KissMeData/090410/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194400	332515858	1863	1863	1863	1863	4058
3	20240403	194300	332515858	1863	1863	1863	1863	0
4	20240403	194200	332515858	1863	1863	1863	1863	0
5	20240403	194100	332515858	1863	1863	1863	1863	0
6	20240403	194000	332515858	1863	1863	1863	1863	0
7	20240403	193900	332515858	1863	1863	1863	1863	0
8	20240403	193800	332515858	1863	1863	1863	1863	0
9	20240403	193700	332515858	1863	1863	1863	1863	0
10	20240403	193600	332515858	1863	1863	1863	1863	0
11	20240403	193500	332515858	1863	1863	1863	1863	0
12	20240403	193400	332515858	1863	1863	1863	1863	0
13	20240403	193300	332515858	1863	1863	1863	1863	0
14	20240403	193200	332515858	1863	1863	1863	1863	0
15	20240403	193100	332515858	1863	1863	1863	1863	0
16	20240403	193000	332515858	1863	1863	1863	1863	0
17	20240403	192900	332515858	1863	1863	1863	1863	0
18	20240403	192800	332515858	1863	1863	1863	1863	0
19	20240403	192700	332515858	1863	1863	1863	1863	0
20	20240403	192600	332515858	1863	1863	1863	1863	0
21	20240403	192500	332515858	1863	1863	1863	1863	0
22	20240403	192400	332515858	1863	1863	1863	1863	0
23	20240403	192300	332515858	1863	1863	1863	1863	0
24	20240403	192200	332515858	1863	1863	1863	1863	0
25	20240403	192100	332515858	1863	1863	1863	1863	0
26	20240403	192000	332515858	1863	1863	1863	1863	0
27	20240403	191900	332515858	1863	1863	1863	1863	0
28	20240403	191800	332515858	1863	1863	1863	1863	0
29	20240403	191700	332515858	1863	1863	1863	1863	0
30	20240403	191600	332515858	1863	1863	1863	1863	0
31	20240403	191500	332515858	1863	1863	1863	1863	0
32	20240403	191400	332515858	1863	1863	1863	1863	4058
33	20240403	191300	332515858	1863	1863	1863	1863	0
34	20240403	191200	332515858	1863	1863	1863	1863	0
35	20240403	191100	332515858	1863	1863	1863	1863	0
36	20240403	191000	332515858	1863	1863	1863	1863	0
37	20240403	190900	332515858	1863	1863	1863	1863	0
38	20240403	190800	332515858	1863	1863	1863	1863	0
39	20240403	190700	332515858	1863	1863	1863	1863	0
40	20240403	190600	332515858	1863	1863	1863	1863	0
41	20240403	190500	332515858	1863	1863	1863	1863	0
42	20240403	190400	332515858	1863	1863	1863	1863	0
43	20240403	190300	332515858	1863	1863	1863	1863	0
44	20240403	190200	332515858	1863	1863	1863	1863	0
45	20240403	190100	332515858	1863	1863	1863	1863	0
46	20240403	190000	332515858	1863	1863	1863	1863	0
47	20240403	185900	332515858	1863	1863	1863	1863	0
48	20240403	185800	332515858	1863	1863	1863	1863	0
49	20240403	185700	332515858	1863	1863	1863	1863	0
50	20240403	185600	332515858	1863	1863	1863	1863	0
51	20240403	185500	332515858	1863	1863	1863	1863	0
52	20240403	185400	332515858	1863	1863	1863	1863	0
53	20240403	185300	332515858	1863	1863	1863	1863	0
54	20240403	185200	332515858	1863	1863	1863	1863	0
55	20240403	185100	332515858	1863	1863	1863	1863	0
56	20240403	185000	332515858	1863	1863	1863	1863	0
57	20240403	184900	332515858	1863	1863	1863	1863	0
58	20240403	184800	332515858	1863	1863	1863	1863	0
59	20240403	184700	332515858	1863	1863	1863	1863	0
60	20240403	184600	332515858	1863	1863	1863	1863	0
61	20240403	184500	332515858	1863	1863	1863	1863	0
62	20240403	184400	332515858	1863	1863	1863	1863	4058
63	20240403	184300	332515858	1863	1863	1863	1863	0
64	20240403	184200	332515858	1863	1863	1863	1863	0
65	20240403	184100	332515858	1863	1863	1863	1863	0
66	20240403	184000	332515858	1863	1863	1863	1863	0
67	20240403	183900	332515858	1863	1863	1863	1863	0
68	20240403	183800	332515858	1863	1863	1863	1863	0
69	20240403	183700	332515858	1863	1863	1863	1863	0
70	20240403	183600	332515858	1863	1863	1863	1863	0
71	20240403	183500	332515858	1863	1863	1863	1863	0
72	20240403	183400	332515858	1863	1863	1863	1863	0
73	20240403	183300	332515858	1863	1863	1863	1863	0
74	20240403	183200	332515858	1863	1863	1863	1863	0
75	20240403	183100	332515858	1863	1863	1863	1863	0
76	20240403	183000	332515858	1863	1863	1863	1863	0
77	20240403	182900	332515858	1863	1863	1863	1863	0
78	20240403	182800	332515858	1863	1863	1863	1863	0
79	20240403	182700	332515858	1863	1863	1863	1863	0
80	20240403	182600	332515858	1863	1863	1863	1863	0
81	20240403	182500	332515858	1863	1863	1863	1863	0
82	20240403	182400	332515858	1863	1863	1863	1863	0
83	20240403	182300	332515858	1863	1863	1863	1863	0
84	20240403	182200	332515858	1863	1863	1863	1863	0
85	20240403	182100	332515858	1863	1863	1863	1863	0
86	20240403	182000	332515858	1863	1863	1863	1863	0
87	20240403	181900	332515858	1863	1863	1863	1863	0
88	20240403	181800	332515858	1863	1863	1863	1863	0
89	20240403	181700	332515858	1863	1863	1863	1863	0
90	20240403	181600	332515858	1863	1863	1863	1863	0
91	20240403	181500	332515858	1863	1863	1863	1863	0
92	20240403	181400	332515858	1863	1863	1863	1863	4058
93	20240403	181300	332515858	1863	1863	1863	1863	0
94	20240403	181200	332515858	1863	1863	1863	1863	0
95	20240403	181100	332515858	1863	1863	1863	1863	0
96	20240403	181000	332515858	1863	1863	1863	1863	0
97	20240403	180900	332515858	1863	1863	1863	1863	0
98	20240403	180800	332515858	1863	1863	1863	1863	0
99	20240403	180700	332515858	1863	1863	1863	1863	0
100	20240403	180600	332515858	1863	1863	1863	1863	0
101	20240403	180500	332515858	1863	1863	1863	1863	0
102	20240403	180400	332515858	1863	1863	1863	1863	0
103	20240403	180300	332515858	1863	1863	1863	1863	0
104	20240403	180200	332515858	1863	1863	1863	1863	0
105	20240403	180100	332515858	1863	1863	1863	1863	0
106	20240403	180000	332515858	1863	1863	1863	1863	0
107	20240403	175900	332515858	1863	1863	1863	1863	0
108	20240403	175800	332515858	1863	1863	1863	1863	0
109	20240403	175700	332515858	1863	1863	1863	1863	0
110	20240403	175600	332515858	1863	1863	1863	1863	0
111	20240403	175500	332515858	1863	1863	1863	1863	0
112	20240403	175400	332515858	1863	1863	1863	1863	0
113	20240403	175300	332515858	1863	1863	1863	1863	0
114	20240403	175200	332515858	1863	1863	1863	1863	0
115	20240403	175100	332515858	1863	1863	1863	1863	0
116	20240403	175000	332515858	1863	1863	1863	1863	0
117	20240403	174900	332515858	1863	1863	1863	1863	0
118	20240403	174800	332515858	1863	1863	1863	1863	0
119	20240403	174700	332515858	1863	1863	1863	1863	0
120	20240403	174600	332515858	1863	1863	1863	1863	0
121	20240403	174500	332515858	1863	1863	1863	1863	0
122	20240403	174400	332515858	1863	1863	1863	1863	4058
123	20240403	174300	332515858	1863	1863	1863	1863	0
124	20240403	174200	332515858	1863	1863	1863	1863	0
125	20240403	174100	332515858	1863	1863	1863	1863	0
126	20240403	174000	332515858	1863	1863	1863	1863	0
127	20240403	173900	332515858	1863	1863	1863	1863	0
128	20240403	173800	332515858	1863	1863	1863	1863	0
129	20240403	173700	332515858	1863	1863	1863	1863	0
130	20240403	173600	332515858	1863	1863	1863	1863	0
131	20240403	173500	332515858	1863	1863	1863	1863	0
132	20240403	173400	332515858	1863	1863	1863	1863	0
133	20240403	173300	332515858	1863	1863	1863	1863	0
134	20240403	173200	332515858	1863	1863	1863	1863	0
135	20240403	173100	332515858	1863	1863	1863	1863	0
136	20240403	173000	332515858	1863	1863	1863	1863	0
137	20240403	172900	332515858	1863	1863	1863	1863	0
138	20240403	172800	332515858	1863	1863	1863	1863	0
139	20240403	172700	332515858	1863	1863	1863	1863	0
140	20240403	172600	332515858	1863	1863	1863	1863	0
141	20240403	172500	332515858	1863	1863	1863	1863	0
142	20240403	172400	332515858	1863	1863	1863	1863	0
143	20240403	172300	332515858	1863	1863	1863	1863	0
144	20240403	172200	332515858	1863	1863	1863	1863	0
145	20240403	172100	332515858	1863	1863	1863	1863	0
146	20240403	172000	332515858	1863	1863	1863	1863	0
147	20240403	171900	332515858	1863	1863	1863	1863	0
148	20240403	171800	332515858	1863	1863	1863	1863	0
149	20240403	171700	332515858	1863	1863	1863	1863	0
150	20240403	171600	332515858	1863	1863	1863	1863	0
151	20240403	171500	332515858	1863	1863	1863	1863	0
152	20240403	171400	332515858	1863	1863	1863	1863	4058
153	20240403	171300	332515858	1863	1863	1863	1863	0
154	20240403	171200	332515858	1863	1863	1863	1863	0
155	20240403	171100	332515858	1863	1863	1863	1863	0
156	20240403	171000	332515858	1863	1863	1863	1863	0
157	20240403	170900	332515858	1863	1863	1863	1863	0
158	20240403	170800	332515858	1863	1863	1863	1863	0
159	20240403	170700	332515858	1863	1863	1863	1863	0
160	20240403	170600	332515858	1863	1863	1863	1863	0
161	20240403	170500	332515858	1863	1863	1863	1863	0
162	20240403	170400	332515858	1863	1863	1863	1863	0
163	20240403	170300	332515858	1863	1863	1863	1863	0
164	20240403	170200	332515858	1863	1863	1863	1863	0
165	20240403	170100	332515858	1863	1863	1863	1863	0
166	20240403	170000	332515858	1863	1863	1863	1863	0
167	20240403	165900	332515858	1863	1863	1863	1863	0
168	20240403	165800	332515858	1863	1863	1863	1863	0
169	20240403	165700	332515858	1863	1863	1863	1863	0
170	20240403	165600	332515858	1863	1863	1863	1863	0
171	20240403	165500	332515858	1863	1863	1863	1863	0
172	20240403	165400	332515858	1863	1863	1863	1863	0
173	20240403	165300	332515858	1863	1863	1863	1863	0
174	20240403	165200	332515858	1863	1863	1863	1863	0
175	20240403	165100	332515858	1863	1863	1863	1863	0
176	20240403	165000	332515858	1863	1863	1863	1863	0
177	20240403	164900	332515858	1863	1863	1863	1863	0
178	20240403	164800	332515858	1863	1863	1863	1863	0
179	20240403	164700	332515858	1863	1863	1863	1863	0
180	20240403	164600	332515858	1863	1863	1863	1863	0
181	20240403	164500	332515858	1863	1863	1863	1863	0
182	20240403	164400	332515858	1863	1863	1863	1863	4058
183	20240403	164300	332515858	1863	1863	1863	1863	0
184	20240403	164200	332515858	1863	1863	1863	1863	0
185	20240403	164100	332515858	1863	1863	1863	1863	0
186	20240403	164000	332515858	1863	1863	1863	1863	0
187	20240403	163900	332515858	1863	1863	1863	1863	0
188	20240403	163800	332515858	1863	1863	1863	1863	0
189	20240403	163700	332515858	1863	1863	1863	1863	0
190	20240403	163600	332515858	1863	1863	1863	1863	0
191	20240403	163500	332515858	1863	1863	1863	1863	0
192	20240403	163400	332515858	1863	1863	1863	1863	0
193	20240403	163300	332515858	1863	1863	1863	1863	0
194	20240403	163200	332515858	1863	1863	1863	1863	0
195	20240403	163100	332515858	1863	1863	1863	1863	0
196	20240403	163000	332515858	1863	1863	1863	1863	0
197	20240403	162900	332515858	1863	1863	1863	1863	0
198	20240403	162800	332515858	1863	1863	1863	1863	0
199	20240403	162700	332515858	1863	1863	1863	1863	0
200	20240403	162600	332515858	1863	1863	1863	1863	0
201	20240403	162500	332515858	1863	1863	1863	1863	0
202	20240403	162400	332515858	1863	1863	1863	1863	0
203	20240403	162300	332515858	1863	1863	1863	1863	0
204	20240403	162200	332515858	1863	1863	1863	1863	0
205	20240403	162100	332515858	1863	1863	1863	1863	0
206	20240403	162000	332515858	1863	1863	1863	1863	0
207	20240403	161900	332515858	1863	1863	1863	1863	0
208	20240403	161800	332515858	1863	1863	1863	1863	0
209	20240403	161700	332515858	1863	1863	1863	1863	0
210	20240403	161600	332515858	1863	1863	1863	1863	0
211	20240403	161500	332515858	1863	1863	1863	1863	0
212	20240403	161400	332515858	1863	1863	1863	1863	4058
213	20240403	161300	332515858	1863	1863	1863	1863	0
214	20240403	161200	332515858	1863	1863	1863	1863	0
215	20240403	161100	332515858	1863	1863	1863	1863	0
216	20240403	161000	332515858	1863	1863	1863	1863	0
217	20240403	160900	332515858	1863	1863	1863	1863	0
218	20240403	160800	332515858	1863	1863	1863	1863	0
219	20240403	160700	332515858	1863	1863	1863	1863	0
220	20240403	160600	332515858	1863	1863	1863	1863	0
221	20240403	160500	332515858	1863	1863	1863	1863	0
222	20240403	160400	332515858	1863	1863	1863	1863	0
223	20240403	160300	332515858	1863	1863	1863	1863	0
224	20240403	160200	332515858	1863	1863	1863	1863	0
225	20240403	160100	332515858	1863	1863	1863	1863	0
226	20240403	160000	332515858	1863	1863	1863	1863	0
227	20240403	155900	332515858	1863	1863	1863	1863	0
228	20240403	155800	332515858	1863	1863	1863	1863	0
229	20240403	155700	332515858	1863	1863	1863	1863	0
230	20240403	155600	332515858	1863	1863	1863	1863	0
231	20240403	155500	332515858	1863	1863	1863	1863	0
232	20240403	155400	332515858	1863	1863	1863	1863	0
233	20240403	155300	332515858	1863	1863	1863	1863	0
234	20240403	155200	332515858	1863	1863	1863	1863	0
235	20240403	155100	332515858	1863	1863	1863	1863	0
236	20240403	155000	332515858	1863	1863	1863	1863	0
237	20240403	154900	332515858	1863	1863	1863	1863	0
238	20240403	154800	332515858	1863	1863	1863	1863	0
239	20240403	154700	332515858	1863	1863	1863	1863	0
240	20240403	154600	332515858	1863	1863	1863	1863	0
241	20240403	154500	332515858	1863	1863	1863	1863	0
242	20240403	154400	332515858	1863	1863	1863	1863	4058
243	20240403	154300	332515858	1863	1863	1863	1863	0
244	20240403	154200	332515858	1863	1863	1863	1863	0
245	20240403	154100	332515858	1863	1863	1863	1863	0
246	20240403	154000	332515858	1863	1863	1863	1863	0
247	20240403	153900	332515858	1863	1863	1863	1863	0
248	20240403	153800	332515858	1863	1863	1863	1863	0
249	20240403	153700	332515858	1863	1863	1863	1863	0
250	20240403	153600	332515858	1863	1863	1863	1863	0
251	20240403	153500	332515858	1863	1863	1863	1863	0
252	20240403	153400	332515858	1863	1863	1863	1863	0
253	20240403	153300	332515858	1863	1863	1863	1863	0
254	20240403	153200	332515858	1863	1863	1863	1863	0
255	20240403	153100	332515858	1863	1863	1863	1863	0
256	20240403	153000	332515858	1863	1863	1863	1863	4058
257	20240403	152900	324955804	1859	1859	1859	1859	0
258	20240403	152800	324955804	1859	1859	1859	1859	0
259	20240403	152700	324955804	1859	1859	1859	1859	0
260	20240403	152600	324955804	1859	1859	1859	1859	0
261	20240403	152500	324955804	1859	1859	1859	1859	0
262	20240403	152400	324955804	1859	1859	1859	1859	0
263	20240403	152300	324955804	1859	1859	1859	1859	0
264	20240403	152200	324955804	1859	1859	1859	1859	0
265	20240403	152100	324955804	1859	1859	1859	1859	0
266	20240403	152000	324955804	1859	1859	1859	1859	0
267	20240403	151900	324955804	1859	1856	1859	1855	242
268	20240403	151800	324506626	1855	1856	1856	1855	1400
269	20240403	151700	321909538	1859	1855	1859	1855	1202
270	20240403	151600	319679020	1859	1857	1859	1857	12
271	20240403	151500	319656734	1855	1857	1857	1855	9540
272	20240403	151400	301959642	1857	1857	1857	1857	62
273	20240403	151300	301844508	1859	1859	1859	1859	0
274	20240403	151200	301844508	1859	1859	1859	1859	1
275	20240403	151100	301842649	1855	1855	1855	1855	0
276	20240403	151000	301842649	1855	1855	1855	1855	0
277	20240403	150900	301842649	1855	1855	1855	1855	0
278	20240403	150800	301842649	1855	1858	1858	1855	2301
279	20240403	150700	297571799	1860	1860	1860	1858	48
280	20240403	150600	297482525	1860	1860	1860	1860	0
281	20240403	150500	297482525	1860	1859	1860	1859	4
282	20240403	150400	297475087	1860	1860	1860	1860	0
283	20240403	150300	297475087	1860	1860	1860	1860	10
284	20240403	150200	297456487	1858	1858	1858	1858	1500
285	20240403	150100	294669487	1859	1859	1859	1859	0
286	20240403	150000	294669487	1859	1857	1859	1857	2000
287	20240403	145900	290952287	1855	1855	1855	1855	0
288	20240403	145800	290952287	1855	1855	1855	1855	0
289	20240403	145700	290952287	1855	1855	1855	1855	0
290	20240403	145600	290952287	1855	1855	1855	1855	100
291	20240403	145500	290766787	1855	1855	1855	1855	2581
292	20240403	145400	285979032	1855	1856	1856	1855	4004
293	20240403	145300	278549420	1856	1856	1856	1856	0
294	20240403	145200	278549420	1856	1856	1856	1856	0
295	20240403	145100	278549420	1856	1856	1856	1856	200
296	20240403	145000	278178220	1856	1856	1856	1856	30
297	20240403	144900	278122540	1856	1856	1856	1856	0
298	20240403	144800	278122540	1856	1856	1856	1856	0
299	20240403	144700	278122540	1856	1856	1856	1856	0
300	20240403	144600	278122540	1856	1856	1856	1856	0
301	20240403	144500	278122540	1856	1856	1856	1856	1
302	20240403	144400	278120684	1856	1856	1856	1856	0
303	20240403	144300	278120684	1856	1856	1856	1856	23
304	20240403	144200	278077996	1855	1856	1856	1855	800
305	20240403	144100	276593986	1855	1855	1855	1855	0
306	20240403	144000	276593986	1855	1855	1855	1855	7
307	20240403	143900	276581001	1855	1855	1855	1855	0
308	20240403	143800	276581001	1855	1855	1855	1855	1
309	20240403	143700	276579146	1855	1855	1855	1855	827
310	20240403	143600	275045061	1856	1856	1856	1856	10
311	20240403	143500	275026501	1856	1856	1856	1856	7
312	20240403	143400	275013509	1854	1854	1854	1854	0
313	20240403	143300	275013509	1854	1854	1854	1854	0
314	20240403	143200	275013509	1854	1854	1854	1854	0
315	20240403	143100	275013509	1854	1854	1854	1854	0
316	20240403	143000	275013509	1854	1854	1854	1854	0
317	20240403	142900	275013509	1854	1854	1854	1854	0
318	20240403	142800	275013509	1854	1854	1854	1854	0
319	20240403	142700	275013509	1854	1854	1854	1854	0
320	20240403	142600	275013509	1854	1855	1855	1854	2500
321	20240403	142500	270376037	1856	1856	1856	1856	0
322	20240403	142400	270376037	1856	1857	1857	1856	3264
323	20240403	142300	264317188	1857	1857	1857	1857	0
324	20240403	142200	264317188	1857	1857	1857	1857	0
325	20240403	142100	264317188	1857	1857	1857	1857	0
326	20240403	142000	264317188	1857	1857	1857	1857	0
327	20240403	141900	264317188	1857	1857	1857	1857	0
328	20240403	141800	264317188	1857	1857	1857	1857	237
329	20240403	141700	263877079	1857	1857	1857	1857	0
330	20240403	141600	263877079	1857	1857	1857	1857	0
331	20240403	141500	263877079	1857	1857	1857	1857	0
332	20240403	141400	263877079	1857	1857	1857	1857	0
333	20240403	141300	263877079	1857	1857	1857	1857	0
334	20240403	141200	263877079	1857	1857	1857	1857	0
335	20240403	141100	263877079	1857	1857	1857	1857	0
336	20240403	141000	263877079	1857	1857	1857	1857	2
337	20240403	140900	263873365	1857	1857	1857	1857	0
338	20240403	140800	263873365	1857	1857	1857	1857	900
339	20240403	140700	262202065	1858	1857	1858	1857	5
340	20240403	140600	262192779	1857	1857	1857	1857	0
341	20240403	140500	262192779	1857	1857	1857	1857	181
342	20240403	140400	261856662	1857	1857	1857	1857	0
343	20240403	140300	261856662	1857	1857	1857	1857	1
344	20240403	140200	261854805	1858	1858	1858	1858	300
345	20240403	140100	261297405	1858	1858	1858	1858	53
346	20240403	140000	261198931	1858	1858	1858	1858	1
347	20240403	135900	261197073	1859	1859	1859	1859	0
348	20240403	135800	261197073	1859	1859	1859	1859	4
349	20240403	135700	261189637	1857	1857	1857	1857	89
350	20240403	135600	261024364	1858	1858	1858	1858	11
351	20240403	135500	261003926	1859	1859	1859	1859	0
352	20240403	135400	261003926	1859	1859	1859	1859	0
353	20240403	135300	261003926	1859	1859	1859	1859	0
354	20240403	135200	261003926	1859	1859	1859	1859	0
355	20240403	135100	261003926	1859	1859	1859	1859	30
356	20240403	135000	260948156	1859	1859	1859	1859	0
357	20240403	134900	260948156	1859	1859	1859	1859	24
358	20240403	134800	260903540	1859	1859	1859	1859	31
359	20240403	134700	260845911	1859	1859	1859	1859	0
360	20240403	134600	260845911	1859	1859	1859	1859	13
361	20240403	134500	260821744	1856	1856	1856	1856	0
362	20240403	134400	260821744	1856	1856	1856	1856	0
363	20240403	134300	260821744	1856	1856	1856	1856	0
364	20240403	134200	260821744	1856	1856	1856	1856	0
365	20240403	134100	260821744	1856	1858	1858	1856	500
366	20240403	134000	259893343	1859	1859	1859	1859	11
367	20240403	133900	259872894	1859	1859	1859	1859	0
368	20240403	133800	259872894	1859	1859	1859	1859	0
369	20240403	133700	259872894	1859	1859	1859	1859	0
370	20240403	133600	259872894	1859	1859	1859	1859	300
371	20240403	133500	259315194	1859	1859	1859	1859	160
372	20240403	133400	259017754	1859	1859	1859	1859	230
373	20240403	133300	258590184	1859	1859	1859	1859	4535
374	20240403	133200	250159619	1859	1860	1860	1859	4
375	20240403	133100	250152182	1859	1859	1859	1859	183
376	20240403	133000	249811985	1860	1860	1860	1860	0
377	20240403	132900	249811985	1860	1860	1860	1860	60
378	20240403	132800	249700385	1860	1860	1860	1860	45
379	20240403	132700	249616685	1860	1860	1860	1860	28
380	20240403	132600	249564605	1860	1860	1860	1860	0
381	20240403	132500	249564605	1860	1860	1860	1860	0
382	20240403	132400	249564605	1860	1860	1860	1860	20
383	20240403	132300	249527405	1860	1860	1860	1860	0
384	20240403	132200	249527405	1860	1860	1860	1860	4
385	20240403	132100	249519965	1859	1859	1859	1859	0
386	20240403	132000	249519965	1859	1859	1859	1859	0
387	20240403	131900	249519965	1859	1859	1859	1859	380
388	20240403	131800	248813545	1859	1859	1859	1859	20
389	20240403	131700	248776365	1859	1859	1859	1859	44
390	20240403	131600	248694569	1859	1861	1861	1859	195
391	20240403	131500	248331865	1861	1861	1861	1861	17
392	20240403	131400	248300228	1861	1861	1861	1861	3
393	20240403	131300	248294645	1861	1861	1861	1861	0
394	20240403	131200	248294645	1861	1861	1861	1861	0
395	20240403	131100	248294645	1861	1861	1861	1861	0
396	20240403	131000	248294645	1861	1861	1861	1861	0
397	20240403	130900	248294645	1861	1861	1861	1861	0
398	20240403	130800	248294645	1861	1861	1861	1861	0
399	20240403	130700	248294645	1861	1861	1861	1861	0
400	20240403	130600	248294645	1861	1861	1861	1861	0
401	20240403	130500	248294645	1861	1861	1861	1861	23
402	20240403	130400	248251842	1861	1861	1861	1861	1
403	20240403	130300	248249981	1861	1861	1861	1861	0
404	20240403	130200	248249981	1861	1861	1861	1861	0
405	20240403	130100	248249981	1861	1861	1861	1861	10
406	20240403	130000	248231371	1861	1861	1861	1861	0
407	20240403	125900	248231371	1861	1861	1861	1861	0
408	20240403	125800	248231371	1861	1861	1861	1861	1
409	20240403	125700	248229510	1861	1861	1861	1861	0
410	20240403	125600	248229510	1861	1861	1861	1861	0
411	20240403	125500	248229510	1861	1861	1861	1861	0
412	20240403	125400	248229510	1861	1861	1861	1861	0
413	20240403	125300	248229510	1861	1861	1861	1861	0
414	20240403	125200	248229510	1861	1861	1861	1861	1000
415	20240403	125100	246368510	1861	1861	1861	1861	0
416	20240403	125000	246368510	1861	1861	1861	1861	0
417	20240403	124900	246368510	1861	1861	1861	1861	0
418	20240403	124800	246368510	1861	1861	1861	1861	0
419	20240403	124700	246368510	1861	1861	1861	1861	0
420	20240403	124600	246368510	1861	1861	1861	1861	0
421	20240403	124500	246368510	1861	1861	1861	1861	0
422	20240403	124400	246368510	1861	1861	1861	1861	0
423	20240403	124300	246368510	1861	1861	1861	1861	0
424	20240403	124200	246368510	1861	1861	1861	1861	37
425	20240403	124100	246299653	1861	1861	1861	1861	0
426	20240403	124000	246299653	1861	1861	1861	1861	0
427	20240403	123900	246299653	1861	1860	1861	1860	235
428	20240403	123800	245862548	1861	1861	1861	1861	0
429	20240403	123700	245862548	1861	1861	1861	1861	1
430	20240403	123600	245860687	1861	1861	1861	1861	0
431	20240403	123500	245860687	1861	1861	1861	1861	0
432	20240403	123400	245860687	1861	1861	1861	1861	105
433	20240403	123300	245665282	1861	1861	1861	1861	0
434	20240403	123200	245665282	1861	1861	1861	1861	0
435	20240403	123100	245665282	1861	1861	1861	1861	1
436	20240403	123000	245663421	1853	1853	1853	1853	0
437	20240403	122900	245663421	1853	1853	1853	1853	849
438	20240403	122800	244090224	1853	1853	1853	1853	230
439	20240403	122700	243664034	1862	1862	1862	1862	0
440	20240403	122600	243664034	1862	1862	1862	1862	0
441	20240403	122500	243664034	1862	1862	1862	1862	0
442	20240403	122400	243664034	1862	1862	1862	1862	0
443	20240403	122300	243664034	1862	1862	1862	1862	0
444	20240403	122200	243664034	1862	1862	1862	1862	10
445	20240403	122100	243645414	1861	1862	1862	1861	1030
446	20240403	122000	241727584	1862	1862	1862	1862	0
447	20240403	121900	241727584	1862	1862	1862	1862	2
448	20240403	121800	241723860	1862	1862	1862	1862	0
449	20240403	121700	241723860	1862	1862	1862	1862	0
450	20240403	121600	241723860	1862	1862	1862	1862	0
451	20240403	121500	241723860	1862	1851	1862	1851	11
452	20240403	121400	241703389	1862	1862	1862	1862	10
453	20240403	121300	241684769	1861	1861	1861	1861	0
454	20240403	121200	241684769	1861	1851	1861	1851	450
455	20240403	121100	240848819	1862	1861	1862	1861	14
456	20240403	121000	240822756	1862	1862	1862	1862	0
457	20240403	120900	240822756	1862	1862	1862	1862	0
458	20240403	120800	240822756	1862	1862	1862	1862	0
459	20240403	120700	240822756	1862	1861	1862	1861	8
460	20240403	120600	240807867	1861	1861	1861	1861	1123
461	20240403	120500	238717964	1861	1861	1861	1861	1300
462	20240403	120400	236298664	1861	1861	1861	1861	200
463	20240403	120300	235926464	1861	1861	1861	1861	0
464	20240403	120200	235926464	1861	1861	1861	1861	55
465	20240403	120100	235824109	1861	1860	1861	1860	290
466	20240403	120000	235284519	1861	1861	1861	1861	9
467	20240403	115900	235267770	1861	1855	1861	1850	10074
468	20240403	115800	216611531	1860	1860	1860	1860	6
469	20240403	115700	216600371	1860	1860	1860	1860	0
470	20240403	115600	216600371	1860	1860	1860	1860	0
471	20240403	115500	216600371	1860	1860	1860	1860	0
472	20240403	115400	216600371	1860	1860	1860	1860	0
473	20240403	115300	216600371	1860	1860	1860	1860	0
474	20240403	115200	216600371	1860	1860	1860	1860	0
475	20240403	115100	216600371	1860	1860	1860	1860	0
476	20240403	115000	216600371	1860	1860	1860	1860	0
477	20240403	114900	216600371	1860	1860	1860	1860	67
478	20240403	114800	216475751	1853	1853	1853	1853	0
479	20240403	114700	216475751	1853	1853	1853	1853	0
480	20240403	114600	216475751	1853	1853	1853	1853	0
481	20240403	114500	216475751	1853	1853	1853	1853	0
482	20240403	114400	216475751	1853	1853	1853	1853	1
483	20240403	114300	216473898	1853	1853	1853	1853	0
484	20240403	114200	216473898	1853	1855	1855	1853	250
485	20240403	114100	216010458	1855	1855	1855	1855	0
486	20240403	114000	216010458	1855	1855	1855	1855	20
487	20240403	113900	215973358	1854	1854	1854	1854	1
488	20240403	113800	215971504	1860	1860	1860	1860	19
489	20240403	113700	215936164	1860	1860	1860	1860	0
490	20240403	113600	215936164	1860	1860	1860	1860	4
491	20240403	113500	215928724	1856	1856	1856	1856	1553
492	20240403	113400	213046356	1856	1856	1856	1856	2000
493	20240403	113300	209334356	1856	1856	1856	1856	0
494	20240403	113200	209334356	1856	1856	1856	1856	0
495	20240403	113100	209334356	1856	1856	1856	1856	0
496	20240403	113000	209334356	1856	1856	1856	1856	0
497	20240403	112900	209334356	1856	1856	1856	1856	40
498	20240403	112800	209260116	1856	1856	1856	1856	1
499	20240403	112700	209258260	1851	1853	1853	1851	2000
500	20240403	112600	205554659	1856	1856	1856	1856	0
501	20240403	112500	205554659	1856	1855	1856	1855	12
502	20240403	112400	205532398	1852	1852	1852	1852	0
503	20240403	112300	205532398	1852	1852	1852	1852	795
504	20240403	112200	204060058	1852	1852	1852	1852	4010
505	20240403	112100	196633538	1852	1855	1855	1852	3849
506	20240403	112000	189503549	1855	1855	1855	1855	147
507	20240403	111900	189230864	1856	1855	1856	1853	6510
508	20240403	111800	177160099	1856	1856	1856	1856	0
509	20240403	111700	177160099	1856	1858	1858	1856	1466
510	20240403	111600	174438813	1861	1861	1861	1861	0
511	20240403	111500	174438813	1861	1861	1861	1861	1
512	20240403	111400	174436952	1860	1861	1861	1860	15
513	20240403	111300	174409042	1860	1860	1860	1860	74
514	20240403	111200	174271402	1862	1862	1862	1862	12
515	20240403	111100	174249058	1863	1863	1863	1863	0
516	20240403	111000	174249058	1863	1863	1863	1863	0
517	20240403	110900	174249058	1863	1863	1863	1863	0
518	20240403	110800	174249058	1863	1863	1863	1863	0
519	20240403	110700	174249058	1863	1863	1863	1863	0
520	20240403	110600	174249058	1863	1863	1863	1863	10
521	20240403	110500	174230428	1856	1856	1856	1856	10
522	20240403	110400	174211868	1856	1856	1856	1856	0
523	20240403	110300	174211868	1856	1859	1859	1856	2634
524	20240403	110200	169320737	1860	1862	1862	1860	2366
525	20240403	110100	164919951	1864	1864	1864	1864	0
526	20240403	110000	164919951	1864	1864	1864	1864	0
527	20240403	105900	164919951	1864	1864	1864	1864	0
528	20240403	105800	164919951	1864	1864	1864	1864	0
529	20240403	105700	164919951	1864	1864	1864	1864	3
530	20240403	105600	164914359	1865	1865	1865	1865	0
531	20240403	105500	164914359	1865	1864	1865	1864	10
532	20240403	105400	164895718	1860	1864	1864	1860	410
533	20240403	105300	164132967	1864	1864	1864	1864	50
534	20240403	105200	164039767	1864	1864	1864	1864	0
535	20240403	105100	164039767	1864	1864	1864	1864	10
536	20240403	105000	164021127	1865	1865	1865	1865	0
537	20240403	104900	164021127	1865	1865	1865	1865	73
538	20240403	104800	163884982	1865	1865	1865	1861	13
539	20240403	104700	163860741	1864	1864	1864	1864	0
540	20240403	104600	163860741	1864	1864	1864	1864	0
541	20240403	104500	163860741	1864	1864	1864	1864	0
542	20240403	104400	163860741	1864	1864	1864	1864	14
543	20240403	104300	163834645	1864	1860	1864	1860	566
544	20240403	104200	162781845	1860	1860	1860	1860	94
545	20240403	104100	162607005	1860	1860	1861	1860	240
546	20240403	104000	162160585	1860	1862	1862	1860	1165
547	20240403	103900	159992979	1865	1865	1865	1865	0
548	20240403	103800	159992979	1865	1865	1865	1865	0
549	20240403	103700	159992979	1865	1865	1865	1865	0
550	20240403	103600	159992979	1865	1861	1865	1860	2117
551	20240403	103500	156054559	1861	1861	1861	1861	0
552	20240403	103400	156054559	1861	1862	1862	1861	2494
553	20240403	103300	151413089	1864	1864	1864	1864	0
554	20240403	103200	151413089	1864	1864	1864	1864	0
555	20240403	103100	151413089	1864	1864	1864	1864	0
556	20240403	103000	151413089	1864	1864	1864	1864	30
557	20240403	102900	151357169	1865	1865	1865	1865	0
558	20240403	102800	151357169	1865	1865	1865	1865	0
559	20240403	102700	151357169	1865	1865	1865	1865	0
560	20240403	102600	151357169	1865	1861	1865	1861	1201
561	20240403	102500	149122104	1862	1862	1862	1862	2452
562	20240403	102400	144556480	1866	1866	1866	1866	0
563	20240403	102300	144556480	1866	1866	1866	1866	0
564	20240403	102200	144556480	1866	1866	1866	1866	0
565	20240403	102100	144556480	1866	1866	1866	1866	0
566	20240403	102000	144556480	1866	1866	1866	1866	1
567	20240403	101900	144554614	1864	1862	1864	1862	733
568	20240403	101800	143189738	1862	1861	1862	1861	325
569	20240403	101700	142584788	1862	1862	1862	1862	8
570	20240403	101600	142569892	1862	1862	1862	1862	3
571	20240403	101500	142564306	1862	1862	1862	1862	1
572	20240403	101400	142562444	1862	1861	1862	1861	348
573	20240403	101300	141914806	1862	1862	1862	1862	569
574	20240403	101200	140855328	1862	1862	1862	1862	60
575	20240403	101100	140743608	1862	1862	1862	1862	521
576	20240403	101000	139773506	1862	1862	1862	1862	2
577	20240403	100900	139769782	1862	1862	1862	1862	0
578	20240403	100800	139769782	1862	1862	1862	1862	0
579	20240403	100700	139769782	1862	1862	1862	1862	185
580	20240403	100600	139425312	1861	1862	1862	1861	103
581	20240403	100500	139233601	1862	1862	1862	1862	1007
582	20240403	100400	137358567	1867	1867	1867	1867	0
583	20240403	100300	137358567	1867	1867	1867	1867	0
584	20240403	100200	137358567	1867	1867	1867	1867	0
585	20240403	100100	137358567	1867	1868	1868	1867	9
586	20240403	100000	137341763	1868	1868	1868	1868	0
587	20240403	095900	137341763	1868	1868	1868	1868	1050
588	20240403	095800	135380363	1868	1868	1868	1868	1010
589	20240403	095700	133493683	1868	1868	1868	1868	2
590	20240403	095600	133489947	1861	1866	1868	1861	1217
591	20240403	095500	131218237	1866	1866	1866	1866	2
592	20240403	095400	131214505	1868	1868	1868	1868	3
593	20240403	095300	131208901	1868	1868	1868	1868	10
594	20240403	095200	131190221	1868	1867	1868	1861	67
595	20240403	095100	131065179	1867	1867	1867	1867	0
596	20240403	095000	131065179	1867	1867	1867	1867	1000
597	20240403	094900	129198179	1860	1860	1860	1860	0
598	20240403	094800	129198179	1860	1864	1864	1860	14983
599	20240403	094700	101301677	1864	1864	1864	1864	80
600	20240403	094600	101152557	1864	1864	1864	1864	270
601	20240403	094500	100649277	1868	1868	1868	1868	1
602	20240403	094400	100647409	1868	1868	1868	1868	0
603	20240403	094300	100647409	1868	1868	1868	1868	322
604	20240403	094200	100045913	1868	1864	1868	1864	747
605	20240403	094100	98650793	1864	1864	1864	1864	31
606	20240403	094000	98593009	1868	1868	1868	1868	0
607	20240403	093900	98593009	1868	1868	1868	1868	100
608	20240403	093800	98406209	1868	1868	1868	1868	1
609	20240403	093700	98404341	1862	1868	1868	1862	1201
610	20240403	093600	96168063	1868	1868	1868	1868	1244
611	20240403	093500	93844271	1870	1869	1870	1868	2009
612	20240403	093400	90089453	1869	1869	1869	1869	941
613	20240403	093300	88330724	1869	1869	1869	1869	0
614	20240403	093200	88330724	1869	1869	1869	1869	0
615	20240403	093100	88330724	1869	1869	1869	1869	600
616	20240403	093000	87209324	1870	1868	1870	1868	290
617	20240403	092900	86667044	1868	1868	1868	1868	0
618	20240403	092800	86667044	1868	1868	1868	1868	2000
619	20240403	092700	82931044	1868	1868	1868	1868	0
620	20240403	092600	82931044	1868	1868	1868	1868	10
621	20240403	092500	82912364	1868	1868	1868	1868	10
622	20240403	092400	82893684	1868	1868	1868	1868	0
623	20240403	092300	82893684	1868	1868	1868	1868	0
624	20240403	092200	82893684	1868	1868	1868	1868	0
625	20240403	092100	82893684	1868	1866	1868	1866	111
626	20240403	092000	82686556	1869	1857	1869	1857	11489
627	20240403	091900	61343985	1857	1857	1857	1857	6
628	20240403	091800	61332843	1855	1855	1855	1855	0
629	20240403	091700	61332843	1855	1855	1855	1855	1000
630	20240403	091600	59477843	1855	1856	1856	1855	1027
631	20240403	091500	57572755	1855	1857	1857	1855	3437
632	20240403	091400	51193561	1857	1857	1857	1857	1185
633	20240403	091300	48993016	1857	1856	1857	1856	3331
634	20240403	091200	42808680	1857	1857	1857	1856	684
635	20240403	091100	41539030	1857	1859	1859	1855	5971
636	20240403	091000	30449562	1858	1861	1861	1858	2977
637	20240403	090900	24914188	1860	1861	1861	1860	3132
638	20240403	090800	19088168	1861	1862	1862	1861	479
639	20240403	090700	18196733	1862	1863	1863	1862	1109
640	20240403	090600	16131771	1862	1862	1862	1862	50
641	20240403	090500	16038671	1863	1862	1863	1861	373
642	20240403	090400	15344299	1863	1865	1865	1863	3705
643	20240403	090300	8436344	1869	1865	1869	1865	856
644	20240403	090200	6839896	1865	1865	1865	1865	0
645	20240403	090100	6839896	1865	1866	1866	1865	741
646	20240403	090000	5457539	1869	1873	1873	1868	2920