KissMeData/066590/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193100	494728570	2940	2940	2940	2940	1768
3	20240403	193000	494728570	2940	2940	2940	2940	0
4	20240403	192900	494728570	2940	2940	2940	2940	0
5	20240403	192800	494728570	2940	2940	2940	2940	0
6	20240403	192700	494728570	2940	2940	2940	2940	0
7	20240403	192600	494728570	2940	2940	2940	2940	0
8	20240403	192500	494728570	2940	2940	2940	2940	0
9	20240403	192400	494728570	2940	2940	2940	2940	0
10	20240403	192300	494728570	2940	2940	2940	2940	0
11	20240403	192200	494728570	2940	2940	2940	2940	0
12	20240403	192100	494728570	2940	2940	2940	2940	0
13	20240403	192000	494728570	2940	2940	2940	2940	0
14	20240403	191900	494728570	2940	2940	2940	2940	0
15	20240403	191800	494728570	2940	2940	2940	2940	0
16	20240403	191700	494728570	2940	2940	2940	2940	0
17	20240403	191600	494728570	2940	2940	2940	2940	0
18	20240403	191500	494728570	2940	2940	2940	2940	0
19	20240403	191400	494728570	2940	2940	2940	2940	0
20	20240403	191300	494728570	2940	2940	2940	2940	0
21	20240403	191200	494728570	2940	2940	2940	2940	0
22	20240403	191100	494728570	2940	2940	2940	2940	0
23	20240403	191000	494728570	2940	2940	2940	2940	0
24	20240403	190900	494728570	2940	2940	2940	2940	0
25	20240403	190800	494728570	2940	2940	2940	2940	0
26	20240403	190700	494728570	2940	2940	2940	2940	0
27	20240403	190600	494728570	2940	2940	2940	2940	0
28	20240403	190500	494728570	2940	2940	2940	2940	0
29	20240403	190400	494728570	2940	2940	2940	2940	0
30	20240403	190300	494728570	2940	2940	2940	2940	0
31	20240403	190200	494728570	2940	2940	2940	2940	0
32	20240403	190100	494728570	2940	2940	2940	2940	1768
33	20240403	190000	494728570	2940	2940	2940	2940	0
34	20240403	185900	494728570	2940	2940	2940	2940	0
35	20240403	185800	494728570	2940	2940	2940	2940	0
36	20240403	185700	494728570	2940	2940	2940	2940	0
37	20240403	185600	494728570	2940	2940	2940	2940	0
38	20240403	185500	494728570	2940	2940	2940	2940	0
39	20240403	185400	494728570	2940	2940	2940	2940	0
40	20240403	185300	494728570	2940	2940	2940	2940	0
41	20240403	185200	494728570	2940	2940	2940	2940	0
42	20240403	185100	494728570	2940	2940	2940	2940	0
43	20240403	185000	494728570	2940	2940	2940	2940	0
44	20240403	184900	494728570	2940	2940	2940	2940	0
45	20240403	184800	494728570	2940	2940	2940	2940	0
46	20240403	184700	494728570	2940	2940	2940	2940	0
47	20240403	184600	494728570	2940	2940	2940	2940	0
48	20240403	184500	494728570	2940	2940	2940	2940	0
49	20240403	184400	494728570	2940	2940	2940	2940	0
50	20240403	184300	494728570	2940	2940	2940	2940	0
51	20240403	184200	494728570	2940	2940	2940	2940	0
52	20240403	184100	494728570	2940	2940	2940	2940	0
53	20240403	184000	494728570	2940	2940	2940	2940	0
54	20240403	183900	494728570	2940	2940	2940	2940	0
55	20240403	183800	494728570	2940	2940	2940	2940	0
56	20240403	183700	494728570	2940	2940	2940	2940	0
57	20240403	183600	494728570	2940	2940	2940	2940	0
58	20240403	183500	494728570	2940	2940	2940	2940	0
59	20240403	183400	494728570	2940	2940	2940	2940	0
60	20240403	183300	494728570	2940	2940	2940	2940	0
61	20240403	183200	494728570	2940	2940	2940	2940	0
62	20240403	183100	494728570	2940	2940	2940	2940	1768
63	20240403	183000	494728570	2940	2940	2940	2940	0
64	20240403	182900	494728570	2940	2940	2940	2940	0
65	20240403	182800	494728570	2940	2940	2940	2940	0
66	20240403	182700	494728570	2940	2940	2940	2940	0
67	20240403	182600	494728570	2940	2940	2940	2940	0
68	20240403	182500	494728570	2940	2940	2940	2940	0
69	20240403	182400	494728570	2940	2940	2940	2940	0
70	20240403	182300	494728570	2940	2940	2940	2940	0
71	20240403	182200	494728570	2940	2940	2940	2940	0
72	20240403	182100	494728570	2940	2940	2940	2940	0
73	20240403	182000	494728570	2940	2940	2940	2940	0
74	20240403	181900	494728570	2940	2940	2940	2940	0
75	20240403	181800	494728570	2940	2940	2940	2940	0
76	20240403	181700	494728570	2940	2940	2940	2940	0
77	20240403	181600	494728570	2940	2940	2940	2940	0
78	20240403	181500	494728570	2940	2940	2940	2940	0
79	20240403	181400	494728570	2940	2940	2940	2940	0
80	20240403	181300	494728570	2940	2940	2940	2940	0
81	20240403	181200	494728570	2940	2940	2940	2940	0
82	20240403	181100	494728570	2940	2940	2940	2940	0
83	20240403	181000	494728570	2940	2940	2940	2940	0
84	20240403	180900	494728570	2940	2940	2940	2940	0
85	20240403	180800	494728570	2940	2940	2940	2940	0
86	20240403	180700	494728570	2940	2940	2940	2940	0
87	20240403	180600	494728570	2940	2940	2940	2940	0
88	20240403	180500	494728570	2940	2940	2940	2940	0
89	20240403	180400	494728570	2940	2940	2940	2940	0
90	20240403	180300	494728570	2940	2940	2940	2940	0
91	20240403	180200	494728570	2940	2940	2940	2940	0
92	20240403	180100	494728570	2940	2940	2940	2940	1768
93	20240403	180000	494728570	2940	2940	2940	2940	0
94	20240403	175900	494728570	2940	2940	2940	2940	0
95	20240403	175800	494728570	2940	2940	2940	2940	0
96	20240403	175700	494728570	2940	2940	2940	2940	0
97	20240403	175600	494728570	2940	2940	2940	2940	0
98	20240403	175500	494728570	2940	2940	2940	2940	0
99	20240403	175400	494728570	2940	2940	2940	2940	0
100	20240403	175300	494728570	2940	2940	2940	2940	0
101	20240403	175200	494728570	2940	2940	2940	2940	0
102	20240403	175100	494728570	2940	2940	2940	2940	0
103	20240403	175000	494728570	2940	2940	2940	2940	0
104	20240403	174900	494728570	2940	2940	2940	2940	0
105	20240403	174800	494728570	2940	2940	2940	2940	0
106	20240403	174700	494728570	2940	2940	2940	2940	0
107	20240403	174600	494728570	2940	2940	2940	2940	0
108	20240403	174500	494728570	2940	2940	2940	2940	0
109	20240403	174400	494728570	2940	2940	2940	2940	0
110	20240403	174300	494728570	2940	2940	2940	2940	0
111	20240403	174200	494728570	2940	2940	2940	2940	0
112	20240403	174100	494728570	2940	2940	2940	2940	0
113	20240403	174000	494728570	2940	2940	2940	2940	0
114	20240403	173900	494728570	2940	2940	2940	2940	0
115	20240403	173800	494728570	2940	2940	2940	2940	0
116	20240403	173700	494728570	2940	2940	2940	2940	0
117	20240403	173600	494728570	2940	2940	2940	2940	0
118	20240403	173500	494728570	2940	2940	2940	2940	0
119	20240403	173400	494728570	2940	2940	2940	2940	0
120	20240403	173300	494728570	2940	2940	2940	2940	0
121	20240403	173200	494728570	2940	2940	2940	2940	0
122	20240403	173100	494728570	2940	2940	2940	2940	1768
123	20240403	173000	494728570	2940	2940	2940	2940	0
124	20240403	172900	494728570	2940	2940	2940	2940	0
125	20240403	172800	494728570	2940	2940	2940	2940	0
126	20240403	172700	494728570	2940	2940	2940	2940	0
127	20240403	172600	494728570	2940	2940	2940	2940	0
128	20240403	172500	494728570	2940	2940	2940	2940	0
129	20240403	172400	494728570	2940	2940	2940	2940	0
130	20240403	172300	494728570	2940	2940	2940	2940	0
131	20240403	172200	494728570	2940	2940	2940	2940	0
132	20240403	172100	494728570	2940	2940	2940	2940	0
133	20240403	172000	494728570	2940	2940	2940	2940	0
134	20240403	171900	494728570	2940	2940	2940	2940	0
135	20240403	171800	494728570	2940	2940	2940	2940	0
136	20240403	171700	494728570	2940	2940	2940	2940	0
137	20240403	171600	494728570	2940	2940	2940	2940	0
138	20240403	171500	494728570	2940	2940	2940	2940	0
139	20240403	171400	494728570	2940	2940	2940	2940	0
140	20240403	171300	494728570	2940	2940	2940	2940	0
141	20240403	171200	494728570	2940	2940	2940	2940	0
142	20240403	171100	494728570	2940	2940	2940	2940	0
143	20240403	171000	494728570	2940	2940	2940	2940	0
144	20240403	170900	494728570	2940	2940	2940	2940	0
145	20240403	170800	494728570	2940	2940	2940	2940	0
146	20240403	170700	494728570	2940	2940	2940	2940	0
147	20240403	170600	494728570	2940	2940	2940	2940	0
148	20240403	170500	494728570	2940	2940	2940	2940	0
149	20240403	170400	494728570	2940	2940	2940	2940	0
150	20240403	170300	494728570	2940	2940	2940	2940	0
151	20240403	170200	494728570	2940	2940	2940	2940	0
152	20240403	170100	494728570	2940	2940	2940	2940	1768
153	20240403	170000	494728570	2940	2940	2940	2940	0
154	20240403	165900	494728570	2940	2940	2940	2940	0
155	20240403	165800	494728570	2940	2940	2940	2940	0
156	20240403	165700	494728570	2940	2940	2940	2940	0
157	20240403	165600	494728570	2940	2940	2940	2940	0
158	20240403	165500	494728570	2940	2940	2940	2940	0
159	20240403	165400	494728570	2940	2940	2940	2940	0
160	20240403	165300	494728570	2940	2940	2940	2940	0
161	20240403	165200	494728570	2940	2940	2940	2940	0
162	20240403	165100	494728570	2940	2940	2940	2940	0
163	20240403	165000	494728570	2940	2940	2940	2940	0
164	20240403	164900	494728570	2940	2940	2940	2940	0
165	20240403	164800	494728570	2940	2940	2940	2940	0
166	20240403	164700	494728570	2940	2940	2940	2940	0
167	20240403	164600	494728570	2940	2940	2940	2940	0
168	20240403	164500	494728570	2940	2940	2940	2940	0
169	20240403	164400	494728570	2940	2940	2940	2940	0
170	20240403	164300	494728570	2940	2940	2940	2940	0
171	20240403	164200	494728570	2940	2940	2940	2940	0
172	20240403	164100	494728570	2940	2940	2940	2940	0
173	20240403	164000	494728570	2940	2940	2940	2940	0
174	20240403	163900	494728570	2940	2940	2940	2940	0
175	20240403	163800	494728570	2940	2940	2940	2940	0
176	20240403	163700	494728570	2940	2940	2940	2940	0
177	20240403	163600	494728570	2940	2940	2940	2940	0
178	20240403	163500	494728570	2940	2940	2940	2940	0
179	20240403	163400	494728570	2940	2940	2940	2940	0
180	20240403	163300	494728570	2940	2940	2940	2940	0
181	20240403	163200	494728570	2940	2940	2940	2940	0
182	20240403	163100	494728570	2940	2940	2940	2940	1768
183	20240403	163000	494728570	2940	2940	2940	2940	0
184	20240403	162900	494728570	2940	2940	2940	2940	0
185	20240403	162800	494728570	2940	2940	2940	2940	0
186	20240403	162700	494728570	2940	2940	2940	2940	0
187	20240403	162600	494728570	2940	2940	2940	2940	0
188	20240403	162500	494728570	2940	2940	2940	2940	0
189	20240403	162400	494728570	2940	2940	2940	2940	0
190	20240403	162300	494728570	2940	2940	2940	2940	0
191	20240403	162200	494728570	2940	2940	2940	2940	0
192	20240403	162100	494728570	2940	2940	2940	2940	0
193	20240403	162000	494728570	2940	2940	2940	2940	0
194	20240403	161900	494728570	2940	2940	2940	2940	0
195	20240403	161800	494728570	2940	2940	2940	2940	0
196	20240403	161700	494728570	2940	2940	2940	2940	0
197	20240403	161600	494728570	2940	2940	2940	2940	0
198	20240403	161500	494728570	2940	2940	2940	2940	0
199	20240403	161400	494728570	2940	2940	2940	2940	0
200	20240403	161300	494728570	2940	2940	2940	2940	0
201	20240403	161200	494728570	2940	2940	2940	2940	0
202	20240403	161100	494728570	2940	2940	2940	2940	0
203	20240403	161000	494728570	2940	2940	2940	2940	0
204	20240403	160900	494728570	2940	2940	2940	2940	0
205	20240403	160800	494728570	2940	2940	2940	2940	0
206	20240403	160700	494728570	2940	2940	2940	2940	0
207	20240403	160600	494728570	2940	2940	2940	2940	0
208	20240403	160500	494728570	2940	2940	2940	2940	0
209	20240403	160400	494728570	2940	2940	2940	2940	0
210	20240403	160300	494728570	2940	2940	2940	2940	0
211	20240403	160200	494728570	2940	2940	2940	2940	0
212	20240403	160100	494728570	2940	2940	2940	2940	1768
213	20240403	160000	494728570	2940	2940	2940	2940	0
214	20240403	155900	494728570	2940	2940	2940	2940	0
215	20240403	155800	494728570	2940	2940	2940	2940	0
216	20240403	155700	494728570	2940	2940	2940	2940	0
217	20240403	155600	494728570	2940	2940	2940	2940	0
218	20240403	155500	494728570	2940	2940	2940	2940	0
219	20240403	155400	494728570	2940	2940	2940	2940	0
220	20240403	155300	494728570	2940	2940	2940	2940	0
221	20240403	155200	494728570	2940	2940	2940	2940	0
222	20240403	155100	494728570	2940	2940	2940	2940	0
223	20240403	155000	494728570	2940	2940	2940	2940	0
224	20240403	154900	494728570	2940	2940	2940	2940	0
225	20240403	154800	494728570	2940	2940	2940	2940	0
226	20240403	154700	494728570	2940	2940	2940	2940	0
227	20240403	154600	494728570	2940	2940	2940	2940	0
228	20240403	154500	494728570	2940	2940	2940	2940	0
229	20240403	154400	494728570	2940	2940	2940	2940	0
230	20240403	154300	494728570	2940	2940	2940	2940	0
231	20240403	154200	494728570	2940	2940	2940	2940	0
232	20240403	154100	494728570	2940	2940	2940	2940	0
233	20240403	154000	494728570	2940	2940	2940	2940	0
234	20240403	153900	494728570	2940	2940	2940	2940	0
235	20240403	153800	494728570	2940	2940	2940	2940	0
236	20240403	153700	494728570	2940	2940	2940	2940	0
237	20240403	153600	494728570	2940	2940	2940	2940	0
238	20240403	153500	494728570	2940	2940	2940	2940	0
239	20240403	153400	494728570	2940	2940	2940	2940	0
240	20240403	153300	494728570	2940	2940	2940	2940	0
241	20240403	153200	494728570	2940	2940	2940	2940	0
242	20240403	153100	494728570	2940	2940	2940	2940	1768
243	20240403	153000	494728570	2940	2940	2940	2940	1768
244	20240403	152900	489530650	2950	2950	2950	2950	0
245	20240403	152800	489530650	2950	2950	2950	2950	0
246	20240403	152700	489530650	2950	2950	2950	2950	0
247	20240403	152600	489530650	2950	2950	2950	2950	0
248	20240403	152500	489530650	2950	2950	2950	2950	0
249	20240403	152400	489530650	2950	2950	2950	2950	0
250	20240403	152300	489530650	2950	2950	2950	2950	0
251	20240403	152200	489530650	2950	2950	2950	2950	0
252	20240403	152100	489530650	2950	2950	2950	2950	0
253	20240403	152000	489530650	2950	2950	2950	2950	0
254	20240403	151900	489530650	2950	2950	2950	2945	166
255	20240403	151800	489041200	2950	2950	2950	2950	0
256	20240403	151700	489041200	2950	2945	2950	2945	349
257	20240403	151600	488013375	2940	2940	2940	2940	1500
258	20240403	151500	483603375	2940	2940	2940	2940	500
259	20240403	151400	482133375	2945	2945	2945	2945	0
260	20240403	151300	482133375	2945	2945	2945	2945	2
261	20240403	151200	482127485	2945	2945	2945	2945	1
262	20240403	151100	482124540	2945	2945	2945	2940	436
263	20240403	151000	480842670	2945	2945	2945	2945	0
264	20240403	150900	480842670	2945	2945	2945	2945	0
265	20240403	150800	480842670	2945	2945	2945	2945	100
266	20240403	150700	480548170	2945	2945	2945	2945	0
267	20240403	150600	480548170	2945	2945	2945	2945	19
268	20240403	150500	480492215	2940	2945	2945	2940	55
269	20240403	150400	480330510	2940	2945	2945	2940	1318
270	20240403	150300	476455580	2945	2945	2945	2945	92
271	20240403	150200	476184640	2945	2945	2945	2945	10
272	20240403	150100	476155190	2945	2950	2950	2945	6027
273	20240403	150000	458400675	2950	2950	2950	2950	0
274	20240403	145900	458400675	2950	2950	2950	2950	22
275	20240403	145800	458335775	2940	2940	2940	2940	0
276	20240403	145700	458335775	2940	2940	2940	2940	0
277	20240403	145600	458335775	2940	2940	2940	2940	0
278	20240403	145500	458335775	2940	2940	2940	2940	124
279	20240403	145400	457971215	2940	2940	2940	2940	81
280	20240403	145300	457733075	2940	2940	2940	2940	0
281	20240403	145200	457733075	2940	2940	2940	2940	2000
282	20240403	145100	451853075	2940	2940	2940	2940	0
283	20240403	145000	451853075	2940	2940	2940	2940	166
284	20240403	144900	451365035	2945	2945	2945	2945	99
285	20240403	144800	451073480	2945	2945	2945	2945	100
286	20240403	144700	450778980	2940	2940	2940	2940	0
287	20240403	144600	450778980	2940	2950	2950	2940	1021
288	20240403	144500	447767240	2945	2945	2945	2945	0
289	20240403	144400	447767240	2945	2945	2945	2945	0
290	20240403	144300	447767240	2945	2945	2945	2945	0
291	20240403	144200	447767240	2945	2950	2950	2945	92
292	20240403	144100	447496295	2945	2945	2945	2945	0
293	20240403	144000	447496295	2945	2945	2945	2945	311
294	20240403	143900	446580400	2945	2945	2945	2945	10
295	20240403	143800	446550950	2945	2945	2945	2945	10
296	20240403	143700	446521500	2940	2940	2940	2940	120
297	20240403	143600	446168700	2945	2945	2945	2945	7
298	20240403	143500	446148085	2945	2945	2945	2945	0
299	20240403	143400	446148085	2945	2945	2945	2945	0
300	20240403	143300	446148085	2945	2945	2945	2945	0
301	20240403	143200	446148085	2945	2945	2945	2945	0
302	20240403	143100	446148085	2945	2945	2945	2945	0
303	20240403	143000	446148085	2945	2945	2945	2945	0
304	20240403	142900	446148085	2945	2945	2945	2945	3229
305	20240403	142800	436638680	2950	2950	2950	2950	0
306	20240403	142700	436638680	2950	2950	2950	2950	5
307	20240403	142600	436623930	2950	2950	2950	2950	17
308	20240403	142500	436573780	2950	2950	2950	2950	0
309	20240403	142400	436573780	2950	2950	2950	2950	0
310	20240403	142300	436573780	2950	2950	2950	2950	0
311	20240403	142200	436573780	2950	2950	2950	2950	100
312	20240403	142100	436278780	2950	2950	2950	2950	0
313	20240403	142000	436278780	2950	2950	2950	2950	0
314	20240403	141900	436278780	2950	2950	2950	2950	10
315	20240403	141800	436249280	2950	2950	2950	2950	1
316	20240403	141700	436246330	2945	2945	2945	2945	0
317	20240403	141600	436246330	2945	2945	2945	2945	0
318	20240403	141500	436246330	2945	2945	2955	2945	1763
319	20240403	141400	431043630	2945	2945	2945	2945	1398
320	20240403	141300	426926520	2950	2950	2950	2950	180
321	20240403	141200	426395520	2955	2950	2955	2950	1005
322	20240403	141100	423430745	2955	2955	2955	2955	0
323	20240403	141000	423430745	2955	2955	2955	2955	0
324	20240403	140900	423430745	2955	2950	2955	2950	29
325	20240403	140800	423345060	2950	2950	2950	2950	1035
326	20240403	140700	420291810	2950	2950	2950	2950	0
327	20240403	140600	420291810	2950	2950	2950	2950	0
328	20240403	140500	420291810	2950	2950	2950	2950	0
329	20240403	140400	420291810	2950	2950	2950	2950	4
330	20240403	140300	420280010	2950	2950	2950	2950	0
331	20240403	140200	420280010	2950	2950	2950	2950	0
332	20240403	140100	420280010	2950	2950	2950	2950	5
333	20240403	140000	420265260	2950	2950	2950	2950	2
334	20240403	135900	420259360	2950	2950	2950	2950	33
335	20240403	135800	420162010	2950	2950	2950	2950	0
336	20240403	135700	420162010	2950	2950	2950	2950	0
337	20240403	135600	420162010	2950	2945	2950	2945	1443
338	20240403	135500	415909850	2945	2945	2945	2945	64
339	20240403	135400	415721370	2945	2945	2945	2945	0
340	20240403	135300	415721370	2945	2945	2945	2945	41
341	20240403	135200	415600625	2945	2945	2945	2945	900
342	20240403	135100	412950125	2945	2945	2945	2945	1
343	20240403	135000	412947180	2945	2945	2945	2945	30
344	20240403	134900	412858830	2945	2945	2945	2945	25
345	20240403	134800	412785205	2945	2945	2945	2940	2526
346	20240403	134700	405347765	2950	2950	2950	2950	10
347	20240403	134600	405318265	2950	2950	2950	2950	45
348	20240403	134500	405185515	2945	2945	2945	2945	300
349	20240403	134400	404302015	2945	2950	2950	2945	2
350	20240403	134300	404296120	2950	2950	2950	2950	12
351	20240403	134200	404260720	2945	2945	2945	2945	0
352	20240403	134100	404260720	2945	2945	2945	2945	0
353	20240403	134000	404260720	2945	2945	2945	2945	0
354	20240403	133900	404260720	2945	2945	2945	2945	0
355	20240403	133800	404260720	2945	2945	2945	2945	0
356	20240403	133700	404260720	2945	2945	2945	2945	0
357	20240403	133600	404260720	2945	2945	2945	2945	0
358	20240403	133500	404260720	2945	2945	2945	2945	0
359	20240403	133400	404260720	2945	2945	2945	2945	0
360	20240403	133300	404260720	2945	2945	2945	2945	0
361	20240403	133200	404260720	2945	2960	2960	2945	5050
362	20240403	133100	389387470	2965	2965	2965	2965	50
363	20240403	133000	389239220	2965	2965	2965	2965	500
364	20240403	132900	387756720	2965	2960	2965	2960	300
365	20240403	132800	386867825	2960	2950	2960	2945	322
366	20240403	132700	385914940	2960	2960	2960	2960	100
367	20240403	132600	385618940	2960	2960	2960	2960	6
368	20240403	132500	385601180	2960	2955	2960	2955	201
369	20240403	132400	385006225	2960	2960	2960	2960	0
370	20240403	132300	385006225	2960	2960	2960	2960	0
371	20240403	132200	385006225	2960	2950	2960	2950	10
372	20240403	132100	384976675	2950	2950	2950	2950	103
373	20240403	132000	384672825	2955	2955	2955	2955	20
374	20240403	131900	384613725	2950	2950	2950	2950	92
375	20240403	131800	384342325	2950	2950	2950	2950	2
376	20240403	131700	384336425	2950	2950	2950	2950	6
377	20240403	131600	384318725	2950	2950	2950	2950	0
378	20240403	131500	384318725	2950	2950	2950	2950	0
379	20240403	131400	384318725	2950	2950	2950	2950	0
380	20240403	131300	384318725	2950	2950	2950	2950	7
381	20240403	131200	384298075	2955	2955	2955	2955	0
382	20240403	131100	384298075	2955	2955	2955	2955	0
383	20240403	131000	384298075	2955	2955	2955	2955	10
384	20240403	130900	384268525	2955	2955	2955	2955	5
385	20240403	130800	384253750	2955	2955	2955	2955	1
386	20240403	130700	384250795	2955	2955	2955	2955	2
387	20240403	130600	384244885	2940	2940	2940	2940	0
388	20240403	130500	384244885	2940	2940	2940	2940	0
389	20240403	130400	384244885	2940	2950	2950	2940	700
390	20240403	130300	382183795	2950	2950	2950	2950	10
391	20240403	130200	382154295	2950	2950	2950	2950	6
392	20240403	130100	382136595	2950	2950	2950	2950	383
393	20240403	130000	381006745	2940	2950	2950	2940	409
394	20240403	125900	379800205	2940	2940	2940	2940	0
395	20240403	125800	379800205	2940	2940	2940	2940	50
396	20240403	125700	379653205	2935	2940	2940	2935	590
397	20240403	125600	377918610	2935	2935	2935	2935	0
398	20240403	125500	377918610	2935	2935	2935	2935	0
399	20240403	125400	377918610	2935	2935	2940	2935	24
400	20240403	125300	377848070	2940	2940	2940	2940	50
401	20240403	125200	377701070	2940	2940	2940	2940	252
402	20240403	125100	376960190	2940	2940	2940	2940	97
403	20240403	125000	376675010	2940	2940	2940	2940	1
404	20240403	124900	376672070	2940	2940	2940	2940	790
405	20240403	124800	374349470	2940	2935	2940	2935	472
406	20240403	124700	372963100	2940	2940	2940	2940	105
407	20240403	124600	372654400	2950	2950	2950	2950	0
408	20240403	124500	372654400	2950	2950	2950	2950	0
409	20240403	124400	372654400	2950	2950	2950	2950	0
410	20240403	124300	372654400	2950	2950	2950	2950	0
411	20240403	124200	372654400	2950	2950	2950	2950	0
412	20240403	124100	372654400	2950	2950	2950	2950	100
413	20240403	124000	372359400	2945	2945	2945	2945	0
414	20240403	123900	372359400	2945	2945	2945	2945	30
415	20240403	123800	372271050	2945	2945	2945	2945	0
416	20240403	123700	372271050	2945	2945	2945	2945	0
417	20240403	123600	372271050	2945	2945	2945	2945	0
418	20240403	123500	372271050	2945	2945	2945	2945	1
419	20240403	123400	372268105	2950	2945	2950	2945	26
420	20240403	123300	372191530	2950	2950	2950	2950	10
421	20240403	123200	372162030	2940	2945	2945	2940	330
422	20240403	123100	371191815	2945	2945	2945	2945	263
423	20240403	123000	370417280	2945	2955	2955	2945	601
424	20240403	122900	368644335	2945	2945	2945	2945	0
425	20240403	122800	368644335	2945	2945	2945	2945	301
426	20240403	122700	367757890	2955	2955	2955	2955	10
427	20240403	122600	367728340	2945	2950	2950	2945	106
428	20240403	122500	367416160	2950	2945	2955	2945	358
429	20240403	122400	366360245	2945	2945	2945	2945	653
430	20240403	122300	364437160	2945	2945	2945	2945	100
431	20240403	122200	364142660	2945	2945	2945	2945	110
432	20240403	122100	363818710	2940	2940	2940	2940	400
433	20240403	122000	362642710	2935	2935	2935	2935	0
434	20240403	121900	362642710	2935	2935	2935	2935	0
435	20240403	121800	362642710	2935	2935	2935	2935	0
436	20240403	121700	362642710	2935	2935	2935	2935	111
437	20240403	121600	362316925	2935	2935	2935	2935	98
438	20240403	121500	362029295	2935	2940	2940	2935	112
439	20240403	121400	361700550	2940	2940	2940	2940	0
440	20240403	121300	361700550	2940	2940	2940	2940	0
441	20240403	121200	361700550	2940	2940	2940	2940	0
442	20240403	121100	361700550	2940	2940	2940	2940	0
443	20240403	121000	361700550	2940	2940	2940	2940	4
444	20240403	120900	361688790	2930	2930	2930	2930	0
445	20240403	120800	361688790	2930	2930	2930	2930	0
446	20240403	120700	361688790	2930	2940	2940	2930	263
447	20240403	120600	360917580	2945	2945	2945	2945	0
448	20240403	120500	360917580	2945	2945	2945	2945	7
449	20240403	120400	360896965	2945	2945	2945	2945	5
450	20240403	120300	360882240	2945	2945	2945	2945	3
451	20240403	120200	360873405	2940	2940	2940	2940	0
452	20240403	120100	360873405	2940	2940	2940	2940	0
453	20240403	120000	360873405	2940	2940	2940	2940	0
454	20240403	115900	360873405	2940	2940	2940	2940	0
455	20240403	115800	360873405	2940	2940	2940	2940	0
456	20240403	115700	360873405	2940	2940	2940	2940	1138
457	20240403	115600	357527685	2930	2930	2930	2930	0
458	20240403	115500	357527685	2930	2930	2930	2930	0
459	20240403	115400	357527685	2930	2930	2930	2930	0
460	20240403	115300	357527685	2930	2930	2930	2930	0
461	20240403	115200	357527685	2930	2930	2930	2930	0
462	20240403	115100	357527685	2930	2930	2930	2930	10
463	20240403	115000	357498385	2940	2940	2940	2940	0
464	20240403	114900	357498385	2940	2940	2940	2940	0
465	20240403	114800	357498385	2940	2940	2940	2940	410
466	20240403	114700	356292985	2940	2940	2940	2940	0
467	20240403	114600	356292985	2940	2940	2940	2940	19
468	20240403	114500	356237125	2940	2940	2940	2940	690
469	20240403	114400	354208525	2940	2940	2940	2940	0
470	20240403	114300	354208525	2940	2940	2940	2940	0
471	20240403	114200	354208525	2940	2940	2940	2940	0
472	20240403	114100	354208525	2940	2940	2940	2940	0
473	20240403	114000	354208525	2940	2940	2940	2940	0
474	20240403	113900	354208525	2940	2935	2940	2935	500
475	20240403	113800	352740175	2930	2930	2930	2930	0
476	20240403	113700	352740175	2930	2930	2930	2930	0
477	20240403	113600	352740175	2930	2930	2930	2930	0
478	20240403	113500	352740175	2930	2930	2930	2930	0
479	20240403	113400	352740175	2930	2930	2930	2930	779
480	20240403	113300	350457705	2930	2930	2930	2930	0
481	20240403	113200	350457705	2930	2930	2930	2930	200
482	20240403	113100	349871705	2930	2930	2930	2930	10
483	20240403	113000	349842405	2930	2930	2930	2930	0
484	20240403	112900	349842405	2930	2930	2930	2930	0
485	20240403	112800	349842405	2930	2930	2930	2930	20
486	20240403	112700	349783805	2930	2930	2930	2930	0
487	20240403	112600	349783805	2930	2930	2930	2930	5
488	20240403	112500	349769155	2930	2930	2930	2930	0
489	20240403	112400	349769155	2930	2930	2930	2930	0
490	20240403	112300	349769155	2930	2930	2930	2930	0
491	20240403	112200	349769155	2930	2930	2930	2930	0
492	20240403	112100	349769155	2930	2930	2930	2930	0
493	20240403	112000	349769155	2930	2930	2930	2925	642
494	20240403	111900	347888105	2930	2930	2930	2925	2597
495	20240403	111800	340286855	2930	2930	2930	2930	10
496	20240403	111700	340257555	2930	2930	2930	2930	75
497	20240403	111600	340037805	2930	2930	2930	2930	0
498	20240403	111500	340037805	2930	2930	2930	2930	0
499	20240403	111400	340037805	2930	2930	2930	2930	150
500	20240403	111300	339598305	2930	2925	2930	2925	707
501	20240403	111200	337529140	2930	2930	2930	2930	10
502	20240403	111100	337499840	2930	2930	2930	2930	30
503	20240403	111000	337411940	2930	2930	2930	2930	0
504	20240403	110900	337411940	2930	2920	2930	2920	4
505	20240403	110800	337400230	2930	2920	2930	2920	150
506	20240403	110700	336961230	2920	2920	2920	2920	0
507	20240403	110600	336961230	2920	2920	2920	2920	22
508	20240403	110500	336896990	2920	2920	2920	2920	0
509	20240403	110400	336896990	2920	2920	2920	2920	0
510	20240403	110300	336896990	2920	2920	2920	2920	100
511	20240403	110200	336604990	2920	2920	2920	2920	0
512	20240403	110100	336604990	2920	2920	2920	2920	0
513	20240403	110000	336604990	2920	2920	2920	2920	0
514	20240403	105900	336604990	2920	2920	2920	2920	339
515	20240403	105800	335615110	2920	2930	2930	2920	55
516	20240403	105700	335454060	2930	2930	2930	2930	15
517	20240403	105600	335410110	2930	2930	2930	2930	0
518	20240403	105500	335410110	2930	2930	2930	2925	695
519	20240403	105400	333376865	2930	2930	2930	2930	440
520	20240403	105300	332087665	2930	2930	2930	2930	200
521	20240403	105200	331501665	2930	2930	2930	2930	0
522	20240403	105100	331501665	2930	2930	2930	2930	0
523	20240403	105000	331501665	2930	2930	2930	2930	340
524	20240403	104900	330505465	2920	2920	2920	2920	0
525	20240403	104800	330505465	2920	2920	2920	2920	0
526	20240403	104700	330505465	2920	2920	2920	2920	0
527	20240403	104600	330505465	2920	2920	2920	2920	0
528	20240403	104500	330505465	2920	2920	2920	2920	0
529	20240403	104400	330505465	2920	2920	2920	2920	0
530	20240403	104300	330505465	2920	2920	2920	2920	500
531	20240403	104200	329045465	2920	2920	2920	2920	0
532	20240403	104100	329045465	2920	2920	2920	2920	0
533	20240403	104000	329045465	2920	2920	2920	2920	0
534	20240403	103900	329045465	2920	2920	2920	2920	150
535	20240403	103800	328607465	2920	2920	2920	2920	0
536	20240403	103700	328607465	2920	2920	2920	2920	0
537	20240403	103600	328607465	2920	2920	2920	2920	0
538	20240403	103500	328607465	2920	2920	2920	2920	3338
539	20240403	103400	318860505	2920	2920	2920	2920	0
540	20240403	103300	318860505	2920	2920	2920	2920	0
541	20240403	103200	318860505	2920	2920	2920	2920	0
542	20240403	103100	318860505	2920	2920	2920	2920	3
543	20240403	103000	318851745	2920	2920	2920	2920	0
544	20240403	102900	318851745	2920	2920	2920	2920	0
545	20240403	102800	318851745	2920	2920	2920	2920	1469
546	20240403	102700	314562265	2920	2920	2920	2920	3351
547	20240403	102600	304777345	2920	2920	2920	2920	0
548	20240403	102500	304777345	2920	2920	2920	2920	35
549	20240403	102400	304675145	2915	2930	2930	2915	23200
550	20240403	102300	236893640	2930	2930	2930	2930	0
551	20240403	102200	236893640	2930	2930	2930	2930	0
552	20240403	102100	236893640	2930	2930	2930	2930	0
553	20240403	102000	236893640	2930	2930	2930	2930	50
554	20240403	101900	236747140	2930	2930	2930	2930	0
555	20240403	101800	236747140	2930	2930	2930	2930	300
556	20240403	101700	235868140	2930	2930	2930	2930	1
557	20240403	101600	235865210	2930	2930	2930	2930	0
558	20240403	101500	235865210	2930	2930	2930	2930	1092
559	20240403	101400	232665650	2940	2940	2940	2940	439
560	20240403	101300	231374990	2940	2940	2940	2940	342
561	20240403	101200	230369510	2940	2940	2940	2940	0
562	20240403	101100	230369510	2940	2940	2940	2940	0
563	20240403	101000	230369510	2940	2945	2945	2940	255
564	20240403	100900	229619785	2945	2945	2945	2945	0
565	20240403	100800	229619785	2945	2945	2945	2940	731
566	20240403	100700	227470120	2945	2945	2945	2945	300
567	20240403	100600	226586620	2945	2945	2945	2940	168
568	20240403	100500	226092175	2945	2945	2945	2940	29
569	20240403	100400	226006860	2945	2945	2945	2945	0
570	20240403	100300	226006860	2945	2945	2945	2945	1
571	20240403	100200	226003915	2940	2940	2940	2940	121
572	20240403	100100	225648175	2930	2930	2930	2930	90
573	20240403	100000	225384475	2930	2930	2930	2930	0
574	20240403	095900	225384475	2930	2945	2945	2930	3001
575	20240403	095800	216591530	2940	2930	2940	2930	1095
576	20240403	095700	213382380	2935	2935	2935	2935	129
577	20240403	095600	213003765	2935	2930	2935	2930	177
578	20240403	095500	212485135	2930	2930	2930	2930	63
579	20240403	095400	212300545	2935	2935	2935	2935	11
580	20240403	095300	212268260	2935	2925	2935	2925	15
581	20240403	095200	212224335	2925	2930	2930	2925	203
582	20240403	095100	211629560	2930	2930	2930	2930	500
583	20240403	095000	210164560	2925	2925	2925	2925	17
584	20240403	094900	210114835	2925	2925	2925	2925	0
585	20240403	094800	210114835	2925	2925	2925	2925	0
586	20240403	094700	210114835	2925	2925	2925	2925	533
587	20240403	094600	208555810	2925	2925	2925	2925	5071
588	20240403	094500	193723135	2925	2925	2925	2925	1500
589	20240403	094400	189335635	2925	2925	2925	2925	1
590	20240403	094300	189332710	2925	2925	2925	2925	80
591	20240403	094200	189098710	2925	2925	2925	2925	0
592	20240403	094100	189098710	2925	2930	2930	2925	219
593	20240403	094000	188457045	2940	2940	2940	2925	3589
594	20240403	093900	177941615	2930	2930	2930	2930	110
595	20240403	093800	177619315	2930	2930	2930	2930	15
596	20240403	093700	177575365	2930	2940	2940	2930	113
597	20240403	093600	177244175	2930	2940	2940	2930	2000
598	20240403	093500	171382185	2940	2940	2940	2940	5
599	20240403	093400	171367485	2950	2950	2950	2950	170
600	20240403	093300	170865985	2950	2935	2950	2935	248
601	20240403	093200	170135240	2935	2935	2935	2930	97
602	20240403	093100	169850595	2935	2935	2935	2935	503
603	20240403	093000	168374290	2935	2935	2935	2935	20
604	20240403	092900	168315590	2930	2930	2930	2930	50
605	20240403	092800	168169090	2930	2950	2950	2930	59
606	20240403	092700	167996020	2935	2935	2935	2935	469
607	20240403	092600	166619505	2930	2940	2940	2930	1581
608	20240403	092500	161976765	2960	2960	2960	2960	0
609	20240403	092400	161976765	2960	2960	2960	2960	10
610	20240403	092300	161947165	2960	2940	2960	2940	14
611	20240403	092200	161905745	2940	2930	2940	2930	2181
612	20240403	092100	155515175	2930	2930	2930	2925	302
613	20240403	092000	154630365	2930	2925	2930	2925	1147
614	20240403	091900	151272890	2925	2925	2925	2925	0
615	20240403	091800	151272890	2925	2920	2925	2920	1255
616	20240403	091700	147607565	2925	2925	2925	2925	111
617	20240403	091600	147282890	2925	2930	2930	2925	349
618	20240403	091500	146261895	2930	2930	2930	2925	3178
619	20240403	091400	136966120	2930	2930	2930	2930	548
620	20240403	091300	135360480	2930	2925	2930	2925	826
621	20240403	091200	132941575	2925	2925	2930	2925	1682
622	20240403	091100	128019225	2930	2930	2930	2925	1923
623	20240403	091000	122387180	2930	2930	2945	2930	3223
624	20240403	090900	112943775	2935	2940	2940	2935	3967
625	20240403	090800	101294790	2940	2940	2940	2940	369
626	20240403	090700	100209930	2940	2940	2940	2940	763
627	20240403	090600	97966710	2940	2940	2945	2940	764
628	20240403	090500	95720500	2940	2950	2955	2940	417
629	20240403	090400	94492040	2950	2950	2950	2950	45
630	20240403	090300	94359290	2950	2945	2955	2945	12483
631	20240403	090200	57491445	2945	2935	2945	2935	8113
632	20240403	090100	33661010	2935	2945	2945	2935	5109
633	20240403	090000	18659170	2940	2965	2965	2940	6310