KissMeData/023790/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190100	423425186	982	982	982	982	952
3	20240403	190000	423425186	982	982	982	982	0
4	20240403	185900	423425186	982	982	982	982	0
5	20240403	185800	423425186	982	982	982	982	0
6	20240403	185700	423425186	982	982	982	982	0
7	20240403	185600	423425186	982	982	982	982	0
8	20240403	185500	423425186	982	982	982	982	0
9	20240403	185400	423425186	982	982	982	982	0
10	20240403	185300	423425186	982	982	982	982	0
11	20240403	185200	423425186	982	982	982	982	0
12	20240403	185100	423425186	982	982	982	982	0
13	20240403	185000	423425186	982	982	982	982	0
14	20240403	184900	423425186	982	982	982	982	0
15	20240403	184800	423425186	982	982	982	982	0
16	20240403	184700	423425186	982	982	982	982	0
17	20240403	184600	423425186	982	982	982	982	0
18	20240403	184500	423425186	982	982	982	982	0
19	20240403	184400	423425186	982	982	982	982	0
20	20240403	184300	423425186	982	982	982	982	0
21	20240403	184200	423425186	982	982	982	982	0
22	20240403	184100	423425186	982	982	982	982	0
23	20240403	184000	423425186	982	982	982	982	0
24	20240403	183900	423425186	982	982	982	982	0
25	20240403	183800	423425186	982	982	982	982	0
26	20240403	183700	423425186	982	982	982	982	0
27	20240403	183600	423425186	982	982	982	982	0
28	20240403	183500	423425186	982	982	982	982	0
29	20240403	183400	423425186	982	982	982	982	0
30	20240403	183300	423425186	982	982	982	982	0
31	20240403	183200	423425186	982	982	982	982	0
32	20240403	183100	423425186	982	982	982	982	952
33	20240403	183000	423425186	982	982	982	982	0
34	20240403	182900	423425186	982	982	982	982	0
35	20240403	182800	423425186	982	982	982	982	0
36	20240403	182700	423425186	982	982	982	982	0
37	20240403	182600	423425186	982	982	982	982	0
38	20240403	182500	423425186	982	982	982	982	0
39	20240403	182400	423425186	982	982	982	982	0
40	20240403	182300	423425186	982	982	982	982	0
41	20240403	182200	423425186	982	982	982	982	0
42	20240403	182100	423425186	982	982	982	982	0
43	20240403	182000	423425186	982	982	982	982	0
44	20240403	181900	423425186	982	982	982	982	0
45	20240403	181800	423425186	982	982	982	982	0
46	20240403	181700	423425186	982	982	982	982	0
47	20240403	181600	423425186	982	982	982	982	0
48	20240403	181500	423425186	982	982	982	982	0
49	20240403	181400	423425186	982	982	982	982	0
50	20240403	181300	423425186	982	982	982	982	0
51	20240403	181200	423425186	982	982	982	982	0
52	20240403	181100	423425186	982	982	982	982	0
53	20240403	181000	423425186	982	982	982	982	0
54	20240403	180900	423425186	982	982	982	982	0
55	20240403	180800	423425186	982	982	982	982	0
56	20240403	180700	423425186	982	982	982	982	0
57	20240403	180600	423425186	982	982	982	982	0
58	20240403	180500	423425186	982	982	982	982	0
59	20240403	180400	423425186	982	982	982	982	0
60	20240403	180300	423425186	982	982	982	982	0
61	20240403	180200	423425186	982	982	982	982	0
62	20240403	180100	423425186	982	982	982	982	952
63	20240403	180000	423425186	982	982	982	982	0
64	20240403	175900	423425186	982	982	982	982	0
65	20240403	175800	423425186	982	982	982	982	0
66	20240403	175700	423425186	982	982	982	982	0
67	20240403	175600	423425186	982	982	982	982	0
68	20240403	175500	423425186	982	982	982	982	0
69	20240403	175400	423425186	982	982	982	982	0
70	20240403	175300	423425186	982	982	982	982	0
71	20240403	175200	423425186	982	982	982	982	0
72	20240403	175100	423425186	982	982	982	982	0
73	20240403	175000	423425186	982	982	982	982	0
74	20240403	174900	423425186	982	982	982	982	0
75	20240403	174800	423425186	982	982	982	982	0
76	20240403	174700	423425186	982	982	982	982	0
77	20240403	174600	423425186	982	982	982	982	0
78	20240403	174500	423425186	982	982	982	982	0
79	20240403	174400	423425186	982	982	982	982	0
80	20240403	174300	423425186	982	982	982	982	0
81	20240403	174200	423425186	982	982	982	982	0
82	20240403	174100	423425186	982	982	982	982	0
83	20240403	174000	423425186	982	982	982	982	0
84	20240403	173900	423425186	982	982	982	982	0
85	20240403	173800	423425186	982	982	982	982	0
86	20240403	173700	423425186	982	982	982	982	0
87	20240403	173600	423425186	982	982	982	982	0
88	20240403	173500	423425186	982	982	982	982	0
89	20240403	173400	423425186	982	982	982	982	0
90	20240403	173300	423425186	982	982	982	982	0
91	20240403	173200	423425186	982	982	982	982	0
92	20240403	173100	423425186	982	982	982	982	952
93	20240403	173000	423425186	982	982	982	982	0
94	20240403	172900	423425186	982	982	982	982	0
95	20240403	172800	423425186	982	982	982	982	0
96	20240403	172700	423425186	982	982	982	982	0
97	20240403	172600	423425186	982	982	982	982	0
98	20240403	172500	423425186	982	982	982	982	0
99	20240403	172400	423425186	982	982	982	982	0
100	20240403	172300	423425186	982	982	982	982	0
101	20240403	172200	423425186	982	982	982	982	0
102	20240403	172100	423425186	982	982	982	982	0
103	20240403	172000	423425186	982	982	982	982	0
104	20240403	171900	423425186	982	982	982	982	0
105	20240403	171800	423425186	982	982	982	982	0
106	20240403	171700	423425186	982	982	982	982	0
107	20240403	171600	423425186	982	982	982	982	0
108	20240403	171500	423425186	982	982	982	982	0
109	20240403	171400	423425186	982	982	982	982	0
110	20240403	171300	423425186	982	982	982	982	0
111	20240403	171200	423425186	982	982	982	982	0
112	20240403	171100	423425186	982	982	982	982	0
113	20240403	171000	423425186	982	982	982	982	0
114	20240403	170900	423425186	982	982	982	982	0
115	20240403	170800	423425186	982	982	982	982	0
116	20240403	170700	423425186	982	982	982	982	0
117	20240403	170600	423425186	982	982	982	982	0
118	20240403	170500	423425186	982	982	982	982	0
119	20240403	170400	423425186	982	982	982	982	0
120	20240403	170300	423425186	982	982	982	982	0
121	20240403	170200	423425186	982	982	982	982	0
122	20240403	170100	423425186	982	982	982	982	952
123	20240403	170000	423425186	982	982	982	982	0
124	20240403	165900	423425186	982	982	982	982	0
125	20240403	165800	423425186	982	982	982	982	0
126	20240403	165700	423425186	982	982	982	982	0
127	20240403	165600	423425186	982	982	982	982	0
128	20240403	165500	423425186	982	982	982	982	0
129	20240403	165400	423425186	982	982	982	982	0
130	20240403	165300	423425186	982	982	982	982	0
131	20240403	165200	423425186	982	982	982	982	0
132	20240403	165100	423425186	982	982	982	982	0
133	20240403	165000	423425186	982	982	982	982	0
134	20240403	164900	423425186	982	982	982	982	0
135	20240403	164800	423425186	982	982	982	982	0
136	20240403	164700	423425186	982	982	982	982	0
137	20240403	164600	423425186	982	982	982	982	0
138	20240403	164500	423425186	982	982	982	982	0
139	20240403	164400	423425186	982	982	982	982	0
140	20240403	164300	423425186	982	982	982	982	0
141	20240403	164200	423425186	982	982	982	982	0
142	20240403	164100	423425186	982	982	982	982	0
143	20240403	164000	423425186	982	982	982	982	0
144	20240403	163900	423425186	982	982	982	982	0
145	20240403	163800	423425186	982	982	982	982	0
146	20240403	163700	423425186	982	982	982	982	0
147	20240403	163600	423425186	982	982	982	982	0
148	20240403	163500	423425186	982	982	982	982	0
149	20240403	163400	423425186	982	982	982	982	0
150	20240403	163300	423425186	982	982	982	982	0
151	20240403	163200	423425186	982	982	982	982	0
152	20240403	163100	423425186	982	982	982	982	952
153	20240403	163000	423425186	982	982	982	982	0
154	20240403	162900	423425186	982	982	982	982	0
155	20240403	162800	423425186	982	982	982	982	0
156	20240403	162700	423425186	982	982	982	982	0
157	20240403	162600	423425186	982	982	982	982	0
158	20240403	162500	423425186	982	982	982	982	0
159	20240403	162400	423425186	982	982	982	982	0
160	20240403	162300	423425186	982	982	982	982	0
161	20240403	162200	423425186	982	982	982	982	0
162	20240403	162100	423425186	982	982	982	982	0
163	20240403	162000	423425186	982	982	982	982	0
164	20240403	161900	423425186	982	982	982	982	0
165	20240403	161800	423425186	982	982	982	982	0
166	20240403	161700	423425186	982	982	982	982	0
167	20240403	161600	423425186	982	982	982	982	0
168	20240403	161500	423425186	982	982	982	982	0
169	20240403	161400	423425186	982	982	982	982	0
170	20240403	161300	423425186	982	982	982	982	0
171	20240403	161200	423425186	982	982	982	982	0
172	20240403	161100	423425186	982	982	982	982	0
173	20240403	161000	423425186	982	982	982	982	0
174	20240403	160900	423425186	982	982	982	982	0
175	20240403	160800	423425186	982	982	982	982	0
176	20240403	160700	423425186	982	982	982	982	0
177	20240403	160600	423425186	982	982	982	982	0
178	20240403	160500	423425186	982	982	982	982	0
179	20240403	160400	423425186	982	982	982	982	0
180	20240403	160300	423425186	982	982	982	982	0
181	20240403	160200	423425186	982	982	982	982	0
182	20240403	160100	423425186	982	982	982	982	952
183	20240403	160000	423425186	982	982	982	982	0
184	20240403	155900	423425186	982	982	982	982	0
185	20240403	155800	423425186	982	982	982	982	0
186	20240403	155700	423425186	982	982	982	982	0
187	20240403	155600	423425186	982	982	982	982	0
188	20240403	155500	423425186	982	982	982	982	0
189	20240403	155400	423425186	982	982	982	982	0
190	20240403	155300	423425186	982	982	982	982	0
191	20240403	155200	423425186	982	982	982	982	0
192	20240403	155100	423425186	982	982	982	982	0
193	20240403	155000	423425186	982	982	982	982	0
194	20240403	154900	423425186	982	982	982	982	0
195	20240403	154800	423425186	982	982	982	982	0
196	20240403	154700	423425186	982	982	982	982	0
197	20240403	154600	423425186	982	982	982	982	0
198	20240403	154500	423425186	982	982	982	982	0
199	20240403	154400	423425186	982	982	982	982	0
200	20240403	154300	423425186	982	982	982	982	0
201	20240403	154200	423425186	982	982	982	982	0
202	20240403	154100	423425186	982	982	982	982	0
203	20240403	154000	423425186	982	982	982	982	0
204	20240403	153900	423425186	982	982	982	982	0
205	20240403	153800	423425186	982	982	982	982	0
206	20240403	153700	423425186	982	982	982	982	0
207	20240403	153600	423425186	982	982	982	982	0
208	20240403	153500	423425186	982	982	982	982	0
209	20240403	153400	423425186	982	982	982	982	0
210	20240403	153300	423425186	982	982	982	982	0
211	20240403	153200	423425186	982	982	982	982	0
212	20240403	153100	423425186	982	982	982	982	952
213	20240403	153000	423425186	982	982	982	982	952
214	20240403	152900	422490322	979	979	979	979	0
215	20240403	152800	422490322	979	979	979	979	0
216	20240403	152700	422490322	979	979	979	979	0
217	20240403	152600	422490322	979	979	979	979	0
218	20240403	152500	422490322	979	979	979	979	0
219	20240403	152400	422490322	979	979	979	979	0
220	20240403	152300	422490322	979	979	979	979	0
221	20240403	152200	422490322	979	979	979	979	0
222	20240403	152100	422490322	979	979	979	979	0
223	20240403	152000	422490322	979	979	979	979	0
224	20240403	151900	422490322	979	979	980	979	746
225	20240403	151800	421759842	976	976	976	976	280
226	20240403	151700	421486562	976	976	976	976	252
227	20240403	151600	421240610	975	975	975	975	102
228	20240403	151500	421141160	975	975	975	975	61
229	20240403	151400	421081685	973	975	975	973	249
230	20240403	151300	420839300	974	974	974	974	196
231	20240403	151200	420648396	972	972	972	972	0
232	20240403	151100	420648396	972	972	972	972	0
233	20240403	151000	420648396	972	973	973	972	70
234	20240403	150900	420580346	975	975	975	975	0
235	20240403	150800	420580346	975	975	975	975	0
236	20240403	150700	420580346	975	974	975	974	69
237	20240403	150600	420513138	975	975	975	975	0
238	20240403	150500	420513138	975	975	975	975	2
239	20240403	150400	420511188	975	975	975	975	401
240	20240403	150300	420120213	975	974	975	974	60
241	20240403	150200	420061723	974	974	974	974	102
242	20240403	150100	419962375	976	976	976	976	0
243	20240403	150000	419962375	976	973	976	973	108
244	20240403	145900	419857162	973	973	973	973	152
245	20240403	145800	419709266	973	973	973	973	0
246	20240403	145700	419709266	973	973	973	973	0
247	20240403	145600	419709266	973	973	973	973	0
248	20240403	145500	419709266	973	974	974	973	1555
249	20240403	145400	418196104	974	974	974	974	0
250	20240403	145300	418196104	974	974	974	974	0
251	20240403	145200	418196104	974	974	974	974	0
252	20240403	145100	418196104	974	974	974	974	4
253	20240403	145000	418192208	974	974	974	974	0
254	20240403	144900	418192208	974	974	974	974	0
255	20240403	144800	418192208	974	974	974	974	0
256	20240403	144700	418192208	974	974	974	974	6
257	20240403	144600	418186364	974	975	975	974	211
258	20240403	144500	417980819	975	975	975	975	1
259	20240403	144400	417979844	975	975	975	975	285
260	20240403	144300	417701969	975	975	975	975	215
261	20240403	144200	417492344	975	975	975	975	0
262	20240403	144100	417492344	975	975	975	975	0
263	20240403	144000	417492344	975	975	975	975	200
264	20240403	143900	417297344	975	975	975	975	0
265	20240403	143800	417297344	975	975	975	975	0
266	20240403	143700	417297344	975	975	975	975	35
267	20240403	143600	417263219	975	975	975	975	0
268	20240403	143500	417263219	975	975	975	975	0
269	20240403	143400	417263219	975	975	975	975	0
270	20240403	143300	417263219	975	975	975	975	151
271	20240403	143200	417115994	980	980	980	980	5
272	20240403	143100	417111094	980	980	980	980	7
273	20240403	143000	417104234	980	980	980	980	100
274	20240403	142900	417006234	980	980	980	980	0
275	20240403	142800	417006234	980	979	980	979	400
276	20240403	142700	416614239	975	975	975	975	0
277	20240403	142600	416614239	975	975	975	975	0
278	20240403	142500	416614239	975	975	975	975	0
279	20240403	142400	416614239	975	975	975	975	4
280	20240403	142300	416610339	975	975	975	975	1
281	20240403	142200	416609364	975	975	975	975	0
282	20240403	142100	416609364	975	975	975	975	142
283	20240403	142000	416470914	975	975	975	975	315
284	20240403	141900	416163789	982	980	982	980	457
285	20240403	141800	415715283	980	980	980	980	9
286	20240403	141700	415706463	982	982	982	982	0
287	20240403	141600	415706463	982	982	982	982	0
288	20240403	141500	415706463	982	982	982	982	21
289	20240403	141400	415685841	982	982	982	982	0
290	20240403	141300	415685841	982	982	982	982	190
291	20240403	141200	415499261	982	982	982	982	648
292	20240403	141100	414862925	982	982	982	982	0
293	20240403	141000	414862925	982	982	982	982	0
294	20240403	140900	414862925	982	982	982	982	0
295	20240403	140800	414862925	982	982	982	982	0
296	20240403	140700	414862925	982	982	982	982	1100
297	20240403	140600	413782725	982	982	982	982	0
298	20240403	140500	413782725	982	982	982	982	414
299	20240403	140400	413376177	982	982	982	982	0
300	20240403	140300	413376177	982	982	982	982	0
301	20240403	140200	413376177	982	982	982	982	1
302	20240403	140100	413375195	982	982	982	982	130
303	20240403	140000	413247535	975	975	975	975	0
304	20240403	135900	413247535	975	975	975	975	0
305	20240403	135800	413247535	975	975	975	975	2
306	20240403	135700	413245585	976	976	976	976	100
307	20240403	135600	413147985	982	981	982	981	813
308	20240403	135500	412349928	982	977	982	977	1000
309	20240403	135400	411371488	972	972	972	972	0
310	20240403	135300	411371488	972	972	972	972	0
311	20240403	135200	411371488	972	972	972	972	0
312	20240403	135100	411371488	972	972	972	972	6
313	20240403	135000	411365656	971	971	971	971	0
314	20240403	134900	411365656	971	971	971	971	0
315	20240403	134800	411365656	971	971	971	971	0
316	20240403	134700	411365656	971	971	971	971	0
317	20240403	134600	411365656	971	971	971	971	0
318	20240403	134500	411365656	971	971	971	971	6
319	20240403	134400	411359830	971	971	971	971	0
320	20240403	134300	411359830	971	971	971	971	0
321	20240403	134200	411359830	971	971	971	971	0
322	20240403	134100	411359830	971	971	971	971	0
323	20240403	134000	411359830	971	971	971	971	1415
324	20240403	133900	409985865	973	975	975	973	373
325	20240403	133800	409622660	973	980	982	973	173
326	20240403	133700	409453168	980	978	980	978	350
327	20240403	133600	409110376	978	978	978	978	10
328	20240403	133500	409100596	978	978	978	978	0
329	20240403	133400	409100596	978	978	978	978	90
330	20240403	133300	409012576	978	975	978	975	4600
331	20240403	133200	404522740	972	972	972	972	0
332	20240403	133100	404522740	972	972	972	972	0
333	20240403	133000	404522740	972	972	972	972	0
334	20240403	132900	404522740	972	973	973	972	61
335	20240403	132800	404463437	973	973	973	973	0
336	20240403	132700	404463437	973	973	973	973	0
337	20240403	132600	404463437	973	973	973	973	0
338	20240403	132500	404463437	973	973	973	973	0
339	20240403	132400	404463437	973	973	973	973	78
340	20240403	132300	404387543	974	974	974	974	0
341	20240403	132200	404387543	974	974	974	974	913
342	20240403	132100	403498281	974	974	974	974	2
343	20240403	132000	403496333	974	975	975	974	150
344	20240403	131900	403350183	978	978	978	978	0
345	20240403	131800	403350183	978	978	978	978	20
346	20240403	131700	403330623	978	978	978	978	110
347	20240403	131600	403223043	978	978	978	978	1
348	20240403	131500	403222065	978	978	978	978	0
349	20240403	131400	403222065	978	978	978	978	0
350	20240403	131300	403222065	978	978	978	978	0
351	20240403	131200	403222065	978	978	978	978	183
352	20240403	131100	403043091	978	978	978	978	2
353	20240403	131000	403041135	978	978	978	978	0
354	20240403	130900	403041135	978	978	978	978	124
355	20240403	130800	402919863	978	980	980	978	360
356	20240403	130700	402567779	978	978	978	978	255
357	20240403	130600	402318389	978	978	978	978	0
358	20240403	130500	402318389	978	978	978	978	0
359	20240403	130400	402318389	978	978	978	978	83
360	20240403	130300	402237215	978	975	978	975	600
361	20240403	130200	401650654	972	972	972	972	550
362	20240403	130100	401116054	970	970	970	970	0
363	20240403	130000	401116054	970	970	970	970	50
364	20240403	125900	401067554	971	971	971	971	50
365	20240403	125800	401019004	972	972	972	972	131
366	20240403	125700	400891672	970	970	970	970	50
367	20240403	125600	400843172	968	970	970	968	693
368	20240403	125500	400171792	970	970	970	970	222
369	20240403	125400	399956452	970	970	970	970	199
370	20240403	125300	399763422	971	971	971	971	18
371	20240403	125200	399745944	970	970	970	970	540
372	20240403	125100	399222144	970	970	970	970	1
373	20240403	125000	399221174	968	968	968	968	0
374	20240403	124900	399221174	968	968	968	968	0
375	20240403	124800	399221174	968	968	968	968	0
376	20240403	124700	399221174	968	968	968	968	0
377	20240403	124600	399221174	968	976	976	968	726
378	20240403	124500	398517074	978	978	978	978	1
379	20240403	124400	398516096	970	970	970	970	0
380	20240403	124300	398516096	970	970	970	970	0
381	20240403	124200	398516096	970	970	970	970	0
382	20240403	124100	398516096	970	970	970	970	2
383	20240403	124000	398514156	970	968	970	968	1311
384	20240403	123900	397242516	969	969	969	969	0
385	20240403	123800	397242516	969	969	969	969	0
386	20240403	123700	397242516	969	969	969	969	0
387	20240403	123600	397242516	969	970	971	969	705
388	20240403	123500	396559224	970	970	970	970	0
389	20240403	123400	396559224	970	970	970	970	0
390	20240403	123300	396559224	970	970	970	970	0
391	20240403	123200	396559224	970	970	970	969	1116
392	20240403	123100	395477720	969	969	969	969	134
393	20240403	123000	395347874	969	970	970	969	2
394	20240403	122900	395345935	970	970	970	970	0
395	20240403	122800	395345935	970	970	970	970	0
396	20240403	122700	395345935	970	970	970	970	0
397	20240403	122600	395345935	970	970	970	970	0
398	20240403	122500	395345935	970	971	971	970	580
399	20240403	122400	394782896	978	978	978	978	0
400	20240403	122300	394782896	978	978	978	978	0
401	20240403	122200	394782896	978	978	978	978	9
402	20240403	122100	394774094	978	978	978	978	3
403	20240403	122000	394771160	978	978	978	978	0
404	20240403	121900	394771160	978	978	978	978	0
405	20240403	121800	394771160	978	978	978	978	0
406	20240403	121700	394771160	978	978	978	978	1000
407	20240403	121600	393793160	978	978	978	978	0
408	20240403	121500	393793160	978	978	978	978	0
409	20240403	121400	393793160	978	978	978	978	0
410	20240403	121300	393793160	978	978	978	978	0
411	20240403	121200	393793160	978	978	978	978	1
412	20240403	121100	393792182	976	976	976	976	92
413	20240403	121000	393702390	976	968	976	968	1509
414	20240403	120900	392239206	968	968	968	968	0
415	20240403	120800	392239206	968	968	968	968	0
416	20240403	120700	392239206	968	968	968	968	10
417	20240403	120600	392229526	965	965	965	965	0
418	20240403	120500	392229526	965	965	965	965	0
419	20240403	120400	392229526	965	965	965	965	0
420	20240403	120300	392229526	965	965	965	965	0
421	20240403	120200	392229526	965	965	965	965	0
422	20240403	120100	392229526	965	966	966	965	500
423	20240403	120000	391746842	966	966	966	966	2
424	20240403	115900	391744910	974	974	974	974	0
425	20240403	115800	391744910	974	974	974	974	31
426	20240403	115700	391714716	974	974	974	974	0
427	20240403	115600	391714716	974	974	974	974	4
428	20240403	115500	391710820	974	974	974	974	0
429	20240403	115400	391710820	974	974	974	974	0
430	20240403	115300	391710820	974	974	974	974	547
431	20240403	115200	391178042	966	966	966	966	339
432	20240403	115100	390850568	974	974	974	974	0
433	20240403	115000	390850568	974	974	974	974	0
434	20240403	114900	390850568	974	974	974	974	0
435	20240403	114800	390850568	974	974	974	974	100
436	20240403	114700	390753168	974	973	974	973	300
437	20240403	114600	390461128	972	972	972	972	0
438	20240403	114500	390461128	972	973	973	972	127
439	20240403	114400	390337647	973	973	973	973	0
440	20240403	114300	390337647	973	973	973	973	0
441	20240403	114200	390337647	973	973	973	973	5
442	20240403	114100	390332782	972	972	972	972	0
443	20240403	114000	390332782	972	972	972	972	143
444	20240403	113900	390193786	972	972	972	972	66
445	20240403	113800	390129634	974	974	974	974	4
446	20240403	113700	390125738	974	974	974	974	0
447	20240403	113600	390125738	974	974	974	974	350
448	20240403	113500	389784838	973	973	973	973	1275
449	20240403	113400	388544263	965	965	965	965	848
450	20240403	113300	387725943	964	964	964	964	0
451	20240403	113200	387725943	964	971	971	963	2897
452	20240403	113100	384931353	971	975	975	971	2048
453	20240403	113000	382936281	975	975	975	975	500
454	20240403	112900	382448781	975	975	975	975	400
455	20240403	112800	382058781	975	975	975	975	19
456	20240403	112700	382040256	975	975	975	975	0
457	20240403	112600	382040256	975	978	978	975	3372
458	20240403	112500	378750732	978	978	978	978	141
459	20240403	112400	378612834	982	982	982	982	0
460	20240403	112300	378612834	982	982	982	982	20
461	20240403	112200	378593194	975	978	978	975	3172
462	20240403	112100	375500127	976	976	976	975	2548
463	20240403	112000	373015290	985	976	985	975	250
464	20240403	111900	372770614	976	981	981	976	317
465	20240403	111800	372461180	978	978	980	978	991
466	20240403	111700	371490604	978	978	978	978	0
467	20240403	111600	371490604	978	979	979	978	65
468	20240403	111500	371427004	978	979	979	978	72
469	20240403	111400	371356587	980	980	980	980	0
470	20240403	111300	371356587	980	980	980	980	0
471	20240403	111200	371356587	980	980	980	980	0
472	20240403	111100	371356587	980	980	980	980	0
473	20240403	111000	371356587	980	980	980	980	92
474	20240403	110900	371266427	980	975	980	975	310
475	20240403	110800	370964006	975	967	975	965	1514
476	20240403	110700	369500860	967	969	969	967	57
477	20240403	110600	369445682	969	970	970	969	196
478	20240403	110500	369255687	977	976	977	976	500
479	20240403	110400	368767566	977	977	977	977	0
480	20240403	110300	368767566	977	977	977	977	40
481	20240403	110200	368728486	969	969	969	969	0
482	20240403	110100	368728486	969	969	969	969	11
483	20240403	110000	368717827	978	978	978	978	3
484	20240403	105900	368714893	969	972	980	969	737
485	20240403	105800	367998786	972	972	972	972	74
486	20240403	105700	367926858	972	980	980	972	389
487	20240403	105600	367547385	980	971	980	965	1006
488	20240403	105500	366575207	980	978	980	970	2222
489	20240403	105400	364409709	982	979	982	979	2526
490	20240403	105300	361934297	974	974	974	974	144
491	20240403	105200	361794041	973	973	973	973	0
492	20240403	105100	361794041	973	973	973	973	483
493	20240403	105000	361324082	973	973	974	973	632
494	20240403	104900	360709064	974	974	976	972	1084
495	20240403	104800	359653383	974	974	974	974	5
496	20240403	104700	359648513	975	972	976	972	436
497	20240403	104600	359224689	973	972	978	972	24
498	20240403	104500	359201341	979	969	981	968	2462
499	20240403	104400	356791635	969	976	976	969	4
500	20240403	104300	356787738	967	970	970	967	4746
501	20240403	104200	352196479	970	970	970	970	600
502	20240403	104100	351614479	968	971	971	968	1658
503	20240403	104000	350008008	981	968	981	968	72
504	20240403	103900	349937879	974	966	974	963	703
505	20240403	103800	349260060	966	966	974	966	502
506	20240403	103700	348775120	966	990	990	963	3624
507	20240403	103600	345226646	990	989	995	989	5163
508	20240403	103500	340110562	989	981	989	981	932
509	20240403	103400	339195775	981	978	981	978	1160
510	20240403	103300	338058059	973	974	976	972	3363
511	20240403	103200	334785351	972	973	974	960	13834
512	20240403	103100	321379547	977	995	995	973	5672
513	20240403	103000	315818956	995	993	998	986	1488
514	20240403	102900	314339446	998	999	1016	990	13188
515	20240403	102800	301057886	1000	970	1000	970	2783
516	20240403	102700	298314119	970	967	974	946	16407
517	20240403	102600	282556057	964	988	997	964	11742
518	20240403	102500	271127991	988	1035	1044	974	17211
519	20240403	102400	253849904	1040	994	1045	986	17450
520	20240403	102300	236331410	994	1021	1047	975	58805
521	20240403	102200	177196694	1021	1045	1079	1021	98170
522	20240403	102100	73163293	1099	1099	1099	1099	0
523	20240403	102000	73163293	1099	1099	1099	1099	0
524	20240403	101900	73163293	1099	1000	1099	1000	38544
525	20240403	101800	32746355	1000	1000	1000	1000	0
526	20240403	101700	32746355	1000	995	1000	995	1220
527	20240403	101600	31528100	997	982	997	977	3009
528	20240403	101500	28544324	982	982	982	982	11
529	20240403	101400	28533522	982	980	982	980	1400
530	20240403	101300	27160126	981	973	981	968	986
531	20240403	101200	26193771	981	983	983	973	1102
532	20240403	101100	25113415	983	980	983	979	2030
533	20240403	101000	23123670	981	975	981	975	300
534	20240403	100900	22830644	969	969	969	969	900
535	20240403	100800	21958544	969	969	969	969	1
536	20240403	100700	21957575	969	970	970	969	126
537	20240403	100600	21835466	969	971	981	969	60
538	20240403	100500	21777167	971	980	980	971	1709
539	20240403	100400	20102356	980	969	980	969	1260
540	20240403	100300	18870111	978	978	978	978	0
541	20240403	100200	18870111	978	966	979	955	533
542	20240403	100100	18349221	957	961	961	957	3
543	20240403	100000	18346344	970	960	970	960	1066
544	20240403	095900	17318729	950	962	964	949	18
545	20240403	095800	17301518	953	953	953	953	0
546	20240403	095700	17301518	953	987	987	953	1630
547	20240403	095600	15725807	987	964	987	947	2447
548	20240403	095500	13347029	963	942	964	942	142
549	20240403	095400	13211091	940	938	940	938	2
550	20240403	095300	13209213	929	941	941	929	15
551	20240403	095200	13195162	950	950	950	950	0
552	20240403	095100	13195162	950	950	950	950	0
553	20240403	095000	13195162	950	950	950	950	0
554	20240403	094900	13195162	950	950	950	950	11
555	20240403	094800	13184712	941	941	941	941	0
556	20240403	094700	13184712	941	943	943	941	2
557	20240403	094600	13182828	945	952	958	945	7
558	20240403	094500	13176167	950	950	950	950	0
559	20240403	094400	13176167	950	940	950	940	2626
560	20240403	094300	10697270	940	940	940	940	3
561	20240403	094200	10694450	930	930	930	930	0
562	20240403	094100	10694450	930	924	940	924	43
563	20240403	094000	10654439	924	924	924	924	10
564	20240403	093900	10645199	924	924	924	924	0
565	20240403	093800	10645199	924	919	924	919	21
566	20240403	093700	10625895	924	924	924	924	0
567	20240403	093600	10625895	924	924	924	924	0
568	20240403	093500	10625895	924	921	924	921	117
569	20240403	093400	10518131	922	922	922	922	0
570	20240403	093300	10518131	922	922	922	922	140
571	20240403	093200	10389051	922	922	922	922	0
572	20240403	093100	10389051	922	922	922	922	10
573	20240403	093000	10379831	920	917	920	917	22
574	20240403	092900	10359630	923	923	923	923	0
575	20240403	092800	10359630	923	923	923	923	1
576	20240403	092700	10358707	917	917	917	917	5
577	20240403	092600	10354122	917	915	917	915	7
578	20240403	092500	10347713	915	915	915	915	0
579	20240403	092400	10347713	915	915	915	915	0
580	20240403	092300	10347713	915	915	915	915	8
581	20240403	092200	10340393	923	923	923	923	0
582	20240403	092100	10340393	923	923	923	923	0
583	20240403	092000	10340393	923	920	923	916	61
584	20240403	091900	10284274	920	920	920	920	0
585	20240403	091800	10284274	920	920	920	920	11
586	20240403	091700	10274154	915	915	915	915	0
587	20240403	091600	10274154	915	915	915	915	0
588	20240403	091500	10274154	915	915	915	915	2
589	20240403	091400	10272324	915	915	915	914	1198
590	20240403	091300	9176252	915	918	918	915	857
591	20240403	091200	8390305	925	925	925	925	50
592	20240403	091100	8344055	925	925	925	925	50
593	20240403	091000	8297805	917	919	919	917	195
594	20240403	090900	8118988	921	921	921	921	0
595	20240403	090800	8118988	921	927	927	921	4
596	20240403	090700	8115292	929	929	929	929	1
597	20240403	090600	8114363	937	935	938	933	14
598	20240403	090500	8101257	935	930	935	930	8
599	20240403	090400	8093792	935	926	935	926	21
600	20240403	090300	8074290	917	919	927	917	3
601	20240403	090200	8071527	929	929	929	929	0
602	20240403	090100	8071527	929	921	930	914	22
603	20240403	090000	8051299	911	910	931	910	8839