20240402	180200	811808770	5340	5340	5340	5340	0
167	20240402	180100	811808770	5340	5340	5340	5340	0
168	20240402	180000	811808770	5340	5340	5340	5340	0
169	20240402	175900	811808770	5340	5340	5340	5340	0
170	20240402	175800	811808770	5340	5340	5340	5340	0
171	20240402	175700	811808770	5340	5340	5340	5340	0
172	20240402	175600	811808770	5340	5340	5340	5340	0
173	20240402	175500	811808770	5340	5340	5340	5340	0
174	20240402	175400	811808770	5340	5340	5340	5340	0
175	20240402	175300	811808770	5340	5340	5340	5340	0
176	20240402	175200	811808770	5340	5340	5340	5340	0
177	20240402	175100	811808770	5340	5340	5340	5340	0
178	20240402	175000	811808770	5340	5340	5340	5340	0
179	20240402	174900	811808770	5340	5340	5340	5340	0
180	20240402	174800	811808770	5340	5340	5340	5340	0
181	20240402	174700	811808770	5340	5340	5340	5340	0
182	20240402	174600	811808770	5340	5340	5340	5340	441
183	20240402	174500	811808770	5340	5340	5340	5340	0
184	20240402	174400	811808770	5340	5340	5340	5340	0
185	20240402	174300	811808770	5340	5340	5340	5340	0
186	20240402	174200	811808770	5340	5340	5340	5340	0
187	20240402	174100	811808770	5340	5340	5340	5340	0
188	20240402	174000	811808770	5340	5340	5340	5340	0
189	20240402	173900	811808770	5340	5340	5340	5340	0
190	20240402	173800	811808770	5340	5340	5340	5340	0
191	20240402	173700	811808770	5340	5340	5340	5340	0
192	20240402	173600	811808770	5340	5340	5340	5340	0
193	20240402	173500	811808770	5340	5340	5340	5340	0
194	20240402	173400	811808770	5340	5340	5340	5340	0
195	20240402	173300	811808770	5340	5340	5340	5340	0
196	20240402	173200	811808770	5340	5340	5340	5340	0
197	20240402	173100	811808770	5340	5340	5340	5340	0
198	20240402	173000	811808770	5340	5340	5340	5340	0
199	20240402	172900	811808770	5340	5340	5340	5340	0
200	20240402	172800	811808770	5340	5340	5340	5340	0
201	20240402	172700	811808770	5340	5340	5340	5340	0
202	20240402	172600	811808770	5340	5340	5340	5340	0
203	20240402	172500	811808770	5340	5340	5340	5340	0
204	20240402	172400	811808770	5340	5340	5340	5340	0
205	20240402	172300	811808770	5340	5340	5340	5340	0
206	20240402	172200	811808770	5340	5340	5340	5340	0
207	20240402	172100	811808770	5340	5340	5340	5340	0
208	20240402	172000	811808770	5340	5340	5340	5340	0
209	20240402	171900	811808770	5340	5340	5340	5340	0
210	20240402	171800	811808770	5340	5340	5340	5340	0
211	20240402	171700	811808770	5340	5340	5340	5340	0
212	20240402	171600	811808770	5340	5340	5340	5340	441
213	20240402	171500	811808770	5340	5340	5340	5340	0
214	20240402	171400	811808770	5340	5340	5340	5340	0
215	20240402	171300	811808770	5340	5340	5340	5340	0
216	20240402	171200	811808770	5340	5340	5340	5340	0
217	20240402	171100	811808770	5340	5340	5340	5340	0
218	20240402	171000	811808770	5340	5340	5340	5340	0
219	20240402	170900	811808770	5340	5340	5340	5340	0
220	20240402	170800	811808770	5340	5340	5340	5340	0
221	20240402	170700	811808770	5340	5340	5340	5340	0
222	20240402	170600	811808770	5340	5340	5340	5340	0
223	20240402	170500	811808770	5340	5340	5340	5340	0
224	20240402	170400	811808770	5340	5340	5340	5340	0
225	20240402	170300	811808770	5340	5340	5340	5340	0
226	20240402	170200	811808770	5340	5340	5340	5340	0
227	20240402	170100	811808770	5340	5340	5340	5340	0
228	20240402	170000	811808770	5340	5340	5340	5340	0
229	20240402	165900	811808770	5340	5340	5340	5340	0
230	20240402	165800	811808770	5340	5340	5340	5340	0
231	20240402	165700	811808770	5340	5340	5340	5340	0
232	20240402	165600	811808770	5340	5340	5340	5340	0
233	20240402	165500	811808770	5340	5340	5340	5340	0
234	20240402	165400	811808770	5340	5340	5340	5340	0
235	20240402	165300	811808770	5340	5340	5340	5340	0
236	20240402	165200	811808770	5340	5340	5340	5340	0
237	20240402	165100	811808770	5340	5340	5340	5340	0
238	20240402	165000	811808770	5340	5340	5340	5340	0
239	20240402	164900	811808770	5340	5340	5340	5340	0
240	20240402	164800	811808770	5340	5340	5340	5340	0
241	20240402	164700	811808770	5340	5340	5340	5340	0
242	20240402	164600	811808770	5340	5340	5340	5340	441
243	20240402	164500	811808770	5340	5340	5340	5340	0
244	20240402	164400	811808770	5340	5340	5340	5340	0
245	20240402	164300	811808770	5340	5340	5340	5340	0
246	20240402	164200	811808770	5340	5340	5340	5340	0
247	20240402	164100	811808770	5340	5340	5340	5340	0
248	20240402	164000	811808770	5340	5340	5340	5340	0
249	20240402	163900	811808770	5340	5340	5340	5340	0
250	20240402	163800	811808770	5340	5340	5340	5340	0
251	20240402	163700	811808770	5340	5340	5340	5340	0
252	20240402	163600	811808770	5340	5340	5340	5340	0
253	20240402	163500	811808770	5340	5340	5340	5340	0
254	20240402	163400	811808770	5340	5340	5340	5340	0
255	20240402	163300	811808770	5340	5340	5340	5340	0
256	20240402	163200	811808770	5340	5340	5340	5340	0
257	20240402	163100	811808770	5340	5340	5340	5340	0
258	20240402	163000	811808770	5340	5340	5340	5340	0
259	20240402	162900	811808770	5340	5340	5340	5340	0
260	20240402	162800	811808770	5340	5340	5340	5340	0
261	20240402	162700	811808770	5340	5340	5340	5340	0
262	20240402	162600	811808770	5340	5340	5340	5340	0
263	20240402	162500	811808770	5340	5340	5340	5340	0
264	20240402	162400	811808770	5340	5340	5340	5340	0
265	20240402	162300	811808770	5340	5340	5340	5340	0
266	20240402	162200	811808770	5340	5340	5340	5340	0
267	20240402	162100	811808770	5340	5340	5340	5340	0
268	20240402	162000	811808770	5340	5340	5340	5340	0
269	20240402	161900	811808770	5340	5340	5340	5340	0
270	20240402	161800	811808770	5340	5340	5340	5340	0
271	20240402	161700	811808770	5340	5340	5340	5340	0
272	20240402	161600	811808770	5340	5340	5340	5340	441
273	20240402	161500	811808770	5340	5340	5340	5340	0
274	20240402	161400	811808770	5340	5340	5340	5340	0
275	20240402	161300	811808770	5340	5340	5340	5340	0
276	20240402	161200	811808770	5340	5340	5340	5340	0
277	20240402	161100	811808770	5340	5340	5340	5340	0
278	20240402	161000	811808770	5340	5340	5340	5340	0
279	20240402	160900	811808770	5340	5340	5340	5340	0
280	20240402	160800	811808770	5340	5340	5340	5340	0
281	20240402	160700	811808770	5340	5340	5340	5340	0
282	20240402	160600	811808770	5340	5340	5340	5340	0
283	20240402	160500	811808770	5340	5340	5340	5340	0
284	20240402	160400	811808770	5340	5340	5340	5340	0
285	20240402	160300	811808770	5340	5340	5340	5340	0
286	20240402	160200	811808770	5340	5340	5340	5340	0
287	20240402	160100	811808770	5340	5340	5340	5340	0
288	20240402	160000	811808770	5340	5340	5340	5340	0
289	20240402	155900	811808770	5340	5340	5340	5340	0
290	20240402	155800	811808770	5340	5340	5340	5340	0
291	20240402	155700	811808770	5340	5340	5340	5340	0
292	20240402	155600	811808770	5340	5340	5340	5340	0
293	20240402	155500	811808770	5340	5340	5340	5340	0
294	20240402	155400	811808770	5340	5340	5340	5340	0
295	20240402	155300	811808770	5340	5340	5340	5340	0
296	20240402	155200	811808770	5340	5340	5340	5340	0
297	20240402	155100	811808770	5340	5340	5340	5340	0
298	20240402	155000	811808770	5340	5340	5340	5340	0
299	20240402	154900	811808770	5340	5340	5340	5340	0
300	20240402	154800	811808770	5340	5340	5340	5340	0
301	20240402	154700	811808770	5340	5340	5340	5340	0
302	20240402	154600	811808770	5340	5340	5340	5340	441
303	20240402	154500	811808770	5340	5340	5340	5340	0
304	20240402	154400	811808770	5340	5340	5340	5340	0
305	20240402	154300	811808770	5340	5340	5340	5340	0
306	20240402	154200	811808770	5340	5340	5340	5340	0
307	20240402	154100	811808770	5340	5340	5340	5340	0
308	20240402	154000	811808770	5340	5340	5340	5340	0
309	20240402	153900	811808770	5340	5340	5340	5340	0
310	20240402	153800	811808770	5340	5340	5340	5340	0
311	20240402	153700	811808770	5340	5340	5340	5340	0
312	20240402	153600	811808770	5340	5340	5340	5340	0
313	20240402	153500	811808770	5340	5340	5340	5340	0
314	20240402	153400	811808770	5340	5340	5340	5340	0
315	20240402	153300	811808770	5340	5340	5340	5340	0
316	20240402	153200	811808770	5340	5340	5340	5340	0
317	20240402	153100	811808770	5340	5340	5340	5340	0
318	20240402	153000	811808770	5340	5340	5340	5340	441
319	20240402	152900	809453830	5310	5310	5310	5310	0
320	20240402	152800	809453830	5310	5310	5310	5310	0
321	20240402	152700	809453830	5310	5310	5310	5310	0
322	20240402	152600	809453830	5310	5310	5310	5310	0
323	20240402	152500	809453830	5310	5310	5310	5310	0
324	20240402	152400	809453830	5310	5310	5310	5310	0
325	20240402	152300	809453830	5310	5310	5310	5310	0
326	20240402	152200	809453830	5310	5310	5310	5310	0
327	20240402	152100	809453830	5310	5310	5310	5310	0
328	20240402	152000	809453830	5310	5310	5310	5310	0
329	20240402	151900	809453830	5310	5310	5320	5310	329
330	20240402	151800	807705840	5320	5320	5320	5320	0
331	20240402	151700	807705840	5320	5330	5330	5320	122
332	20240402	151600	807056790	5340	5330	5340	5330	103
333	20240402	151500	806507770	5340	5340	5340	5340	65
334	20240402	151400	806160670	5340	5340	5340	5340	9
335	20240402	151300	806112610	5310	5350	5350	5310	290
336	20240402	151200	804567390	5350	5340	5350	5340	22
337	20240402	151100	804449700	5340	5340	5340	5340	3
338	20240402	151000	804433680	5320	5320	5320	5320	0
339	20240402	150900	804433680	5320	5320	5320	5320	0
340	20240402	150800	804433680	5320	5320	5320	5320	0
341	20240402	150700	804433680	5320	5310	5320	5310	521
342	20240402	150600	801662540	5300	5300	5300	5290	932
343	20240402	150500	796722990	5300	5300	5300	5290	206
344	20240402	150400	795631690	5300	5310	5310	5300	1811
345	20240402	150300	786023780	5320	5330	5340	5320	747
346	20240402	150200	782044900	5330	5330	5330	5330	106
347	20240402	150100	781479920	5340	5340	5340	5320	161
348	20240402	150000	780622020	5350	5340	5350	5340	528
349	20240402	145900	777800150	5310	5310	5310	5310	0
350	20240402	145800	777800150	5310	5310	5310	5310	190
351	20240402	145700	776791250	5310	5320	5320	5310	1373
352	20240402	145600	769498070	5320	5340	5340	5320	1006
353	20240402	145500	764142090	5340	5340	5340	5340	401
354	20240402	145400	762000750	5350	5350	5350	5350	136
355	20240402	145300	761273150	5360	5360	5360	5360	1
356	20240402	145200	761267790	5370	5350	5370	5350	102
357	20240402	145100	760722070	5350	5350	5350	5350	0
358	20240402	145000	760722070	5350	5350	5350	5350	19
359	20240402	144900	760620420	5350	5350	5350	5350	300
360	20240402	144800	759015420	5340	5340	5340	5340	0
361	20240402	144700	759015420	5340	5340	5340	5340	0
362	20240402	144600	759015420	5340	5340	5340	5340	46
363	20240402	144500	758769780	5340	5340	5340	5340	56
364	20240402	144400	758470740	5350	5350	5350	5350	0
365	20240402	144300	758470740	5350	5350	5350	5350	100
366	20240402	144200	757935740	5330	5330	5330	5330	0
367	20240402	144100	757935740	5330	5330	5330	5330	0
368	20240402	144000	757935740	5330	5330	5330	5330	1
369	20240402	143900	757930410	5330	5350	5350	5330	9
370	20240402	143800	757882420	5350	5350	5350	5350	2
371	20240402	143700	757871720	5320	5320	5320	5320	0
372	20240402	143600	757871720	5320	5320	5340	5320	2001
373	20240402	143500	747226230	5320	5340	5350	5320	57
374	20240402	143400	746922290	5340	5330	5340	5330	225
375	20240402	143300	745722900	5320	5320	5320	5320	0
376	20240402	143200	745722900	5320	5320	5320	5320	240
377	20240402	143100	744446100	5330	5340	5340	5330	365
378	20240402	143000	742499140	5330	5340	5340	5330	138
379	20240402	142900	741763590	5340	5340	5340	5340	199
380	20240402	142800	740700930	5350	5340	5350	5340	419
381	20240402	142700	738459480	5350	5350	5350	5350	0
382	20240402	142600	738459480	5350	5310	5350	5310	1081
383	20240402	142500	732719290	5310	5320	5320	5290	3833
384	20240402	142400	712400240	5330	5340	5340	5320	581
385	20240402	142300	709302920	5340	5370	5370	5340	4683
386	20240402	142200	684275900	5370	5370	5370	5370	1
387	20240402	142100	684270530	5380	5370	5380	5370	59
388	20240402	142000	683953690	5390	5380	5390	5370	1051
389	20240402	141900	678305970	5380	5380	5390	5380	157
390	20240402	141800	677461290	5410	5400	5410	5380	3500
391	20240402	141700	658594110	5400	5440	5440	5400	5168
392	20240402	141600	630626220	5460	5460	5460	5460	0
393	20240402	141500	630626220	5460	5460	5460	5460	230
394	20240402	141400	629370420	5460	5460	5460	5460	0
395	20240402	141300	629370420	5460	5460	5460	5460	92
396	20240402	141200	628868100	5460	5460	5460	5460	0
397	20240402	141100	628868100	5460	5460	5460	5460	0
398	20240402	141000	628868100	5460	5460	5460	5460	0
399	20240402	140900	628868100	5460	5460	5460	5460	0
400	20240402	140800	628868100	5460	5460	5460	5460	0
401	20240402	140700	628868100	5460	5460	5460	5460	5
402	20240402	140600	628840800	5450	5450	5450	5450	146
403	20240402	140500	628045100	5450	5450	5450	5450	354
404	20240402	140400	626115800	5450	5450	5450	5450	0
405	20240402	140300	626115800	5450	5450	5450	5450	0
406	20240402	140200	626115800	5450	5450	5450	5450	2
407	20240402	140100	626104900	5430	5430	5430	5430	0
408	20240402	140000	626104900	5430	5430	5430	5430	0
409	20240402	135900	626104900	5430	5430	5430	5430	0
410	20240402	135800	626104900	5430	5430	5430	5430	459
411	20240402	135700	623612530	5430	5430	5430	5430	100
412	20240402	135600	623069530	5430	5430	5430	5430	2
413	20240402	135500	623058670	5420	5440	5440	5420	2612
414	20240402	135400	608883000	5430	5430	5430	5430	0
415	20240402	135300	608883000	5430	5430	5430	5430	0
416	20240402	135200	608883000	5430	5430	5430	5430	0
417	20240402	135100	608883000	5430	5430	5430	5430	38
418	20240402	135000	608676660	5450	5450	5450	5450	0
419	20240402	134900	608676660	5450	5450	5450	5450	0
420	20240402	134800	608676660	5450	5450	5450	5450	0
421	20240402	134700	608676660	5450	5450	5450	5450	0
422	20240402	134600	608676660	5450	5450	5450	5450	0
423	20240402	134500	608676660	5450	5450	5450	5450	0
424	20240402	134400	608676660	5450	5440	5450	5440	7
425	20240402	134300	608638570	5430	5430	5430	5430	70
426	20240402	134200	608258470	5430	5430	5430	5430	358
427	20240402	134100	606314530	5430	5430	5430	5430	0
428	20240402	134000	606314530	5430	5430	5430	5430	0
429	20240402	133900	606314530	5430	5430	5430	5430	0
430	20240402	133800	606314530	5430	5430	5430	5430	0
431	20240402	133700	606314530	5430	5430	5430	5430	8
432	20240402	133600	606271090	5430	5430	5430	5430	0
433	20240402	133500	606271090	5430	5430	5430	5430	75
434	20240402	133400	605863840	5430	5430	5430	5430	3
435	20240402	133300	605847550	5430	5430	5430	5430	344
436	20240402	133200	603979630	5410	5420	5420	5410	1719
437	20240402	133100	594665270	5430	5440	5440	5430	766
438	20240402	133000	590503850	5440	5440	5440	5440	0
439	20240402	132900	590503850	5440	5440	5440	5440	0
440	20240402	132800	590503850	5440	5440	5440	5440	2
441	20240402	132700	590492970	5440	5440	5440	5440	0
442	20240402	132600	590492970	5440	5440	5440	5440	39
443	20240402	132500	590280810	5440	5440	5440	5440	0
444	20240402	132400	590280810	5440	5440	5440	5440	500
445	20240402	132300	587560810	5440	5440	5440	5440	719
446	20240402	132200	583649450	5430	5430	5430	5430	0
447	20240402	132100	583649450	5430	5430	5430	5430	0
448	20240402	132000	583649450	5430	5430	5430	5430	0
449	20240402	131900	583649450	5430	5430	5430	5430	0
450	20240402	131800	583649450	5430	5430	5430	5430	0
451	20240402	131700	583649450	5430	5430	5430	5430	0
452	20240402	131600	583649450	5430	5430	5430	5430	0
453	20240402	131500	583649450	5430	5430	5430	5430	1
454	20240402	131400	583644020	5430	5430	5430	5430	0
455	20240402	131300	583644020	5430	5430	5450	5430	39
456	20240402	131200	583432230	5430	5430	5430	5430	0
457	20240402	131100	583432230	5430	5430	5430	5430	0
458	20240402	131000	583432230	5430	5430	5430	5430	0
459	20240402	130900	583432230	5430	5440	5440	5430	1560
460	20240402	130800	574956540	5450	5450	5450	5450	200
461	20240402	130700	573866540	5430	5430	5430	5430	0
462	20240402	130600	573866540	5430	5430	5430	5430	0
463	20240402	130500	573866540	5430	5430	5430	5430	0
464	20240402	130400	573866540	5430	5430	5430	5430	0
465	20240402	130300	573866540	5430	5430	5430	5430	0
466	20240402	130200	573866540	5430	5430	5430	5430	0
467	20240402	130100	573866540	5430	5430	5430	5430	1
468	20240402	130000	573861110	5430	5440	5440	5430	21
469	20240402	125900	573747070	5440	5440	5440	5440	4
470	20240402	125800	573725310	5450	5440	5450	5430	4
471	20240402	125700	573703540	5440	5440	5440	5440	0
472	20240402	125600	573703540	5440	5440	5440	5440	0
473	20240402	125500	573703540	5440	5450	5450	5440	2537
474	20240402	125400	559902250	5450	5450	5450	5450	0
475	20240402	125300	559902250	5450	5450	5450	5450	4
476	20240402	125200	559880450	5450	5450	5450	5450	2
477	20240402	125100	559869550	5450	5450	5450	5450	1
478	20240402	125000	559864100	5440	5460	5460	5440	60
479	20240402	124900	559537100	5450	5450	5460	5450	36
480	20240402	124800	559340630	5440	5440	5440	5440	28
481	20240402	124700	559188310	5430	5430	5430	5430	0
482	20240402	124600	559188310	5430	5430	5430	5430	0
483	20240402	124500	559188310	5430	5430	5430	5430	0
484	20240402	124400	559188310	5430	5430	5430	5430	470
485	20240402	124300	556636210	5420	5420	5420	5420	354
486	20240402	124200	554717530	5410	5410	5410	5410	0
487	20240402	124100	554717530	5410	5410	5410	5410	0
488	20240402	124000	554717530	5410	5410	5410	5410	10
489	20240402	123900	554663430	5420	5420	5420	5420	0
490	20240402	123800	554663430	5420	5420	5420	5420	0
491	20240402	123700	554663430	5420	5420	5420	5420	0
492	20240402	123600	554663430	5420	5420	5420	5420	0
493	20240402	123500	554663430	5420	5420	5420	5420	2
494	20240402	123400	554652590	5420	5420	5420	5420	0
495	20240402	123300	554652590	5420	5420	5420	5420	0
496	20240402	123200	554652590	5420	5420	5420	5420	1
497	20240402	123100	554647170	5410	5410	5410	5410	0
498	20240402	123000	554647170	5410	5410	5410	5410	95
499	20240402	122900	554133220	5410	5410	5410	5410	0
500	20240402	122800	554133220	5410	5410	5410	5410	0
501	20240402	122700	554133220	5410	5420	5420	5410	193
502	20240402	122600	553088090	5410	5410	5410	5410	397
503	20240402	122500	550940320	5410	5410	5410	5410	0
504	20240402	122400	550940320	5410	5410	5410	5410	208
505	20240402	122300	549815040	5410	5410	5410	5410	247
506	20240402	122200	548478770	5420	5420	5420	5420	17
507	20240402	122100	548386630	5420	5420	5420	5420	0
508	20240402	122000	548386630	5420	5430	5430	5420	401
509	20240402	121900	546213200	5430	5430	5430	5430	55
510	20240402	121800	545914550	5420	5420	5420	5420	0
511	20240402	121700	545914550	5420	5420	5420	5420	0
512	20240402	121600	545914550	5420	5420	5420	5420	0
513	20240402	121500	545914550	5420	5420	5420	5420	100
514	20240402	121400	545372550	5410	5410	5410	5410	0
515	20240402	121300	545372550	5410	5410	5410	5410	0
516	20240402	121200	545372550	5410	5410	5410	5410	31
517	20240402	121100	545204840	5410	5410	5410	5410	0
518	20240402	121000	545204840	5410	5410	5410	5410	0
519	20240402	120900	545204840	5410	5410	5410	5410	35
520	20240402	120800	545015490	5410	5410	5410	5410	0
521	20240402	120700	545015490	5410	5410	5410	5410	251
522	20240402	120600	543657580	5410	5410	5410	5410	0
523	20240402	120500	543657580	5410	5410	5410	5410	0
524	20240402	120400	543657580	5410	5420	5420	5410	2322
525	20240402	120300	531088950	5440	5440	5440	5440	0
526	20240402	120200	531088950	5440	5440	5440	5440	0
527	20240402	120100	531088950	5440	5440	5440	5440	0
528	20240402	120000	531088950	5440	5440	5440	5440	0
529	20240402	115900	531088950	5440	5440	5440	5440	0
530	20240402	115800	531088950	5440	5440	5440	5440	1
531	20240402	115700	531083510	5440	5450	5450	5420	1004
532	20240402	115600	525631350	5470	5460	5470	5460	3
533	20240402	115500	525614950	5460	5460	5460	5460	22
534	20240402	115400	525494830	5460	5460	5460	5460	2
535	20240402	115300	525483910	5450	5450	5450	5450	1
536	20240402	115200	525478460	5450	5450	5450	5450	0
537	20240402	115100	525478460	5450	5450	5450	5450	0
538	20240402	115000	525478460	5450	5450	5450	5450	108
539	20240402	114900	524889860	5450	5460	5460	5450	254
540	20240402	114800	523503220	5460	5460	5460	5460	10
541	20240402	114700	523448620	5470	5470	5470	5470	1
542	20240402	114600	523443150	5460	5460	5460	5460	0
543	20240402	114500	523443150	5460	5460	5460	5460	0
544	20240402	114400	523443150	5460	5460	5460	5460	0
545	20240402	114300	523443150	5460	5460	5460	5460	200
546	20240402	114200	522351150	5460	5460	5460	5460	0
547	20240402	114100	522351150	5460	5460	5460	5460	19
548	20240402	114000	522247410	5470	5470	5470	5470	168
549	20240402	113900	521328450	5470	5470	5470	5470	247
550	20240402	113800	519977360	5470	5470	5470	5470	1
551	20240402	113700	519971890	5450	5450	5450	5450	0
552	20240402	113600	519971890	5450	5450	5450	5450	0
553	20240402	113500	519971890	5450	5460	5460	5450	277
554	20240402	113400	518461440	5460	5470	5470	5460	382
555	20240402	113300	516375130	5470	5470	5470	5470	0
556	20240402	113200	516375130	5470	5470	5470	5470	0
557	20240402	113100	516375130	5470	5470	5470	5470	0
558	20240402	113000	516375130	5470	5470	5470	5470	525
559	20240402	112900	513503380	5470	5470	5470	5470	0
560	20240402	112800	513503380	5470	5470	5470	5470	0
561	20240402	112700	513503380	5470	5470	5470	5470	0
562	20240402	112600	513503380	5470	5470	5470	5470	0
563	20240402	112500	513503380	5470	5470	5470	5470	95
564	20240402	112400	512983730	5470	5470	5470	5470	3
565	20240402	112300	512967320	5470	5470	5470	5470	2
566	20240402	112200	512956380	5470	5470	5470	5470	95
567	20240402	112100	512436730	5470	5470	5470	5470	202
568	20240402	112000	511331790	5470	5490	5490	5470	781
569	20240402	111900	507052710	5490	5510	5510	5490	576
570	20240402	111800	503889380	5510	5510	5510	5510	110
571	20240402	111700	503283280	5510	5510	5510	5510	0
572	20240402	111600	503283280	5510	5510	5510	5510	39
573	20240402	111500	503068390	5510	5510	5510	5510	71
574	20240402	111400	502677180	5510	5510	5510	5510	2
575	20240402	111300	502666160	5480	5480	5480	5480	0
576	20240402	111200	502666160	5480	5480	5480	5480	0
577	20240402	111100	502666160	5480	5480	5480	5480	0
578	20240402	111000	502666160	5480	5480	5480	5480	0
579	20240402	110900	502666160	5480	5480	5480	5480	0
580	20240402	110800	502666160	5480	5480	5480	5480	0
581	20240402	110700	502666160	5480	5510	5510	5480	1224
582	20240402	110600	495950090	5530	5520	5530	5520	215
583	20240402	110500	494761870	5530	5530	5530	5530	2
584	20240402	110400	494750810	5530	5530	5530	5530	0
585	20240402	110300	494750810	5530	5530	5530	5530	1
586	20240402	110200	494745280	5540	5540	5540	5540	4
587	20240402	110100	494723120	5550	5530	5550	5530	935
588	20240402	110000	489536320	5540	5540	5540	5540	2
589	20240402	105900	489525240	5540	5540	5540	5540	0
590	20240402	105800	489525240	5540	5520	5540	5520	2060
591	20240402	105700	478113880	5510	5510	5510	5510	0
592	20240402	105600	478113880	5510	5510	5510	5510	8
593	20240402	105500	478069800	5510	5480	5510	5480	118
594	20240402	105400	477420190	5480	5480	5480	5480	0
595	20240402	105300	477420190	5480	5480	5480	5480	20
596	20240402	105200	477310590	5510	5510	5510	5480	136
597	20240402	105100	476561320	5510	5510	5510	5510	100
598	20240402	105000	476010320	5510	5510	5510	5510	1
599	20240402	104900	476004810	5510	5510	5510	5510	0
600	20240402	104800	476004810	5510	5510	5510	5510	0
601	20240402	104700	476004810	5510	5510	5510	5510	13
602	20240402	104600	475933180	5510	5450	5510	5450	17
603	20240402	104500	475840420	5460	5460	5460	5460	0
604	20240402	104400	475840420	5460	5490	5490	5460	2200
605	20240402	104300	463801770	5490	5490	5490	5490	650
606	20240402	104200	460233270	5490	5490	5490	5490	48
607	20240402	104100	459969750	5490	5490	5490	5490	10
608	20240402	104000	459914850	5490	5490	5490	5490	0
609	20240402	103900	459914850	5490	5510	5510	5490	238
610	20240402	103800	458605230	5490	5490	5490	5490	0
611	20240402	103700	458605230	5490	5510	5520	5490	1138
612	20240402	103600	452329870	5520	5540	5540	5520	582
613	20240402	103500	449105830	5540	5540	5540	5540	431
614	20240402	103400	446718090	5540	5540	5540	5540	663
615	20240402	103300	443045070	5530	5530	5530	5530	0
616	20240402	103200	443045070	5530	5540	5540	5530	1179
617	20240402	103100	436520560	5540	5540	5540	5540	0
618	20240402	103000	436520560	5540	5540	5540	5540	0
619	20240402	102900	436520560	5540	5540	5540	5540	0
620	20240402	102800	436520560	5540	5540	5540	5540	158
621	20240402	102700	435645240	5540	5540	5540	5540	48
622	20240402	102600	435379320	5520	5520	5520	5510	1504
623	20240402	102500	427084360	5530	5530	5530	5530	973
624	20240402	102400	421703670	5530	5530	5530	5530	0
625	20240402	102300	421703670	5530	5530	5530	5530	0
626	20240402	102200	421703670	5530	5530	5530	5530	0
627	20240402	102100	421703670	5530	5530	5530	5530	85
628	20240402	102000	421233620	5530	5530	5530	5530	550
629	20240402	101900	418192120	5540	5530	5540	5530	722
630	20240402	101800	414199390	5530	5530	5530	5530	0
631	20240402	101700	414199390	5530	5530	5530	5530	0
632	20240402	101600	414199390	5530	5530	5530	5530	0
633	20240402	101500	414199390	5530	5530	5530	5530	0
634	20240402	101400	414199390	5530	5540	5540	5530	720
635	20240402	101300	410210790	5530	5540	5540	5530	2100
636	20240402	101200	398587790	5540	5550	5550	5540	626
637	20240402	101100	395119740	5550	5550	5550	5550	1
638	20240402	101000	395114190	5540	5550	5550	5540	5
639	20240402	100900	395086460	5540	5540	5540	5540	0
640	20240402	100800	395086460	5540	5540	5550	5540	36
641	20240402	100700	394887010	5540	5540	5540	5540	309
642	20240402	100600	393175150	5540	5540	5540	5540	0
643	20240402	100500	393175150	5540	5540	5540	5540	29
644	20240402	100400	393014490	5540	5540	5540	5540	600
645	20240402	100300	389690490	5540	5540	5540	5530	1567
646	20240402	100200	381014310	5540	5540	5540	5540	29
647	20240402	100100	380853650	5530	5540	5540	5530	1600
648	20240402	100000	371995650	5520	5530	5530	5520	1220
649	20240402	095900	365255250	5540	5540	5540	5540	18
650	20240402	095800	365155530	5540	5540	5540	5540	1
651	20240402	095700	365149990	5530	5530	5530	5530	118
652	20240402	095600	364497450	5530	5530	5530	5530	1
653	20240402	095500	364491920	5530	5530	5530	5530	0
654	20240402	095400	364491920	5530	5520	5530	5520	200
655	20240402	095300	363387910	5520	5530	5530	5520	3
656	20240402	095200	363371340	5520	5520	5520	5520	310
657	20240402	095100	361660140	5520	5520	5520	5520	0
658	20240402	095000	361660140	5520	5520	5520	5520	27
659	20240402	094900	361511100	5520	5520	5520	5520	520
660	20240402	094800	358640700	5520	5520	5520	5520	100
661	20240402	094700	358088700	5520	5530	5530	5520	972
662	20240402	094600	352723070	5530	5530	5540	5530	51
663	20240402	094500	352440750	5520	5520	5520	5520	579
664	20240402	094400	349244670	5520	5520	5520	5520	1
665	20240402	094300	349239150	5530	5530	5530	5530	461
666	20240402	094200	346689820	5530	5530	5530	5530	181
667	20240402	094100	345688890	5530	5530	5530	5530	76
668	20240402	094000	345268610	5530	5530	5530	5530	6
669	20240402	093900	345235430	5530	5530	5530	5530	45
670	20240402	093800	344986580	5510	5510	5510	5510	4
671	20240402	093700	344964540	5510	5510	5510	5510	218
672	20240402	093600	343763360	5500	5500	5500	5500	1001
673	20240402	093500	338257860	5500	5470	5500	5470	95
674	20240402	093400	337738150	5500	5500	5500	5500	1545
675	20240402	093300	329240650	5500	5480	5500	5480	244
676	20240402	093200	327899450	5480	5490	5510	5480	322
677	20240402	093100	326133590	5500	5520	5530	5500	231
678	20240402	093000	324857750	5520	5520	5520	5520	20
679	20240402	092900	324747350	5520	5520	5520	5520	1043
680	20240402	092800	318989990	5520	5470	5520	5470	219
681	20240402	092700	317789580	5490	5490	5500	5490	259
682	20240402	092600	316367640	5460	5500	5500	5460	1058
683	20240402	092500	310589820	5480	5450	5480	5450	395
684	20240402	092400	308430000	5400	5440	5450	5380	3426
685	20240402	092300	289853520	5430	5500	5500	5430	2024
686	20240402	092200	278808130	5500	5540	5540	5500	6241
687	20240402	092100	244411910	5540	5560	5560	5540	1785
688	20240402	092000	234504490	5560	5560	5560	5560	1345
689	20240402	091900	227026290	5560	5600	5600	5560	1503
690	20240402	091800	218636990	5600	5600	5600	5600	252
691	20240402	091700	217225790	5600	5610	5610	5600	6
692	20240402	091600	217192170	5610	5620	5620	5610	898
693	20240402	091500	212147020	5620	5610	5620	5610	640
694	20240402	091400	208554610	5620	5630	5630	5620	601
695	20240402	091300	205173980	5620	5620	5620	5620	2018
696	20240402	091200	193832820	5590	5590	5590	5590	366
697	20240402	091100	191786880	5590	5580	5590	5580	3170
698	20240402	091000	174086240	5580	5570	5580	5570	11
699	20240402	090900	174024870	5570	5570	5570	5560	221
700	20240402	090800	172794300	5570	5580	5580	5570	201
701	20240402	090700	171672730	5570	5570	5570	5530	2111
702	20240402	090600	159945570	5570	5580	5590	5550	6214
703	20240402	090500	125323110	5580	5560	5590	5560	517
704	20240402	090400	122436550	5560	5570	5580	5560	2022
705	20240402	090300	111176130	5570	5590	5590	5570	1050
706	20240402	090200	105317670	5590	5550	5610	5550	1364
707	20240402	090100	97730680	5550	5730	5740	5550	6372
708	20240402	090000	61910720	5730	5750	5760	5720	10772