KissMeData/190650/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201000	39540280	5280	5280	5280	5280	32
3	20240402	200900	39540280	5280	5280	5280	5280	0
4	20240402	200800	39540280	5280	5280	5280	5280	0
5	20240402	200700	39540280	5280	5280	5280	5280	0
6	20240402	200600	39540280	5280	5280	5280	5280	0
7	20240402	200500	39540280	5280	5280	5280	5280	0
8	20240402	200400	39540280	5280	5280	5280	5280	0
9	20240402	200300	39540280	5280	5280	5280	5280	0
10	20240402	200200	39540280	5280	5280	5280	5280	0
11	20240402	200100	39540280	5280	5280	5280	5280	0
12	20240402	200000	39540280	5280	5280	5280	5280	0
13	20240402	195900	39540280	5280	5280	5280	5280	0
14	20240402	195800	39540280	5280	5280	5280	5280	0
15	20240402	195700	39540280	5280	5280	5280	5280	0
16	20240402	195600	39540280	5280	5280	5280	5280	0
17	20240402	195500	39540280	5280	5280	5280	5280	0
18	20240402	195400	39540280	5280	5280	5280	5280	0
19	20240402	195300	39540280	5280	5280	5280	5280	0
20	20240402	195200	39540280	5280	5280	5280	5280	0
21	20240402	195100	39540280	5280	5280	5280	5280	0
22	20240402	195000	39540280	5280	5280	5280	5280	0
23	20240402	194900	39540280	5280	5280	5280	5280	0
24	20240402	194800	39540280	5280	5280	5280	5280	0
25	20240402	194700	39540280	5280	5280	5280	5280	0
26	20240402	194600	39540280	5280	5280	5280	5280	0
27	20240402	194500	39540280	5280	5280	5280	5280	0
28	20240402	194400	39540280	5280	5280	5280	5280	0
29	20240402	194300	39540280	5280	5280	5280	5280	0
30	20240402	194200	39540280	5280	5280	5280	5280	0
31	20240402	194100	39540280	5280	5280	5280	5280	0
32	20240402	194000	39540280	5280	5280	5280	5280	32
33	20240402	193900	39540280	5280	5280	5280	5280	0
34	20240402	193800	39540280	5280	5280	5280	5280	0
35	20240402	193700	39540280	5280	5280	5280	5280	0
36	20240402	193600	39540280	5280	5280	5280	5280	0
37	20240402	193500	39540280	5280	5280	5280	5280	0
38	20240402	193400	39540280	5280	5280	5280	5280	0
39	20240402	193300	39540280	5280	5280	5280	5280	0
40	20240402	193200	39540280	5280	5280	5280	5280	0
41	20240402	193100	39540280	5280	5280	5280	5280	0
42	20240402	193000	39540280	5280	5280	5280	5280	0
43	20240402	192900	39540280	5280	5280	5280	5280	0
44	20240402	192800	39540280	5280	5280	5280	5280	0
45	20240402	192700	39540280	5280	5280	5280	5280	0
46	20240402	192600	39540280	5280	5280	5280	5280	0
47	20240402	192500	39540280	5280	5280	5280	5280	0
48	20240402	192400	39540280	5280	5280	5280	5280	0
49	20240402	192300	39540280	5280	5280	5280	5280	0
50	20240402	192200	39540280	5280	5280	5280	5280	0
51	20240402	192100	39540280	5280	5280	5280	5280	0
52	20240402	192000	39540280	5280	5280	5280	5280	0
53	20240402	191900	39540280	5280	5280	5280	5280	0
54	20240402	191800	39540280	5280	5280	5280	5280	0
55	20240402	191700	39540280	5280	5280	5280	5280	0
56	20240402	191600	39540280	5280	5280	5280	5280	0
57	20240402	191500	39540280	5280	5280	5280	5280	0
58	20240402	191400	39540280	5280	5280	5280	5280	0
59	20240402	191300	39540280	5280	5280	5280	5280	0
60	20240402	191200	39540280	5280	5280	5280	5280	0
61	20240402	191100	39540280	5280	5280	5280	5280	0
62	20240402	191000	39540280	5280	5280	5280	5280	32
63	20240402	190900	39540280	5280	5280	5280	5280	0
64	20240402	190800	39540280	5280	5280	5280	5280	0
65	20240402	190700	39540280	5280	5280	5280	5280	0
66	20240402	190600	39540280	5280	5280	5280	5280	0
67	20240402	190500	39540280	5280	5280	5280	5280	0
68	20240402	190400	39540280	5280	5280	5280	5280	0
69	20240402	190300	39540280	5280	5280	5280	5280	0
70	20240402	190200	39540280	5280	5280	5280	5280	0
71	20240402	190100	39540280	5280	5280	5280	5280	0
72	20240402	190000	39540280	5280	5280	5280	5280	0
73	20240402	185900	39540280	5280	5280	5280	5280	0
74	20240402	185800	39540280	5280	5280	5280	5280	0
75	20240402	185700	39540280	5280	5280	5280	5280	0
76	20240402	185600	39540280	5280	5280	5280	5280	0
77	20240402	185500	39540280	5280	5280	5280	5280	0
78	20240402	185400	39540280	5280	5280	5280	5280	0
79	20240402	185300	39540280	5280	5280	5280	5280	0
80	20240402	185200	39540280	5280	5280	5280	5280	0
81	20240402	185100	39540280	5280	5280	5280	5280	0
82	20240402	185000	39540280	5280	5280	5280	5280	0
83	20240402	184900	39540280	5280	5280	5280	5280	0
84	20240402	184800	39540280	5280	5280	5280	5280	0
85	20240402	184700	39540280	5280	5280	5280	5280	0
86	20240402	184600	39540280	5280	5280	5280	5280	0
87	20240402	184500	39540280	5280	5280	5280	5280	0
88	20240402	184400	39540280	5280	5280	5280	5280	0
89	20240402	184300	39540280	5280	5280	5280	5280	0
90	20240402	184200	39540280	5280	5280	5280	5280	0
91	20240402	184100	39540280	5280	5280	5280	5280	0
92	20240402	184000	39540280	5280	5280	5280	5280	32
93	20240402	183900	39540280	5280	5280	5280	5280	0
94	20240402	183800	39540280	5280	5280	5280	5280	0
95	20240402	183700	39540280	5280	5280	5280	5280	0
96	20240402	183600	39540280	5280	5280	5280	5280	0
97	20240402	183500	39540280	5280	5280	5280	5280	0
98	20240402	183400	39540280	5280	5280	5280	5280	0
99	20240402	183300	39540280	5280	5280	5280	5280	0
100	20240402	183200	39540280	5280	5280	5280	5280	0
101	20240402	183100	39540280	5280	5280	5280	5280	0
102	20240402	183000	39540280	5280	5280	5280	5280	0
103	20240402	182900	39540280	5280	5280	5280	5280	0
104	20240402	182800	39540280	5280	5280	5280	5280	0
105	20240402	182700	39540280	5280	5280	5280	5280	0
106	20240402	182600	39540280	5280	5280	5280	5280	0
107	20240402	182500	39540280	5280	5280	5280	5280	0
108	20240402	182400	39540280	5280	5280	5280	5280	0
109	20240402	182300	39540280	5280	5280	5280	5280	0
110	20240402	182200	39540280	5280	5280	5280	5280	0
111	20240402	182100	39540280	5280	5280	5280	5280	0
112	20240402	182000	39540280	5280	5280	5280	5280	0
113	20240402	181900	39540280	5280	5280	5280	5280	0
114	20240402	181800	39540280	5280	5280	5280	5280	0
115	20240402	181700	39540280	5280	5280	5280	5280	0
116	20240402	181600	39540280	5280	5280	5280	5280	0
117	20240402	181500	39540280	5280	5280	5280	5280	0
118	20240402	181400	39540280	5280	5280	5280	5280	0
119	20240402	181300	39540280	5280	5280	5280	5280	0
120	20240402	181200	39540280	5280	5280	5280	5280	0
121	20240402	181100	39540280	5280	5280	5280	5280	0
122	20240402	181000	39540280	5280	5280	5280	5280	32
123	20240402	180900	39540280	5280	5280	5280	5280	0
124	20240402	180800	39540280	5280	5280	5280	5280	0
125	20240402	180700	39540280	5280	5280	5280	5280	0
126	20240402	180600	39540280	5280	5280	5280	5280	0
127	20240402	180500	39540280	5280	5280	5280	5280	0
128	20240402	180400	39540280	5280	5280	5280	5280	0
129	20240402	180300	39540280	5280	5280	5280	5280	0
130	20240402	180200	39540280	5280	5280	5280	5280	0
131	20240402	180100	39540280	5280	5280	5280	5280	0
132	20240402	180000	39540280	5280	5280	5280	5280	0
133	20240402	175900	39540280	5280	5280	5280	5280	0
134	20240402	175800	39540280	5280	5280	5280	5280	0
135	20240402	175700	39540280	5280	5280	5280	5280	0
136	20240402	175600	39540280	5280	5280	5280	5280	0
137	20240402	175500	39540280	5280	5280	5280	5280	0
138	20240402	175400	39540280	5280	5280	5280	5280	0
139	20240402	175300	39540280	5280	5280	5280	5280	0
140	20240402	175200	39540280	5280	5280	5280	5280	0
141	20240402	175100	39540280	5280	5280	5280	5280	0
142	20240402	175000	39540280	5280	5280	5280	5280	0
143	20240402	174900	39540280	5280	5280	5280	5280	0
144	20240402	174800	39540280	5280	5280	5280	5280	0
145	20240402	174700	39540280	5280	5280	5280	5280	0
146	20240402	174600	39540280	5280	5280	5280	5280	0
147	20240402	174500	39540280	5280	5280	5280	5280	0
148	20240402	174400	39540280	5280	5280	5280	5280	0
149	20240402	174300	39540280	5280	5280	5280	5280	0
150	20240402	174200	39540280	5280	5280	5280	5280	0
151	20240402	174100	39540280	5280	5280	5280	5280	0
152	20240402	174000	39540280	5280	5280	5280	5280	32
153	20240402	173900	39540280	5280	5280	5280	5280	0
154	20240402	173800	39540280	5280	5280	5280	5280	0
155	20240402	173700	39540280	5280	5280	5280	5280	0
156	20240402	173600	39540280	5280	5280	5280	5280	0
157	20240402	173500	39540280	5280	5280	5280	5280	0
158	20240402	173400	39540280	5280	5280	5280	5280	0
159	20240402	173300	39540280	5280	5280	5280	5280	0
160	20240402	173200	39540280	5280	5280	5280	5280	0
161	20240402	173100	39540280	5280	5280	5280	5280	0
162	20240402	173000	39540280	5280	5280	5280	5280	0
163	20240402	172900	39540280	5280	5280	5280	5280	0
164	20240402	172800	39540280	5280	5280	5280	5280	0
165	20240402	172700	39540280	5280	5280	5280	5280	0
166	20240402	172600	39540280	5280	5280	5280	5280	0
167	20240402	172500	39540280	5280	5280	5280	5280	0
168	20240402	172400	39540280	5280	5280	5280	5280	0
169	20240402	172300	39540280	5280	5280	5280	5280	0
170	20240402	172200	39540280	5280	5280	5280	5280	0
171	20240402	172100	39540280	5280	5280	5280	5280	0
172	20240402	172000	39540280	5280	5280	5280	5280	0
173	20240402	171900	39540280	5280	5280	5280	5280	0
174	20240402	171800	39540280	5280	5280	5280	5280	0
175	20240402	171700	39540280	5280	5280	5280	5280	0
176	20240402	171600	39540280	5280	5280	5280	5280	0
177	20240402	171500	39540280	5280	5280	5280	5280	0
178	20240402	171400	39540280	5280	5280	5280	5280	0
179	20240402	171300	39540280	5280	5280	5280	5280	0
180	20240402	171200	39540280	5280	5280	5280	5280	0
181	20240402	171100	39540280	5280	5280	5280	5280	0
182	20240402	171000	39540280	5280	5280	5280	5280	32
183	20240402	170900	39540280	5280	5280	5280	5280	0
184	20240402	170800	39540280	5280	5280	5280	5280	0
185	20240402	170700	39540280	5280	5280	5280	5280	0
186	20240402	170600	39540280	5280	5280	5280	5280	0
187	20240402	170500	39540280	5280	5280	5280	5280	0
188	20240402	170400	39540280	5280	5280	5280	5280	0
189	20240402	170300	39540280	5280	5280	5280	5280	0
190	20240402	170200	39540280	5280	5280	5280	5280	0
191	20240402	170100	39540280	5280	5280	5280	5280	0
192	20240402	170000	39540280	5280	5280	5280	5280	0
193	20240402	165900	39540280	5280	5280	5280	5280	0
194	20240402	165800	39540280	5280	5280	5280	5280	0
195	20240402	165700	39540280	5280	5280	5280	5280	0
196	20240402	165600	39540280	5280	5280	5280	5280	0
197	20240402	165500	39540280	5280	5280	5280	5280	0
198	20240402	165400	39540280	5280	5280	5280	5280	0
199	20240402	165300	39540280	5280	5280	5280	5280	0
200	20240402	165200	39540280	5280	5280	5280	5280	0
201	20240402	165100	39540280	5280	5280	5280	5280	0
202	20240402	165000	39540280	5280	5280	5280	5280	0
203	20240402	164900	39540280	5280	5280	5280	5280	0
204	20240402	164800	39540280	5280	5280	5280	5280	0
205	20240402	164700	39540280	5280	5280	5280	5280	0
206	20240402	164600	39540280	5280	5280	5280	5280	0
207	20240402	164500	39540280	5280	5280	5280	5280	0
208	20240402	164400	39540280	5280	5280	5280	5280	0
209	20240402	164300	39540280	5280	5280	5280	5280	0
210	20240402	164200	39540280	5280	5280	5280	5280	0
211	20240402	164100	39540280	5280	5280	5280	5280	0
212	20240402	164000	39540280	5280	5280	5280	5280	32
213	20240402	163900	39540280	5280	5280	5280	5280	0
214	20240402	163800	39540280	5280	5280	5280	5280	0
215	20240402	163700	39540280	5280	5280	5280	5280	0
216	20240402	163600	39540280	5280	5280	5280	5280	0
217	20240402	163500	39540280	5280	5280	5280	5280	0
218	20240402	163400	39540280	5280	5280	5280	5280	0
219	20240402	163300	39540280	5280	5280	5280	5280	0
220	20240402	163200	39540280	5280	5280	5280	5280	0
221	20240402	163100	39540280	5280	5280	5280	5280	0
222	20240402	163000	39540280	5280	5280	5280	5280	0
223	20240402	162900	39540280	5280	5280	5280	5280	0
224	20240402	162800	39540280	5280	5280	5280	5280	0
225	20240402	162700	39540280	5280	5280	5280	5280	0
226	20240402	162600	39540280	5280	5280	5280	5280	0
227	20240402	162500	39540280	5280	5280	5280	5280	0
228	20240402	162400	39540280	5280	5280	5280	5280	0
229	20240402	162300	39540280	5280	5280	5280	5280	0
230	20240402	162200	39540280	5280	5280	5280	5280	0
231	20240402	162100	39540280	5280	5280	5280	5280	0
232	20240402	162000	39540280	5280	5280	5280	5280	0
233	20240402	161900	39540280	5280	5280	5280	5280	0
234	20240402	161800	39540280	5280	5280	5280	5280	0
235	20240402	161700	39540280	5280	5280	5280	5280	0
236	20240402	161600	39540280	5280	5280	5280	5280	0
237	20240402	161500	39540280	5280	5280	5280	5280	0
238	20240402	161400	39540280	5280	5280	5280	5280	0
239	20240402	161300	39540280	5280	5280	5280	5280	0
240	20240402	161200	39540280	5280	5280	5280	5280	0
241	20240402	161100	39540280	5280	5280	5280	5280	0
242	20240402	161000	39540280	5280	5280	5280	5280	32
243	20240402	160900	39540280	5280	5280	5280	5280	0
244	20240402	160800	39540280	5280	5280	5280	5280	0
245	20240402	160700	39540280	5280	5280	5280	5280	0
246	20240402	160600	39540280	5280	5280	5280	5280	0
247	20240402	160500	39540280	5280	5280	5280	5280	0
248	20240402	160400	39540280	5280	5280	5280	5280	0
249	20240402	160300	39540280	5280	5280	5280	5280	0
250	20240402	160200	39540280	5280	5280	5280	5280	0
251	20240402	160100	39540280	5280	5280	5280	5280	0
252	20240402	160000	39540280	5280	5280	5280	5280	0
253	20240402	155900	39540280	5280	5280	5280	5280	0
254	20240402	155800	39540280	5280	5280	5280	5280	0
255	20240402	155700	39540280	5280	5280	5280	5280	0
256	20240402	155600	39540280	5280	5280	5280	5280	0
257	20240402	155500	39540280	5280	5280	5280	5280	0
258	20240402	155400	39540280	5280	5280	5280	5280	0
259	20240402	155300	39540280	5280	5280	5280	5280	0
260	20240402	155200	39540280	5280	5280	5280	5280	0
261	20240402	155100	39540280	5280	5280	5280	5280	0
262	20240402	155000	39540280	5280	5280	5280	5280	0
263	20240402	154900	39540280	5280	5280	5280	5280	0
264	20240402	154800	39540280	5280	5280	5280	5280	0
265	20240402	154700	39540280	5280	5280	5280	5280	0
266	20240402	154600	39540280	5280	5280	5280	5280	0
267	20240402	154500	39540280	5280	5280	5280	5280	0
268	20240402	154400	39540280	5280	5280	5280	5280	0
269	20240402	154300	39540280	5280	5280	5280	5280	0
270	20240402	154200	39540280	5280	5280	5280	5280	0
271	20240402	154100	39540280	5280	5280	5280	5280	0
272	20240402	154000	39540280	5280	5280	5280	5280	32
273	20240402	153900	39540280	5280	5280	5280	5280	0
274	20240402	153800	39540280	5280	5280	5280	5280	0
275	20240402	153700	39540280	5280	5280	5280	5280	0
276	20240402	153600	39540280	5280	5280	5280	5280	0
277	20240402	153500	39540280	5280	5280	5280	5280	0
278	20240402	153400	39540280	5280	5280	5280	5280	0
279	20240402	153300	39540280	5280	5280	5280	5280	0
280	20240402	153200	39540280	5280	5280	5280	5280	0
281	20240402	153100	39540280	5280	5280	5280	5280	0
282	20240402	153000	39540280	5280	5280	5280	5280	32
283	20240402	152900	39371320	5280	5280	5280	5280	0
284	20240402	152800	39371320	5280	5280	5280	5280	0
285	20240402	152700	39371320	5280	5280	5280	5280	0
286	20240402	152600	39371320	5280	5280	5280	5280	0
287	20240402	152500	39371320	5280	5280	5280	5280	0
288	20240402	152400	39371320	5280	5280	5280	5280	0
289	20240402	152300	39371320	5280	5280	5280	5280	0
290	20240402	152200	39371320	5280	5280	5280	5280	0
291	20240402	152100	39371320	5280	5280	5280	5280	0
292	20240402	152000	39371320	5280	5280	5280	5280	0
293	20240402	151900	39371320	5280	5270	5280	5270	5
294	20240402	151800	39344960	5280	5280	5280	5280	0
295	20240402	151700	39344960	5280	5280	5280	5280	0
296	20240402	151600	39344960	5280	5280	5280	5280	2
297	20240402	151500	39334400	5280	5280	5280	5280	0
298	20240402	151400	39334400	5280	5280	5280	5280	1
299	20240402	151300	39329120	5280	5280	5280	5280	1
300	20240402	151200	39323840	5280	5280	5280	5280	1
301	20240402	151100	39318560	5280	5280	5280	5280	1
302	20240402	151000	39313280	5280	5280	5280	5280	0
303	20240402	150900	39313280	5280	5280	5280	5280	1
304	20240402	150800	39308000	5280	5280	5280	5280	1
305	20240402	150700	39302720	5280	5280	5280	5280	0
306	20240402	150600	39302720	5280	5280	5280	5280	1
307	20240402	150500	39297440	5280	5280	5280	5280	3
308	20240402	150400	39281600	5280	5280	5280	5280	1
309	20240402	150300	39276320	5280	5280	5280	5280	1
310	20240402	150200	39271040	5280	5280	5280	5280	0
311	20240402	150100	39271040	5280	5280	5280	5280	1
312	20240402	150000	39265760	5280	5280	5280	5280	0
313	20240402	145900	39265760	5280	5280	5280	5280	4
314	20240402	145800	39244640	5280	5280	5280	5280	1
315	20240402	145700	39239360	5280	5280	5280	5280	0
316	20240402	145600	39239360	5280	5280	5280	5280	1
317	20240402	145500	39234080	5280	5280	5280	5280	0
318	20240402	145400	39234080	5280	5280	5280	5280	1
319	20240402	145300	39228800	5280	5280	5280	5280	3
320	20240402	145200	39212960	5280	5280	5280	5280	1
321	20240402	145100	39207680	5280	5280	5280	5280	1
322	20240402	145000	39202400	5280	5280	5280	5280	0
323	20240402	144900	39202400	5280	5280	5280	5280	1
324	20240402	144800	39197120	5280	5280	5280	5280	0
325	20240402	144700	39197120	5280	5280	5280	5280	4
326	20240402	144600	39176000	5280	5280	5280	5280	1
327	20240402	144500	39170720	5280	5280	5280	5280	0
328	20240402	144400	39170720	5280	5280	5280	5280	1
329	20240402	144300	39165440	5280	5280	5280	5280	0
330	20240402	144200	39165440	5280	5280	5280	5280	1
331	20240402	144100	39160160	5280	5280	5280	5280	4
332	20240402	144000	39139040	5260	5260	5260	5260	0
333	20240402	143900	39139040	5260	5290	5290	5260	2
334	20240402	143800	39128490	5290	5290	5290	5290	0
335	20240402	143700	39128490	5290	5290	5290	5290	1
336	20240402	143600	39123200	5290	5290	5290	5290	1
337	20240402	143500	39117910	5290	5290	5290	5290	3
338	20240402	143400	39102040	5290	5290	5290	5290	1
339	20240402	143300	39096750	5290	5290	5290	5290	0
340	20240402	143200	39096750	5290	5290	5290	5290	1
341	20240402	143100	39091460	5290	5290	5290	5290	0
342	20240402	143000	39091460	5290	5290	5290	5290	1
343	20240402	142900	39086170	5290	5290	5290	5290	4
344	20240402	142800	39065010	5290	5290	5290	5290	0
345	20240402	142700	39065010	5290	5290	5290	5290	1
346	20240402	142600	39059720	5290	5290	5290	5290	0
347	20240402	142500	39059720	5290	5290	5290	5290	1
348	20240402	142400	39054430	5290	5290	5290	5290	1
349	20240402	142300	39049140	5290	5290	5290	5290	3
350	20240402	142200	39033270	5290	5290	5290	5290	1
351	20240402	142100	39027980	5290	5290	5290	5290	0
352	20240402	142000	39027980	5290	5290	5290	5290	1
353	20240402	141900	39022690	5290	5290	5290	5290	1
354	20240402	141800	39017400	5290	5290	5290	5290	0
355	20240402	141700	39017400	5290	5290	5290	5290	4
356	20240402	141600	38996240	5290	5290	5290	5290	1
357	20240402	141500	38990950	5290	5290	5290	5290	1
358	20240402	141400	38985660	5290	5290	5290	5290	1
359	20240402	141300	38980370	5290	5290	5290	5290	0
360	20240402	141200	38980370	5290	5290	5290	5290	1
361	20240402	141100	38975080	5290	5290	5290	5290	3
362	20240402	141000	38959210	5290	5290	5290	5290	1
363	20240402	140900	38953920	5290	5290	5290	5290	0
364	20240402	140800	38953920	5290	5290	5290	5290	1
365	20240402	140700	38948630	5290	5290	5290	5290	1
366	20240402	140600	38943340	5290	5290	5290	5290	0
367	20240402	140500	38943340	5290	5290	5290	5290	4
368	20240402	140400	38922180	5290	5290	5290	5290	0
369	20240402	140300	38922180	5290	5290	5290	5290	1
370	20240402	140200	38916890	5290	5290	5290	5290	1
371	20240402	140100	38911600	5290	5290	5290	5290	0
372	20240402	140000	38911600	5290	5290	5290	5290	1
373	20240402	135900	38906310	5290	5290	5290	5290	3
374	20240402	135800	38890440	5290	5290	5290	5290	1
375	20240402	135700	38885150	5290	5290	5290	5290	1
376	20240402	135600	38879860	5290	5290	5290	5290	0
377	20240402	135500	38879860	5290	5290	5290	5290	1
378	20240402	135400	38874570	5290	5290	5290	5290	0
379	20240402	135300	38874570	5290	5290	5290	5290	4
380	20240402	135200	38853410	5290	5290	5290	5290	1
381	20240402	135100	38848120	5290	5290	5290	5290	0
382	20240402	135000	38848120	5290	5290	5290	5290	1
383	20240402	134900	38842830	5290	5290	5290	5290	0
384	20240402	134800	38842830	5290	5290	5290	5290	1
385	20240402	134700	38837540	5290	5280	5290	5280	4
386	20240402	134600	38816410	5280	5280	5280	5280	0
387	20240402	134500	38816410	5280	5280	5280	5280	1
388	20240402	134400	38811130	5280	5280	5280	5280	0
389	20240402	134300	38811130	5280	5280	5280	5280	1
390	20240402	134200	38805850	5280	5280	5280	5280	0
391	20240402	134100	38805850	5280	5280	5280	5280	4
392	20240402	134000	38784730	5280	5280	5280	5280	1
393	20240402	133900	38779450	5280	5280	5280	5280	0
394	20240402	133800	38779450	5280	5280	5280	5280	1
395	20240402	133700	38774170	5280	5280	5280	5280	0
396	20240402	133600	38774170	5280	5280	5280	5280	1
397	20240402	133500	38768890	5280	5280	5280	5280	4
398	20240402	133400	38747770	5280	5280	5280	5280	0
399	20240402	133300	38747770	5280	5280	5280	5280	1
400	20240402	133200	38742490	5280	5280	5280	5280	0
401	20240402	133100	38742490	5280	5280	5280	5280	1
402	20240402	133000	38737210	5280	5280	5280	5280	1
403	20240402	132900	38731930	5280	5280	5280	5280	4
404	20240402	132800	38710810	5280	5280	5280	5280	1
405	20240402	132700	38705530	5280	5280	5280	5280	0
406	20240402	132600	38705530	5280	5280	5280	5280	1
407	20240402	132500	38700250	5280	5280	5280	5280	1
408	20240402	132400	38694970	5280	5280	5280	5280	0
409	20240402	132300	38694970	5280	5280	5280	5280	5
410	20240402	132200	38668570	5280	5280	5280	5280	0
411	20240402	132100	38668570	5280	5280	5280	5280	1
412	20240402	132000	38663290	5280	5280	5280	5280	1
413	20240402	131900	38658010	5280	5280	5280	5280	1
414	20240402	131800	38652730	5280	5280	5280	5280	1
415	20240402	131700	38647450	5250	5250	5250	5250	4
416	20240402	131600	38626450	5250	5280	5280	5250	155
417	20240402	131500	37812670	5280	5280	5280	5280	0
418	20240402	131400	37812670	5280	5280	5280	5280	1
419	20240402	131300	37807390	5280	5280	5280	5280	1
420	20240402	131200	37802110	5250	5260	5260	5250	80
421	20240402	131100	37381910	5280	5280	5280	5280	5
422	20240402	131000	37355510	5280	5280	5280	5280	0
423	20240402	130900	37355510	5280	5280	5280	5280	1
424	20240402	130800	37350230	5280	5280	5280	5280	1
425	20240402	130700	37344950	5290	5290	5290	5290	0
426	20240402	130600	37344950	5290	5290	5290	5290	1
427	20240402	130500	37339660	5290	5290	5290	5290	0
428	20240402	130400	37339660	5290	5290	5290	5290	1
429	20240402	130300	37334370	5290	5290	5290	5290	1
430	20240402	130200	37329080	5290	5290	5290	5290	0
431	20240402	130100	37329080	5290	5290	5290	5290	1
432	20240402	130000	37323790	5290	5290	5290	5290	0
433	20240402	125900	37323790	5290	5290	5290	5290	1
434	20240402	125800	37318500	5290	5290	5290	5290	0
435	20240402	125700	37318500	5290	5290	5290	5290	953
436	20240402	125600	32277130	5280	5280	5280	5280	64
437	20240402	125500	31939210	5270	5270	5270	5270	0
438	20240402	125400	31939210	5270	5270	5270	5270	189
439	20240402	125300	30943180	5270	5270	5270	5270	0
440	20240402	125200	30943180	5270	5270	5270	5270	1
441	20240402	125100	30937910	5270	5270	5270	5270	1
442	20240402	125000	30932640	5260	5260	5260	5260	0
443	20240402	124900	30932640	5260	5260	5260	5260	931
444	20240402	124800	26035580	5260	5260	5260	5260	0
445	20240402	124700	26035580	5260	5260	5260	5260	1
446	20240402	124600	26030320	5260	5260	5260	5260	1
447	20240402	124500	26025060	5260	5260	5260	5260	0
448	20240402	124400	26025060	5260	5260	5260	5260	8
449	20240402	124300	25982980	5260	5260	5260	5260	0
450	20240402	124200	25982980	5260	5260	5260	5260	1
451	20240402	124100	25977720	5260	5260	5260	5260	1
452	20240402	124000	25972460	5260	5260	5260	5260	0
453	20240402	123900	25972460	5260	5260	5260	5260	1
454	20240402	123800	25967200	5260	5260	5260	5260	0
455	20240402	123700	25967200	5260	5260	5260	5260	101
456	20240402	123600	25435940	5260	5260	5260	5260	1
457	20240402	123500	25430680	5260	5260	5260	5260	7
458	20240402	123400	25393860	5260	5260	5260	5260	1
459	20240402	123300	25388600	5260	5260	5260	5260	0
460	20240402	123200	25388600	5260	5260	5260	5260	1
461	20240402	123100	25383340	5260	5260	5260	5260	0
462	20240402	123000	25383340	5260	5260	5260	5260	1
463	20240402	122900	25378080	5260	5260	5260	5260	1
464	20240402	122800	25372820	5260	5260	5260	5260	0
465	20240402	122700	25372820	5260	5260	5260	5260	1
466	20240402	122600	25367560	5260	5260	5260	5260	7
467	20240402	122500	25330740	5260	5260	5260	5260	1
468	20240402	122400	25325480	5260	5260	5260	5260	1
469	20240402	122300	25320220	5260	5260	5260	5260	0
470	20240402	122200	25320220	5260	5260	5260	5260	1
471	20240402	122100	25314960	5260	5260	5260	5260	0
472	20240402	122000	25314960	5260	5260	5260	5260	1
473	20240402	121900	25309700	5260	5260	5260	5260	1
474	20240402	121800	25304440	5260	5260	5260	5260	0
475	20240402	121700	25304440	5260	5260	5260	5260	8
476	20240402	121600	25262360	5260	5260	5260	5260	0
477	20240402	121500	25262360	5260	5260	5260	5260	1
478	20240402	121400	25257100	5260	5260	5260	5260	1
479	20240402	121300	25251840	5260	5260	5260	5260	0
480	20240402	121200	25251840	5260	5260	5260	5260	1
481	20240402	121100	25246580	5260	5260	5260	5260	0
482	20240402	121000	25246580	5260	5260	5260	5260	1
483	20240402	120900	25241320	5260	5260	5260	5260	0
484	20240402	120800	25241320	5260	5260	5260	5260	8
485	20240402	120700	25199240	5260	5260	5260	5260	1
486	20240402	120600	25193980	5260	5260	5260	5260	0
487	20240402	120500	25193980	5260	5260	5260	5260	1
488	20240402	120400	25188720	5260	5260	5260	5260	0
489	20240402	120300	25188720	5260	5260	5260	5260	1
490	20240402	120200	25183460	5260	5260	5260	5260	1
491	20240402	120100	25178200	5260	5260	5260	5260	0
492	20240402	120000	25178200	5260	5260	5260	5260	1
493	20240402	115900	25172940	5260	5260	5260	5260	7
494	20240402	115800	25136120	5260	5260	5260	5260	1
495	20240402	115700	25130860	5260	5260	5260	5260	1
496	20240402	115600	25125600	5260	5260	5260	5260	0
497	20240402	115500	25125600	5260	5260	5260	5260	1
498	20240402	115400	25120340	5260	5260	5260	5260	0
499	20240402	115300	25120340	5260	5260	5260	5260	1
500	20240402	115200	25115080	5260	5260	5260	5260	1
501	20240402	115100	25109820	5260	5260	5260	5260	0
502	20240402	115000	25109820	5260	5250	5260	5250	8
503	20240402	114900	25067810	5260	5260	5260	5260	0
504	20240402	114800	25067810	5260	5260	5260	5260	1
505	20240402	114700	25062550	5260	5260	5260	5260	0
506	20240402	114600	25062550	5260	5260	5260	5260	1
507	20240402	114500	25057290	5190	5270	5270	5190	715
508	20240402	114400	21337880	5230	5240	5240	5230	31
509	20240402	114300	21175650	5250	5270	5270	5250	6
510	20240402	114200	21144110	5270	5270	5270	5270	0
511	20240402	114100	21144110	5270	5270	5270	5270	8
512	20240402	114000	21101950	5270	5270	5270	5270	1
513	20240402	113900	21096680	5270	5270	5270	5270	0
514	20240402	113800	21096680	5270	5270	5270	5270	1
515	20240402	113700	21091410	5270	5270	5270	5270	0
516	20240402	113600	21091410	5270	5270	5270	5270	1
517	20240402	113500	21086140	5270	5270	5270	5270	1
518	20240402	113400	21080870	5270	5270	5270	5270	0
519	20240402	113300	21080870	5270	5270	5270	5270	1
520	20240402	113200	21075600	5270	5270	5270	5270	7
521	20240402	113100	21038710	5270	5270	5270	5270	1
522	20240402	113000	21033440	5270	5270	5270	5270	1
523	20240402	112900	21028170	5270	5270	5270	5270	2
524	20240402	112800	21017630	5270	5270	5270	5270	1
525	20240402	112700	21012360	5270	5270	5270	5270	0
526	20240402	112600	21012360	5270	5270	5270	5270	1
527	20240402	112500	21007090	5270	5270	5270	5270	1
528	20240402	112400	21001820	5270	5270	5270	5270	0
529	20240402	112300	21001820	5270	5270	5270	5270	8
530	20240402	112200	20959660	5270	5270	5270	5270	0
531	20240402	112100	20959660	5270	5270	5270	5270	1
532	20240402	112000	20954390	5270	5270	5270	5270	0
533	20240402	111900	20954390	5270	5270	5270	5270	1
534	20240402	111800	20949120	5270	5270	5270	5270	27
535	20240402	111700	20806830	5270	5270	5270	5270	0
536	20240402	111600	20806830	5270	5270	5270	5270	1
537	20240402	111500	20801560	5270	5270	5270	5270	0
538	20240402	111400	20801560	5270	5270	5270	5270	13
539	20240402	111300	20733050	5270	5270	5270	5270	1
540	20240402	111200	20727780	5270	5270	5270	5270	0
541	20240402	111100	20727780	5270	5270	5270	5270	1
542	20240402	111000	20722510	5270	5270	5270	5270	0
543	20240402	110900	20722510	5270	5270	5270	5270	1
544	20240402	110800	20717240	5270	5270	5270	5270	1
545	20240402	110700	20711970	5270	5270	5270	5270	0
546	20240402	110600	20711970	5270	5270	5270	5270	1
547	20240402	110500	20706700	5270	5270	5270	5270	0
548	20240402	110400	20706700	5270	5270	5270	5270	1
549	20240402	110300	20701430	5270	5270	5270	5270	1
550	20240402	110200	20696160	5270	5270	5270	5270	0
551	20240402	110100	20696160	5270	5270	5270	5270	2
552	20240402	110000	20685620	5270	5270	5270	5270	0
553	20240402	105900	20685620	5270	5270	5270	5270	1
554	20240402	105800	20680350	5270	5270	5270	5270	0
555	20240402	105700	20680350	5270	5270	5270	5270	1
556	20240402	105600	20675080	5270	5270	5270	5270	1
557	20240402	105500	20669810	5270	5270	5270	5270	0
558	20240402	105400	20669810	5270	5270	5270	5270	1
559	20240402	105300	20664540	5260	5260	5260	5260	300
560	20240402	105200	19086540	5270	5270	5270	5270	1
561	20240402	105100	19081270	5270	5270	5270	5270	1
562	20240402	105000	19076000	5260	5260	5260	5260	200
563	20240402	104900	18024000	5270	5270	5270	5270	31
564	20240402	104800	17860630	5270	5270	5270	5270	0
565	20240402	104700	17860630	5270	5270	5270	5270	1
566	20240402	104600	17855360	5270	5280	5280	5270	1375
567	20240402	104500	10609100	5280	5280	5280	5280	0
568	20240402	104400	10609100	5280	5280	5280	5280	1
569	20240402	104300	10603820	5280	5280	5280	5280	0
570	20240402	104200	10603820	5280	5280	5280	5280	1
571	20240402	104100	10598540	5280	5280	5280	5280	1
572	20240402	104000	10593260	5280	5280	5280	5280	0
573	20240402	103900	10593260	5280	5280	5280	5280	1
574	20240402	103800	10587980	5280	5280	5280	5280	0
575	20240402	103700	10587980	5280	5280	5280	5280	1
576	20240402	103600	10582700	5290	5290	5290	5290	0
577	20240402	103500	10582700	5290	5290	5290	5290	1
578	20240402	103400	10577410	5290	5290	5290	5290	1
579	20240402	103300	10572120	5290	5290	5290	5290	0
580	20240402	103200	10572120	5290	5290	5290	5290	1
581	20240402	103100	10566830	5290	5280	5290	5280	9
582	20240402	103000	10519290	5280	5280	5280	5280	1
583	20240402	102900	10514010	5280	5280	5280	5280	1
584	20240402	102800	10508730	5280	5280	5280	5280	0
585	20240402	102700	10508730	5280	5280	5280	5280	1
586	20240402	102600	10503450	5280	5280	5280	5280	0
587	20240402	102500	10503450	5280	5280	5280	5280	1
588	20240402	102400	10498170	5280	5280	5280	5280	1
589	20240402	102300	10492890	5280	5280	5280	5280	9
590	20240402	102200	10445370	5280	5280	5280	5280	1
591	20240402	102100	10440090	5280	5280	5280	5280	0
592	20240402	102000	10440090	5280	5280	5280	5280	1
593	20240402	101900	10434810	5280	5280	5280	5280	1
594	20240402	101800	10429530	5290	5290	5290	5290	0
595	20240402	101700	10429530	5290	5290	5290	5290	1
596	20240402	101600	10424240	5290	5290	5290	5290	0
597	20240402	101500	10424240	5290	5290	5290	5290	48
598	20240402	101400	10170320	5290	5290	5290	5290	1
599	20240402	101300	10165030	5290	5290	5290	5290	0
600	20240402	101200	10165030	5290	5290	5290	5290	1
601	20240402	101100	10159740	5290	5290	5290	5290	0
602	20240402	101000	10159740	5290	5290	5290	5290	1
603	20240402	100900	10154450	5290	5290	5290	5290	4
604	20240402	100800	10133290	5290	5290	5290	5290	1
605	20240402	100700	10128000	5290	5290	5290	5290	1
606	20240402	100600	10122710	5290	5290	5290	5290	0
607	20240402	100500	10122710	5290	5290	5290	5290	1
608	20240402	100400	10117420	5230	5230	5230	5230	0
609	20240402	100300	10117420	5230	5290	5290	5230	6
610	20240402	100200	10085980	5230	5290	5290	5230	25
611	20240402	100100	9954980	5250	5250	5250	5250	8
612	20240402	100000	9912980	5300	5300	5300	5300	1
613	20240402	095900	9907680	5300	5300	5300	5300	20
614	20240402	095800	9801680	5300	5300	5300	5300	2
615	20240402	095700	9791080	5300	5300	5300	5300	1
616	20240402	095600	9785780	5300	5300	5300	5300	0
617	20240402	095500	9785780	5300	5300	5300	5300	1
618	20240402	095400	9780480	5300	5280	5300	5280	148
619	20240402	095300	8996840	5280	5280	5280	5280	3
620	20240402	095200	8981000	5280	5270	5280	5270	2
621	20240402	095100	8970450	5270	5270	5270	5270	0
622	20240402	095000	8970450	5270	5270	5270	5270	1
623	20240402	094900	8965180	5270	5270	5270	5270	520
624	20240402	094800	6224780	5260	5270	5270	5260	271
625	20240402	094700	4799310	5270	5270	5270	5270	0
626	20240402	094600	4799310	5270	5270	5270	5270	1
627	20240402	094500	4794040	5270	5270	5270	5270	1
628	20240402	094400	4788770	5270	5270	5270	5270	0
629	20240402	094300	4788770	5270	5270	5270	5270	1
630	20240402	094200	4783500	5270	5270	5270	5270	0
631	20240402	094100	4783500	5270	5270	5270	5270	0
632	20240402	094000	4783500	5270	5270	5270	5270	2
633	20240402	093900	4772960	5270	5270	5270	5270	0
634	20240402	093800	4772960	5270	5270	5270	5270	1
635	20240402	093700	4767690	5270	5270	5270	5270	0
636	20240402	093600	4767690	5270	5270	5270	5270	1
637	20240402	093500	4762420	5270	5270	5270	5270	1
638	20240402	093400	4757150	5270	5270	5270	5270	0
639	20240402	093300	4757150	5270	5270	5270	5270	1
640	20240402	093200	4751880	5270	5270	5270	5270	0
641	20240402	093100	4751880	5270	5270	5270	5270	1
642	20240402	093000	4746610	5270	5270	5270	5270	1
643	20240402	092900	4741340	5270	5270	5270	5270	3
644	20240402	092800	4725530	5270	5270	5270	5270	1
645	20240402	092700	4720260	5270	5270	5270	5270	0
646	20240402	092600	4720260	5270	5270	5270	5270	0
647	20240402	092500	4720260	5270	5270	5270	5270	1
648	20240402	092400	4714990	5270	5270	5270	5270	10
649	20240402	092300	4662290	5270	5270	5270	5270	1
650	20240402	092200	4657020	5270	5270	5270	5270	0
651	20240402	092100	4657020	5270	5270	5270	5270	1
652	20240402	092000	4651750	5270	5270	5270	5270	20
653	20240402	091900	4546350	5270	5270	5270	5260	514
654	20240402	091800	1842570	5270	5270	5270	5270	1
655	20240402	091700	1837300	5260	5260	5260	5260	185
656	20240402	091600	864200	5270	5270	5270	5270	1
657	20240402	091500	858930	5270	5270	5270	5270	0
658	20240402	091400	858930	5270	5270	5270	5270	71
659	20240402	091300	484760	5270	5270	5270	5270	0
660	20240402	091200	484760	5270	5270	5270	5270	81
661	20240402	091100	57890	5270	5270	5270	5270	1
662	20240402	091000	52620	5270	5270	5270	5270	0
663	20240402	090900	52620	5270	5270	5270	5270	1
664	20240402	090800	47350	5270	5270	5270	5270	1
665	20240402	090700	42080	5260	5260	5260	5260	0
666	20240402	090600	42080	5260	5260	5260	5260	2
667	20240402	090500	31560	5270	5270	5270	5270	0
668	20240402	090400	31560	5270	5270	5270	5270	0
669	20240402	090300	31560	5270	5270	5270	5270	1
670	20240402	090200	26290	5270	5270	5270	5270	1
671	20240402	090100	21020	5270	5250	5270	5250	3
672	20240402	090000	5240	5240	5240	5240	5240	1