KissMeData/340440/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204300	751133504	1842	1842	1842	1842	4308
3	20240402	204200	751133504	1842	1842	1842	1842	0
4	20240402	204100	751133504	1842	1842	1842	1842	0
5	20240402	204000	751133504	1842	1842	1842	1842	0
6	20240402	203900	751133504	1842	1842	1842	1842	0
7	20240402	203800	751133504	1842	1842	1842	1842	0
8	20240402	203700	751133504	1842	1842	1842	1842	0
9	20240402	203600	751133504	1842	1842	1842	1842	0
10	20240402	203500	751133504	1842	1842	1842	1842	0
11	20240402	203400	751133504	1842	1842	1842	1842	0
12	20240402	203300	751133504	1842	1842	1842	1842	0
13	20240402	203200	751133504	1842	1842	1842	1842	0
14	20240402	203100	751133504	1842	1842	1842	1842	0
15	20240402	203000	751133504	1842	1842	1842	1842	0
16	20240402	202900	751133504	1842	1842	1842	1842	0
17	20240402	202800	751133504	1842	1842	1842	1842	0
18	20240402	202700	751133504	1842	1842	1842	1842	0
19	20240402	202600	751133504	1842	1842	1842	1842	0
20	20240402	202500	751133504	1842	1842	1842	1842	0
21	20240402	202400	751133504	1842	1842	1842	1842	0
22	20240402	202300	751133504	1842	1842	1842	1842	0
23	20240402	202200	751133504	1842	1842	1842	1842	0
24	20240402	202100	751133504	1842	1842	1842	1842	0
25	20240402	202000	751133504	1842	1842	1842	1842	0
26	20240402	201900	751133504	1842	1842	1842	1842	0
27	20240402	201800	751133504	1842	1842	1842	1842	0
28	20240402	201700	751133504	1842	1842	1842	1842	0
29	20240402	201600	751133504	1842	1842	1842	1842	0
30	20240402	201500	751133504	1842	1842	1842	1842	0
31	20240402	201400	751133504	1842	1842	1842	1842	0
32	20240402	201300	751133504	1842	1842	1842	1842	4308
33	20240402	201200	751133504	1842	1842	1842	1842	0
34	20240402	201100	751133504	1842	1842	1842	1842	0
35	20240402	201000	751133504	1842	1842	1842	1842	0
36	20240402	200900	751133504	1842	1842	1842	1842	0
37	20240402	200800	751133504	1842	1842	1842	1842	0
38	20240402	200700	751133504	1842	1842	1842	1842	0
39	20240402	200600	751133504	1842	1842	1842	1842	0
40	20240402	200500	751133504	1842	1842	1842	1842	0
41	20240402	200400	751133504	1842	1842	1842	1842	0
42	20240402	200300	751133504	1842	1842	1842	1842	0
43	20240402	200200	751133504	1842	1842	1842	1842	0
44	20240402	200100	751133504	1842	1842	1842	1842	0
45	20240402	200000	751133504	1842	1842	1842	1842	0
46	20240402	195900	751133504	1842	1842	1842	1842	0
47	20240402	195800	751133504	1842	1842	1842	1842	0
48	20240402	195700	751133504	1842	1842	1842	1842	0
49	20240402	195600	751133504	1842	1842	1842	1842	0
50	20240402	195500	751133504	1842	1842	1842	1842	0
51	20240402	195400	751133504	1842	1842	1842	1842	0
52	20240402	195300	751133504	1842	1842	1842	1842	0
53	20240402	195200	751133504	1842	1842	1842	1842	0
54	20240402	195100	751133504	1842	1842	1842	1842	0
55	20240402	195000	751133504	1842	1842	1842	1842	0
56	20240402	194900	751133504	1842	1842	1842	1842	0
57	20240402	194800	751133504	1842	1842	1842	1842	0
58	20240402	194700	751133504	1842	1842	1842	1842	0
59	20240402	194600	751133504	1842	1842	1842	1842	0
60	20240402	194500	751133504	1842	1842	1842	1842	0
61	20240402	194400	751133504	1842	1842	1842	1842	0
62	20240402	194300	751133504	1842	1842	1842	1842	4308
63	20240402	194200	751133504	1842	1842	1842	1842	0
64	20240402	194100	751133504	1842	1842	1842	1842	0
65	20240402	194000	751133504	1842	1842	1842	1842	0
66	20240402	193900	751133504	1842	1842	1842	1842	0
67	20240402	193800	751133504	1842	1842	1842	1842	0
68	20240402	193700	751133504	1842	1842	1842	1842	0
69	20240402	193600	751133504	1842	1842	1842	1842	0
70	20240402	193500	751133504	1842	1842	1842	1842	0
71	20240402	193400	751133504	1842	1842	1842	1842	0
72	20240402	193300	751133504	1842	1842	1842	1842	0
73	20240402	193200	751133504	1842	1842	1842	1842	0
74	20240402	193100	751133504	1842	1842	1842	1842	0
75	20240402	193000	751133504	1842	1842	1842	1842	0
76	20240402	192900	751133504	1842	1842	1842	1842	0
77	20240402	192800	751133504	1842	1842	1842	1842	0
78	20240402	192700	751133504	1842	1842	1842	1842	0
79	20240402	192600	751133504	1842	1842	1842	1842	0
80	20240402	192500	751133504	1842	1842	1842	1842	0
81	20240402	192400	751133504	1842	1842	1842	1842	0
82	20240402	192300	751133504	1842	1842	1842	1842	0
83	20240402	192200	751133504	1842	1842	1842	1842	0
84	20240402	192100	751133504	1842	1842	1842	1842	0
85	20240402	192000	751133504	1842	1842	1842	1842	0
86	20240402	191900	751133504	1842	1842	1842	1842	0
87	20240402	191800	751133504	1842	1842	1842	1842	0
88	20240402	191700	751133504	1842	1842	1842	1842	0
89	20240402	191600	751133504	1842	1842	1842	1842	0
90	20240402	191500	751133504	1842	1842	1842	1842	0
91	20240402	191400	751133504	1842	1842	1842	1842	0
92	20240402	191300	751133504	1842	1842	1842	1842	4308
93	20240402	191200	751133504	1842	1842	1842	1842	0
94	20240402	191100	751133504	1842	1842	1842	1842	0
95	20240402	191000	751133504	1842	1842	1842	1842	0
96	20240402	190900	751133504	1842	1842	1842	1842	0
97	20240402	190800	751133504	1842	1842	1842	1842	0
98	20240402	190700	751133504	1842	1842	1842	1842	0
99	20240402	190600	751133504	1842	1842	1842	1842	0
100	20240402	190500	751133504	1842	1842	1842	1842	0
101	20240402	190400	751133504	1842	1842	1842	1842	0
102	20240402	190300	751133504	1842	1842	1842	1842	0
103	20240402	190200	751133504	1842	1842	1842	1842	0
104	20240402	190100	751133504	1842	1842	1842	1842	0
105	20240402	190000	751133504	1842	1842	1842	1842	0
106	20240402	185900	751133504	1842	1842	1842	1842	0
107	20240402	185800	751133504	1842	1842	1842	1842	0
108	20240402	185700	751133504	1842	1842	1842	1842	0
109	20240402	185600	751133504	1842	1842	1842	1842	0
110	20240402	185500	751133504	1842	1842	1842	1842	0
111	20240402	185400	751133504	1842	1842	1842	1842	0
112	20240402	185300	751133504	1842	1842	1842	1842	0
113	20240402	185200	751133504	1842	1842	1842	1842	0
114	20240402	185100	751133504	1842	1842	1842	1842	0
115	20240402	185000	751133504	1842	1842	1842	1842	0
116	20240402	184900	751133504	1842	1842	1842	1842	0
117	20240402	184800	751133504	1842	1842	1842	1842	0
118	20240402	184700	751133504	1842	1842	1842	1842	0
119	20240402	184600	751133504	1842	1842	1842	1842	0
120	20240402	184500	751133504	1842	1842	1842	1842	0
121	20240402	184400	751133504	1842	1842	1842	1842	0
122	20240402	184300	751133504	1842	1842	1842	1842	4308
123	20240402	184200	751133504	1842	1842	1842	1842	0
124	20240402	184100	751133504	1842	1842	1842	1842	0
125	20240402	184000	751133504	1842	1842	1842	1842	0
126	20240402	183900	751133504	1842	1842	1842	1842	0
127	20240402	183800	751133504	1842	1842	1842	1842	0
128	20240402	183700	751133504	1842	1842	1842	1842	0
129	20240402	183600	751133504	1842	1842	1842	1842	0
130	20240402	183500	751133504	1842	1842	1842	1842	0
131	20240402	183400	751133504	1842	1842	1842	1842	0
132	20240402	183300	751133504	1842	1842	1842	1842	0
133	20240402	183200	751133504	1842	1842	1842	1842	0
134	20240402	183100	751133504	1842	1842	1842	1842	0
135	20240402	183000	751133504	1842	1842	1842	1842	0
136	20240402	182900	751133504	1842	1842	1842	1842	0
137	20240402	182800	751133504	1842	1842	1842	1842	0
138	20240402	182700	751133504	1842	1842	1842	1842	0
139	20240402	182600	751133504	1842	1842	1842	1842	0
140	20240402	182500	751133504	1842	1842	1842	1842	0
141	20240402	182400	751133504	1842	1842	1842	1842	0
142	20240402	182300	751133504	1842	1842	1842	1842	0
143	20240402	182200	751133504	1842	1842	1842	1842	0
144	20240402	182100	751133504	1842	1842	1842	1842	0
145	20240402	182000	751133504	1842	1842	1842	1842	0
146	20240402	181900	751133504	1842	1842	1842	1842	0
147	20240402	181800	751133504	1842	1842	1842	1842	0
148	20240402	181700	751133504	1842	1842	1842	1842	0
149	20240402	181600	751133504	1842	1842	1842	1842	0
150	20240402	181500	751133504	1842	1842	1842	1842	0
151	20240402	181400	751133504	1842	1842	1842	1842	0
152	20240402	181300	751133504	1842	1842	1842	1842	4308
153	20240402	181200	751133504	1842	1842	1842	1842	0
154	20240402	181100	751133504	1842	1842	1842	1842	0
155	20240402	181000	751133504	1842	1842	1842	1842	0
156	20240402	180900	751133504	1842	1842	1842	1842	0
157	20240402	180800	751133504	1842	1842	1842	1842	0
158	20240402	180700	751133504	1842	1842	1842	1842	0
159	20240402	180600	751133504	1842	1842	1842	1842	0
160	20240402	180500	751133504	1842	1842	1842	1842	0
161	20240402	180400	751133504	1842	1842	1842	1842	0
162	20240402	180300	751133504	1842	1842	1842	1842	0
163	20240402	180200	751133504	1842	1842	1842	1842	0
164	20240402	180100	751133504	1842	1842	1842	1842	0
165	20240402	180000	751133504	1842	1842	1842	1842	0
166	20240402	175900	751133504	1842	1842	1842	1842	0
167	20240402	175800	751133504	1842	1842	1842	1842	0
168	20240402	175700	751133504	1842	1842	1842	1842	0
169	20240402	175600	751133504	1842	1842	1842	1842	0
170	20240402	175500	751133504	1842	1842	1842	1842	0
171	20240402	175400	751133504	1842	1842	1842	1842	0
172	20240402	175300	751133504	1842	1842	1842	1842	0
173	20240402	175200	751133504	1842	1842	1842	1842	0
174	20240402	175100	751133504	1842	1842	1842	1842	0
175	20240402	175000	751133504	1842	1842	1842	1842	0
176	20240402	174900	751133504	1842	1842	1842	1842	0
177	20240402	174800	751133504	1842	1842	1842	1842	0
178	20240402	174700	751133504	1842	1842	1842	1842	0
179	20240402	174600	751133504	1842	1842	1842	1842	0
180	20240402	174500	751133504	1842	1842	1842	1842	0
181	20240402	174400	751133504	1842	1842	1842	1842	0
182	20240402	174300	751133504	1842	1842	1842	1842	4308
183	20240402	174200	751133504	1842	1842	1842	1842	0
184	20240402	174100	751133504	1842	1842	1842	1842	0
185	20240402	174000	751133504	1842	1842	1842	1842	0
186	20240402	173900	751133504	1842	1842	1842	1842	0
187	20240402	173800	751133504	1842	1842	1842	1842	0
188	20240402	173700	751133504	1842	1842	1842	1842	0
189	20240402	173600	751133504	1842	1842	1842	1842	0
190	20240402	173500	751133504	1842	1842	1842	1842	0
191	20240402	173400	751133504	1842	1842	1842	1842	0
192	20240402	173300	751133504	1842	1842	1842	1842	0
193	20240402	173200	751133504	1842	1842	1842	1842	0
194	20240402	173100	751133504	1842	1842	1842	1842	0
195	20240402	173000	751133504	1842	1842	1842	1842	0
196	20240402	172900	751133504	1842	1842	1842	1842	0
197	20240402	172800	751133504	1842	1842	1842	1842	0
198	20240402	172700	751133504	1842	1842	1842	1842	0
199	20240402	172600	751133504	1842	1842	1842	1842	0
200	20240402	172500	751133504	1842	1842	1842	1842	0
201	20240402	172400	751133504	1842	1842	1842	1842	0
202	20240402	172300	751133504	1842	1842	1842	1842	0
203	20240402	172200	751133504	1842	1842	1842	1842	0
204	20240402	172100	751133504	1842	1842	1842	1842	0
205	20240402	172000	751133504	1842	1842	1842	1842	0
206	20240402	171900	751133504	1842	1842	1842	1842	0
207	20240402	171800	751133504	1842	1842	1842	1842	0
208	20240402	171700	751133504	1842	1842	1842	1842	0
209	20240402	171600	751133504	1842	1842	1842	1842	0
210	20240402	171500	751133504	1842	1842	1842	1842	0
211	20240402	171400	751133504	1842	1842	1842	1842	0
212	20240402	171300	751133504	1842	1842	1842	1842	4308
213	20240402	171200	751133504	1842	1842	1842	1842	0
214	20240402	171100	751133504	1842	1842	1842	1842	0
215	20240402	171000	751133504	1842	1842	1842	1842	0
216	20240402	170900	751133504	1842	1842	1842	1842	0
217	20240402	170800	751133504	1842	1842	1842	1842	0
218	20240402	170700	751133504	1842	1842	1842	1842	0
219	20240402	170600	751133504	1842	1842	1842	1842	0
220	20240402	170500	751133504	1842	1842	1842	1842	0
221	20240402	170400	751133504	1842	1842	1842	1842	0
222	20240402	170300	751133504	1842	1842	1842	1842	0
223	20240402	170200	751133504	1842	1842	1842	1842	0
224	20240402	170100	751133504	1842	1842	1842	1842	0
225	20240402	170000	751133504	1842	1842	1842	1842	0
226	20240402	165900	751133504	1842	1842	1842	1842	0
227	20240402	165800	751133504	1842	1842	1842	1842	0
228	20240402	165700	751133504	1842	1842	1842	1842	0
229	20240402	165600	751133504	1842	1842	1842	1842	0
230	20240402	165500	751133504	1842	1842	1842	1842	0
231	20240402	165400	751133504	1842	1842	1842	1842	0
232	20240402	165300	751133504	1842	1842	1842	1842	0
233	20240402	165200	751133504	1842	1842	1842	1842	0
234	20240402	165100	751133504	1842	1842	1842	1842	0
235	20240402	165000	751133504	1842	1842	1842	1842	0
236	20240402	164900	751133504	1842	1842	1842	1842	0
237	20240402	164800	751133504	1842	1842	1842	1842	0
238	20240402	164700	751133504	1842	1842	1842	1842	0
239	20240402	164600	751133504	1842	1842	1842	1842	0
240	20240402	164500	751133504	1842	1842	1842	1842	0
241	20240402	164400	751133504	1842	1842	1842	1842	0
242	20240402	164300	751133504	1842	1842	1842	1842	4308
243	20240402	164200	751133504	1842	1842	1842	1842	0
244	20240402	164100	751133504	1842	1842	1842	1842	0
245	20240402	164000	751133504	1842	1842	1842	1842	0
246	20240402	163900	751133504	1842	1842	1842	1842	0
247	20240402	163800	751133504	1842	1842	1842	1842	0
248	20240402	163700	751133504	1842	1842	1842	1842	0
249	20240402	163600	751133504	1842	1842	1842	1842	0
250	20240402	163500	751133504	1842	1842	1842	1842	0
251	20240402	163400	751133504	1842	1842	1842	1842	0
252	20240402	163300	751133504	1842	1842	1842	1842	0
253	20240402	163200	751133504	1842	1842	1842	1842	0
254	20240402	163100	751133504	1842	1842	1842	1842	0
255	20240402	163000	751133504	1842	1842	1842	1842	0
256	20240402	162900	751133504	1842	1842	1842	1842	0
257	20240402	162800	751133504	1842	1842	1842	1842	0
258	20240402	162700	751133504	1842	1842	1842	1842	0
259	20240402	162600	751133504	1842	1842	1842	1842	0
260	20240402	162500	751133504	1842	1842	1842	1842	0
261	20240402	162400	751133504	1842	1842	1842	1842	0
262	20240402	162300	751133504	1842	1842	1842	1842	0
263	20240402	162200	751133504	1842	1842	1842	1842	0
264	20240402	162100	751133504	1842	1842	1842	1842	0
265	20240402	162000	751133504	1842	1842	1842	1842	0
266	20240402	161900	751133504	1842	1842	1842	1842	0
267	20240402	161800	751133504	1842	1842	1842	1842	0
268	20240402	161700	751133504	1842	1842	1842	1842	0
269	20240402	161600	751133504	1842	1842	1842	1842	0
270	20240402	161500	751133504	1842	1842	1842	1842	0
271	20240402	161400	751133504	1842	1842	1842	1842	0
272	20240402	161300	751133504	1842	1842	1842	1842	4308
273	20240402	161200	751133504	1842	1842	1842	1842	0
274	20240402	161100	751133504	1842	1842	1842	1842	0
275	20240402	161000	751133504	1842	1842	1842	1842	0
276	20240402	160900	751133504	1842	1842	1842	1842	0
277	20240402	160800	751133504	1842	1842	1842	1842	0
278	20240402	160700	751133504	1842	1842	1842	1842	0
279	20240402	160600	751133504	1842	1842	1842	1842	0
280	20240402	160500	751133504	1842	1842	1842	1842	0
281	20240402	160400	751133504	1842	1842	1842	1842	0
282	20240402	160300	751133504	1842	1842	1842	1842	0
283	20240402	160200	751133504	1842	1842	1842	1842	0
284	20240402	160100	751133504	1842	1842	1842	1842	0
285	20240402	160000	751133504	1842	1842	1842	1842	0
286	20240402	155900	751133504	1842	1842	1842	1842	0
287	20240402	155800	751133504	1842	1842	1842	1842	0
288	20240402	155700	751133504	1842	1842	1842	1842	0
289	20240402	155600	751133504	1842	1842	1842	1842	0
290	20240402	155500	751133504	1842	1842	1842	1842	0
291	20240402	155400	751133504	1842	1842	1842	1842	0
292	20240402	155300	751133504	1842	1842	1842	1842	0
293	20240402	155200	751133504	1842	1842	1842	1842	0
294	20240402	155100	751133504	1842	1842	1842	1842	0
295	20240402	155000	751133504	1842	1842	1842	1842	0
296	20240402	154900	751133504	1842	1842	1842	1842	0
297	20240402	154800	751133504	1842	1842	1842	1842	0
298	20240402	154700	751133504	1842	1842	1842	1842	0
299	20240402	154600	751133504	1842	1842	1842	1842	0
300	20240402	154500	751133504	1842	1842	1842	1842	0
301	20240402	154400	751133504	1842	1842	1842	1842	0
302	20240402	154300	751133504	1842	1842	1842	1842	4308
303	20240402	154200	751133504	1842	1842	1842	1842	0
304	20240402	154100	751133504	1842	1842	1842	1842	0
305	20240402	154000	751133504	1842	1842	1842	1842	0
306	20240402	153900	751133504	1842	1842	1842	1842	0
307	20240402	153800	751133504	1842	1842	1842	1842	0
308	20240402	153700	751133504	1842	1842	1842	1842	0
309	20240402	153600	751133504	1842	1842	1842	1842	0
310	20240402	153500	751133504	1842	1842	1842	1842	0
311	20240402	153400	751133504	1842	1842	1842	1842	0
312	20240402	153300	751133504	1842	1842	1842	1842	0
313	20240402	153200	751133504	1842	1842	1842	1842	0
314	20240402	153100	751133504	1842	1842	1842	1842	0
315	20240402	153000	751133504	1842	1842	1842	1842	4308
316	20240402	152900	743198168	1842	1842	1842	1842	0
317	20240402	152800	743198168	1842	1842	1842	1842	0
318	20240402	152700	743198168	1842	1842	1842	1842	0
319	20240402	152600	743198168	1842	1842	1842	1842	0
320	20240402	152500	743198168	1842	1842	1842	1842	0
321	20240402	152400	743198168	1842	1842	1842	1842	0
322	20240402	152300	743198168	1842	1842	1842	1842	0
323	20240402	152200	743198168	1842	1842	1842	1842	0
324	20240402	152100	743198168	1842	1842	1842	1842	0
325	20240402	152000	743198168	1842	1842	1842	1842	0
326	20240402	151900	743198168	1842	1842	1843	1842	1932
327	20240402	151800	739639122	1842	1843	1843	1842	312
328	20240402	151700	739064281	1844	1842	1844	1842	5111
329	20240402	151600	729646849	1842	1840	1842	1840	1033
330	20240402	151500	727745572	1841	1841	1841	1841	131
331	20240402	151400	727504401	1841	1841	1842	1841	819
332	20240402	151300	725996458	1842	1841	1842	1841	14
333	20240402	151200	725970682	1841	1841	1841	1841	786
334	20240402	151100	724523656	1836	1841	1841	1835	125
335	20240402	151000	724293584	1841	1840	1841	1838	2345
336	20240402	150900	719979504	1840	1840	1840	1840	1779
337	20240402	150800	716706144	1842	1841	1842	1841	345
338	20240402	150700	716070962	1840	1842	1842	1840	14
339	20240402	150600	716045188	1842	1844	1844	1842	23
340	20240402	150500	716002816	1843	1843	1843	1843	1510
341	20240402	150400	713219886	1843	1840	1843	1840	1986
342	20240402	150300	709564073	1840	1838	1842	1838	3273
343	20240402	150200	703541513	1839	1838	1839	1838	963
344	20240402	150100	701770766	1839	1838	1839	1838	697
345	20240402	150000	700489679	1838	1835	1838	1835	2481
346	20240402	145900	695933180	1835	1829	1835	1829	1449
347	20240402	145800	693275265	1834	1832	1834	1832	80
348	20240402	145700	693128665	1829	1830	1830	1829	100
349	20240402	145600	692945691	1832	1830	1832	1830	110
350	20240402	145500	692744389	1832	1832	1832	1832	5
351	20240402	145400	692735229	1830	1830	1830	1830	0
352	20240402	145300	692735229	1830	1832	1834	1830	1453
353	20240402	145200	690074184	1834	1832	1834	1832	14
354	20240402	145100	690048534	1832	1832	1832	1832	248
355	20240402	145000	689594198	1832	1834	1834	1832	26
356	20240402	144900	689546564	1834	1835	1835	1834	633
357	20240402	144800	688385641	1834	1834	1834	1834	99
358	20240402	144700	688204075	1834	1834	1834	1834	1
359	20240402	144600	688202241	1835	1834	1835	1834	171
360	20240402	144500	687888619	1835	1835	1835	1835	0
361	20240402	144400	687888619	1835	1835	1835	1834	1002
362	20240402	144300	686049958	1835	1834	1835	1834	613
363	20240402	144200	684925702	1834	1829	1834	1829	250
364	20240402	144100	684468116	1829	1827	1829	1827	1042
365	20240402	144000	682563578	1826	1826	1826	1826	200
366	20240402	143900	682198378	1826	1826	1826	1826	100
367	20240402	143800	682015778	1827	1827	1827	1827	0
368	20240402	143700	682015778	1827	1827	1827	1827	39
369	20240402	143600	681944525	1827	1827	1827	1827	8
370	20240402	143500	681929909	1826	1826	1826	1826	0
371	20240402	143400	681929909	1826	1826	1826	1826	100
372	20240402	143300	681747309	1826	1826	1826	1826	0
373	20240402	143200	681747309	1826	1826	1826	1826	5
374	20240402	143100	681738179	1828	1825	1828	1825	180
375	20240402	143000	681409640	1825	1827	1827	1825	1616
376	20240402	142900	678458281	1827	1828	1828	1827	747
377	20240402	142800	677093242	1831	1831	1831	1831	0
378	20240402	142700	677093242	1831	1832	1832	1827	363
379	20240402	142600	676428233	1830	1831	1831	1830	3868
380	20240402	142500	669347590	1831	1831	1831	1831	757
381	20240402	142400	667961523	1831	1832	1832	1831	643
382	20240402	142300	666783897	1832	1834	1834	1832	3957
383	20240402	142200	659534438	1834	1834	1834	1834	742
384	20240402	142100	658173610	1833	1832	1833	1832	328
385	20240402	142000	657572449	1832	1832	1832	1832	377
386	20240402	141900	656881785	1832	1832	1832	1832	33
387	20240402	141800	656821329	1832	1833	1833	1832	102
388	20240402	141700	656634463	1832	1832	1832	1832	150
389	20240402	141600	656359663	1833	1832	1833	1832	71
390	20240402	141500	656229534	1832	1832	1833	1832	882
391	20240402	141400	654613709	1832	1832	1832	1832	4
392	20240402	141300	654606381	1830	1830	1830	1830	1393
393	20240402	141200	652057191	1830	1830	1830	1830	0
394	20240402	141100	652057191	1830	1830	1830	1830	779
395	20240402	141000	650631621	1831	1831	1831	1831	24
396	20240402	140900	650587677	1832	1832	1832	1831	54
397	20240402	140800	650488754	1832	1831	1832	1831	277
398	20240402	140700	649981565	1830	1831	1831	1830	112
399	20240402	140600	649776523	1830	1828	1830	1828	1369
400	20240402	140500	647271607	1830	1827	1830	1827	403
401	20240402	140400	646535084	1827	1827	1827	1827	58
402	20240402	140300	646429118	1827	1827	1827	1827	1774
403	20240402	140200	643188020	1828	1828	1828	1828	3233
404	20240402	140100	637278096	1829	1829	1829	1829	1054
405	20240402	140000	635350330	1829	1828	1829	1828	262
406	20240402	135900	634871393	1828	1828	1828	1828	509
407	20240402	135800	633940941	1828	1825	1828	1825	7
408	20240402	135700	633928163	1825	1828	1829	1825	3601
409	20240402	135600	627344076	1828	1825	1828	1825	604
410	20240402	135500	626240555	1827	1827	1827	1827	0
411	20240402	135400	626240555	1827	1821	1827	1821	2
412	20240402	135300	626236907	1821	1824	1827	1821	56
413	20240402	135200	626134775	1821	1821	1821	1821	4
414	20240402	135100	626127491	1828	1826	1828	1826	610
415	20240402	135000	625012606	1827	1822	1827	1822	2093
416	20240402	134900	621198217	1822	1822	1822	1822	1
417	20240402	134800	621196395	1822	1822	1822	1822	1
418	20240402	134700	621194573	1822	1822	1822	1822	1
419	20240402	134600	621192751	1821	1821	1821	1821	0
420	20240402	134500	621192751	1821	1821	1821	1821	55
421	20240402	134400	621092596	1821	1819	1821	1819	961
422	20240402	134300	619344411	1819	1817	1819	1817	4023
423	20240402	134200	612030248	1817	1816	1818	1816	2002
424	20240402	134100	608391121	1816	1814	1816	1814	51
425	20240402	134000	608298605	1817	1817	1817	1817	1
426	20240402	133900	608296788	1817	1817	1817	1817	2
427	20240402	133800	608293154	1814	1814	1814	1814	5
428	20240402	133700	608284084	1817	1817	1817	1817	1
429	20240402	133600	608282267	1817	1817	1817	1817	3
430	20240402	133500	608276816	1817	1816	1817	1816	176
431	20240402	133400	607957123	1812	1812	1812	1812	54
432	20240402	133300	607859275	1816	1817	1817	1816	2
433	20240402	133200	607855642	1817	1817	1817	1817	550
434	20240402	133100	606856292	1817	1817	1817	1817	0
435	20240402	133000	606856292	1817	1812	1817	1812	155
436	20240402	132900	606575422	1811	1811	1811	1811	0
437	20240402	132800	606575422	1811	1812	1812	1811	1002
438	20240402	132700	604759818	1812	1815	1815	1812	227
439	20240402	132600	604348082	1817	1817	1817	1817	1
440	20240402	132500	604346265	1818	1818	1818	1818	2
441	20240402	132400	604342629	1818	1818	1818	1818	62
442	20240402	132300	604229913	1815	1815	1815	1815	0
443	20240402	132200	604229913	1815	1815	1815	1815	563
444	20240402	132100	603208068	1818	1815	1818	1815	200
445	20240402	132000	602845023	1812	1814	1814	1812	589
446	20240402	131900	601776993	1815	1815	1815	1815	0
447	20240402	131800	601776993	1815	1815	1815	1815	398
448	20240402	131700	601054623	1815	1815	1815	1815	0
449	20240402	131600	601054623	1815	1815	1815	1815	454
450	20240402	131500	600230613	1815	1815	1815	1815	6
451	20240402	131400	600219723	1815	1815	1815	1815	1
452	20240402	131300	600217908	1816	1816	1816	1816	0
453	20240402	131200	600217908	1816	1813	1816	1813	421
454	20240402	131100	599454533	1814	1814	1814	1814	1
455	20240402	131000	599452719	1814	1814	1814	1814	0
456	20240402	130900	599452719	1814	1814	1814	1814	1
457	20240402	130800	599450905	1814	1814	1814	1814	0
458	20240402	130700	599450905	1814	1814	1814	1814	52
459	20240402	130600	599356577	1813	1814	1814	1813	112
460	20240402	130500	599153519	1813	1813	1813	1813	0
461	20240402	130400	599153519	1813	1813	1813	1813	123
462	20240402	130300	598930520	1813	1813	1813	1813	1
463	20240402	130200	598928707	1811	1811	1811	1811	0
464	20240402	130100	598928707	1811	1811	1811	1811	0
465	20240402	130000	598928707	1811	1813	1813	1811	21
466	20240402	125900	598890674	1811	1811	1811	1811	0
467	20240402	125800	598890674	1811	1812	1812	1811	49
468	20240402	125700	598801934	1811	1811	1811	1811	1
469	20240402	125600	598800123	1813	1813	1813	1813	0
470	20240402	125500	598800123	1813	1813	1813	1813	83
471	20240402	125400	598649644	1814	1813	1814	1813	116
472	20240402	125300	598439235	1813	1813	1813	1813	60
473	20240402	125200	598330455	1813	1813	1813	1813	0
474	20240402	125100	598330455	1813	1813	1813	1813	50
475	20240402	125000	598239805	1813	1813	1813	1813	43
476	20240402	124900	598161846	1813	1813	1813	1813	0
477	20240402	124800	598161846	1813	1813	1813	1813	16
478	20240402	124700	598132838	1813	1813	1813	1813	0
479	20240402	124600	598132838	1813	1813	1813	1813	0
480	20240402	124500	598132838	1813	1813	1813	1813	0
481	20240402	124400	598132838	1813	1813	1813	1813	0
482	20240402	124300	598132838	1813	1813	1813	1813	20
483	20240402	124200	598096578	1813	1813	1813	1813	1
484	20240402	124100	598094765	1805	1805	1805	1805	107
485	20240402	124000	597901630	1805	1806	1806	1805	676
486	20240402	123900	596681166	1806	1806	1806	1806	0
487	20240402	123800	596681166	1806	1806	1806	1806	6
488	20240402	123700	596670330	1806	1806	1806	1806	0
489	20240402	123600	596670330	1806	1819	1819	1805	1119
490	20240402	123500	594649643	1806	1810	1810	1806	2000
491	20240402	123400	591036068	1811	1812	1812	1811	1218
492	20240402	123300	588829893	1812	1816	1816	1812	1018
493	20240402	123200	586982919	1819	1819	1819	1819	0
494	20240402	123100	586982919	1819	1815	1819	1814	765
495	20240402	123000	585593790	1815	1815	1816	1815	369
496	20240402	122900	584923718	1815	1819	1819	1815	893
497	20240402	122800	583301220	1819	1819	1819	1819	0
498	20240402	122700	583301220	1819	1820	1820	1819	603
499	20240402	122600	582204039	1820	1824	1824	1820	866
500	20240402	122500	580625787	1828	1828	1828	1828	0
501	20240402	122400	580625787	1828	1828	1828	1828	590
502	20240402	122300	579547267	1829	1829	1829	1829	0
503	20240402	122200	579547267	1829	1829	1829	1829	11
504	20240402	122100	579527148	1830	1830	1830	1830	2
505	20240402	122000	579523488	1825	1825	1825	1825	1
506	20240402	121900	579521663	1829	1829	1829	1829	24
507	20240402	121800	579477767	1829	1829	1829	1829	0
508	20240402	121700	579477767	1829	1829	1829	1829	0
509	20240402	121600	579477767	1829	1829	1829	1828	1785
510	20240402	121500	576213064	1830	1825	1830	1822	808
511	20240402	121400	574734581	1824	1819	1824	1818	4398
512	20240402	121300	566731169	1819	1818	1819	1818	149
513	20240402	121200	566460144	1818	1818	1818	1818	623
514	20240402	121100	565327530	1817	1816	1818	1816	2301
515	20240402	121000	561146368	1816	1815	1816	1815	590
516	20240402	120900	560075390	1814	1814	1814	1814	263
517	20240402	120800	559598308	1813	1812	1813	1812	169
518	20240402	120700	559291976	1809	1809	1809	1809	0
519	20240402	120600	559291976	1809	1809	1809	1809	0
520	20240402	120500	559291976	1809	1809	1809	1809	0
521	20240402	120400	559291976	1809	1809	1809	1809	0
522	20240402	120300	559291976	1809	1809	1809	1809	0
523	20240402	120200	559291976	1809	1809	1809	1809	0
524	20240402	120100	559291976	1809	1809	1809	1809	30
525	20240402	120000	559237706	1812	1812	1812	1812	0
526	20240402	115900	559237706	1812	1812	1812	1812	0
527	20240402	115800	559237706	1812	1812	1812	1812	30
528	20240402	115700	559183346	1812	1812	1812	1812	15
529	20240402	115600	559156166	1808	1807	1808	1806	273
530	20240402	115500	558663002	1808	1808	1808	1808	148
531	20240402	115400	558395418	1808	1808	1808	1808	10
532	20240402	115300	558377338	1812	1812	1812	1812	314
533	20240402	115200	557808370	1812	1812	1812	1812	37
534	20240402	115100	557741326	1812	1812	1812	1812	100
535	20240402	115000	557560126	1812	1814	1814	1812	604
536	20240402	114900	556465669	1814	1812	1814	1812	87
537	20240402	114800	556307937	1812	1812	1812	1812	30
538	20240402	114700	556253577	1814	1812	1814	1812	1370
539	20240402	114600	553770930	1806	1806	1806	1806	0
540	20240402	114500	553770930	1806	1806	1806	1806	0
541	20240402	114400	553770930	1806	1806	1806	1806	280
542	20240402	114300	553265250	1806	1806	1806	1806	0
543	20240402	114200	553265250	1806	1806	1806	1806	0
544	20240402	114100	553265250	1806	1806	1806	1806	0
545	20240402	114000	553265250	1806	1806	1806	1806	0
546	20240402	113900	553265250	1806	1806	1806	1806	0
547	20240402	113800	553265250	1806	1806	1806	1806	0
548	20240402	113700	553265250	1806	1806	1806	1806	414
549	20240402	113600	552517566	1805	1805	1805	1805	20
550	20240402	113500	552481466	1805	1805	1805	1805	201
551	20240402	113400	552118661	1805	1805	1805	1805	0
552	20240402	113300	552118661	1805	1805	1805	1805	18
553	20240402	113200	552086171	1805	1812	1812	1805	3783
554	20240402	113100	545253830	1810	1810	1810	1810	1
555	20240402	113000	545252020	1810	1810	1812	1810	3736
556	20240402	112900	538489638	1810	1810	1810	1810	0
557	20240402	112800	538489638	1810	1810	1810	1810	32
558	20240402	112700	538431718	1810	1810	1810	1810	10
559	20240402	112600	538413618	1810	1810	1810	1810	10
560	20240402	112500	538395518	1807	1807	1807	1807	1621
561	20240402	112400	535466371	1810	1810	1810	1810	248
562	20240402	112300	535017491	1812	1810	1812	1810	251
563	20240402	112200	534563179	1810	1810	1810	1810	4
564	20240402	112100	534555939	1813	1809	1813	1809	2798
565	20240402	112000	529490954	1809	1809	1809	1809	44
566	20240402	111900	529411358	1810	1809	1810	1809	357
567	20240402	111800	528765295	1806	1806	1806	1806	0
568	20240402	111700	528765295	1806	1806	1806	1806	0
569	20240402	111600	528765295	1806	1806	1806	1806	5
570	20240402	111500	528756265	1809	1809	1809	1809	0
571	20240402	111400	528756265	1809	1804	1809	1804	455
572	20240402	111300	527934670	1804	1804	1804	1804	27
573	20240402	111200	527885962	1803	1803	1803	1803	126
574	20240402	111100	527658784	1803	1805	1805	1803	4584
575	20240402	111000	519386570	1805	1805	1805	1805	200
576	20240402	110900	519025570	1805	1807	1809	1805	4476
577	20240402	110800	510940120	1809	1809	1809	1809	58
578	20240402	110700	510835198	1807	1808	1808	1807	310
579	20240402	110600	510274770	1808	1808	1808	1808	0
580	20240402	110500	510274770	1808	1808	1808	1808	79
581	20240402	110400	510131938	1809	1808	1809	1808	2
582	20240402	110300	510128321	1808	1809	1809	1808	20
583	20240402	110200	510092151	1807	1807	1807	1807	2
584	20240402	110100	510088537	1807	1807	1807	1807	3
585	20240402	110000	510083116	1810	1807	1810	1807	2250
586	20240402	105900	506012432	1807	1808	1809	1807	1529
587	20240402	105800	503248533	1808	1808	1808	1808	643
588	20240402	105700	502085989	1808	1810	1810	1808	4853
589	20240402	105600	493307685	1809	1809	1810	1809	1328
590	20240402	105500	490904586	1809	1808	1809	1808	796
591	20240402	105400	489465142	1809	1810	1810	1808	513
592	20240402	105300	488537353	1810	1811	1811	1808	1361
593	20240402	105200	486075657	1811	1808	1811	1808	17
594	20240402	105100	486044873	1813	1811	1814	1808	4257
595	20240402	105000	478339400	1816	1815	1816	1811	901
596	20240402	104900	476705767	1818	1811	1818	1811	354
597	20240402	104800	476064425	1818	1812	1818	1811	1030
598	20240402	104700	474198906	1818	1811	1819	1811	2545
599	20240402	104600	469584399	1812	1822	1823	1812	1892
600	20240402	104500	466145489	1822	1816	1822	1810	4043
601	20240402	104400	458812108	1816	1836	1836	1814	3426
602	20240402	104300	452560528	1831	1848	1860	1830	52887
603	20240402	104200	354435405	1848	1815	1850	1815	55701
604	20240402	104100	252368945	1815	1810	1815	1802	6466
605	20240402	104000	240649373	1811	1803	1811	1803	6217
606	20240402	103900	229418979	1803	1800	1803	1800	1343
607	20240402	103800	226998591	1800	1801	1801	1800	7004
608	20240402	103700	214391371	1800	1801	1801	1800	2294
609	20240402	103600	210261893	1800	1785	1800	1785	22002
610	20240402	103500	170809417	1785	1784	1785	1784	712
611	20240402	103400	169538778	1779	1779	1779	1779	40
612	20240402	103300	169467618	1780	1780	1780	1779	887
613	20240402	103200	167889058	1780	1784	1784	1780	854
614	20240402	103100	166368898	1780	1783	1783	1780	766
615	20240402	103000	165005358	1780	1780	1780	1780	0
616	20240402	102900	165005358	1780	1784	1784	1780	266
617	20240402	102800	164531178	1783	1783	1783	1783	233
618	20240402	102700	164115739	1786	1786	1786	1786	322
619	20240402	102600	163540647	1786	1787	1787	1786	1152
620	20240402	102500	161483169	1787	1784	1787	1784	952
621	20240402	102400	159782821	1784	1787	1787	1784	6
622	20240402	102300	159772102	1782	1782	1782	1782	0
623	20240402	102200	159772102	1782	1784	1786	1782	937
624	20240402	102100	158100093	1783	1783	1783	1783	304
625	20240402	102000	157558061	1783	1778	1783	1778	278
626	20240402	101900	157062795	1778	1778	1778	1778	5
627	20240402	101800	157053905	1778	1778	1778	1778	0
628	20240402	101700	157053905	1778	1778	1778	1778	0
629	20240402	101600	157053905	1778	1778	1778	1778	502
630	20240402	101500	156161349	1770	1770	1770	1770	338
631	20240402	101400	155563089	1770	1770	1770	1770	114
632	20240402	101300	155361309	1778	1772	1778	1770	601
633	20240402	101200	154296926	1771	1771	1771	1771	252
634	20240402	101100	153850634	1771	1780	1780	1771	688
635	20240402	101000	152630525	1780	1780	1780	1780	70
636	20240402	100900	152505925	1780	1783	1783	1780	1119
637	20240402	100800	150513474	1782	1780	1782	1780	298
638	20240402	100700	149982483	1780	1782	1782	1780	2010
639	20240402	100600	146404663	1782	1784	1784	1780	705
640	20240402	100500	145149533	1769	1769	1769	1769	0
641	20240402	100400	145149533	1769	1788	1788	1769	50
642	20240402	100300	145060608	1780	1774	1786	1774	9008
643	20240402	100200	129040368	1774	1774	1775	1774	962
644	20240402	100100	127333699	1774	1768	1774	1768	2166
645	20240402	100000	123498382	1767	1763	1767	1760	6526
646	20240402	095900	112009451	1760	1760	1760	1760	0
647	20240402	095800	112009451	1760	1760	1760	1760	300
648	20240402	095700	111481451	1764	1764	1764	1764	20
649	20240402	095600	111446171	1760	1761	1764	1760	2189
650	20240402	095500	107586368	1761	1761	1761	1761	112
651	20240402	095400	107389136	1760	1761	1761	1760	183
652	20240402	095300	107066874	1764	1764	1764	1761	2299
653	20240402	095200	103015972	1763	1764	1764	1763	846
654	20240402	095100	101523688	1762	1764	1764	1762	468
655	20240402	095000	100698736	1764	1763	1764	1763	558
656	20240402	094900	99714754	1763	1764	1764	1763	279
657	20240402	094800	99222738	1763	1761	1763	1761	1045
658	20240402	094700	97382253	1760	1760	1760	1760	135
659	20240402	094600	97144653	1760	1760	1760	1760	370
660	20240402	094500	96493453	1760	1760	1760	1760	200
661	20240402	094400	96141453	1760	1760	1760	1760	100
662	20240402	094300	95965453	1764	1758	1764	1758	990
663	20240402	094200	94223893	1755	1755	1755	1755	0
664	20240402	094100	94223893	1755	1754	1755	1754	397
665	20240402	094000	93527458	1758	1758	1758	1754	1650
666	20240402	093900	90631402	1758	1753	1758	1753	1200
667	20240402	093800	88526797	1753	1751	1753	1751	628
668	20240402	093700	87426267	1750	1750	1750	1750	124
669	20240402	093600	87209267	1750	1750	1750	1750	0
670	20240402	093500	87209267	1750	1750	1750	1750	0
671	20240402	093400	87209267	1750	1755	1755	1750	5
672	20240402	093300	87200501	1755	1756	1756	1755	3110
673	20240402	093200	81740451	1755	1755	1755	1755	100
674	20240402	093100	81564951	1755	1756	1756	1755	3000
675	20240402	093000	76298944	1758	1758	1758	1758	452
676	20240402	092900	75504328	1758	1757	1764	1757	2124
677	20240402	092800	71769115	1758	1758	1758	1758	0
678	20240402	092700	71769115	1758	1760	1760	1756	140
679	20240402	092600	71522775	1761	1761	1761	1761	0
680	20240402	092500	71522775	1761	1761	1761	1761	8
681	20240402	092400	71508687	1761	1761	1761	1761	170
682	20240402	092300	71209317	1761	1751	1761	1751	875
683	20240402	092200	69677182	1750	1745	1750	1745	918
684	20240402	092100	68070687	1750	1746	1750	1746	382
685	20240402	092000	67403675	1750	1750	1750	1750	2
686	20240402	091900	67400175	1745	1751	1751	1745	61
687	20240402	091800	67293724	1751	1751	1751	1751	0
688	20240402	091700	67293724	1751	1744	1751	1744	567
689	20240402	091600	66303757	1743	1746	1746	1743	312
690	20240402	091500	65759416	1751	1751	1751	1751	0
691	20240402	091400	65759416	1751	1750	1751	1750	10
692	20240402	091300	65741915	1746	1744	1746	1744	1225
693	20240402	091200	63605391	1744	1744	1744	1744	102
694	20240402	091100	63427503	1744	1742	1744	1740	8183
695	20240402	091000	49183103	1743	1742	1743	1742	2
696	20240402	090900	49179618	1740	1738	1741	1738	880
697	20240402	090800	47648468	1738	1739	1740	1738	1881
698	20240402	090700	44377122	1738	1738	1738	1738	94
699	20240402	090600	44213750	1738	1742	1742	1738	690
700	20240402	090500	43012937	1741	1741	1741	1741	8
701	20240402	090400	42999009	1740	1746	1746	1740	975
702	20240402	090300	41302174	1739	1746	1746	1739	1096
703	20240402	090200	39394924	1740	1746	1746	1740	1533
704	20240402	090100	36725326	1742	1763	1763	1742	5584
705	20240402	090000	26924035	1775	1752	1775	1750	15325