KissMeData/336060/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204200	359351754	1550	1550	1550	1550	2870
3	20240402	204100	359351754	1550	1550	1550	1550	0
4	20240402	204000	359351754	1550	1550	1550	1550	0
5	20240402	203900	359351754	1550	1550	1550	1550	0
6	20240402	203800	359351754	1550	1550	1550	1550	0
7	20240402	203700	359351754	1550	1550	1550	1550	0
8	20240402	203600	359351754	1550	1550	1550	1550	0
9	20240402	203500	359351754	1550	1550	1550	1550	0
10	20240402	203400	359351754	1550	1550	1550	1550	0
11	20240402	203300	359351754	1550	1550	1550	1550	0
12	20240402	203200	359351754	1550	1550	1550	1550	0
13	20240402	203100	359351754	1550	1550	1550	1550	0
14	20240402	203000	359351754	1550	1550	1550	1550	0
15	20240402	202900	359351754	1550	1550	1550	1550	0
16	20240402	202800	359351754	1550	1550	1550	1550	0
17	20240402	202700	359351754	1550	1550	1550	1550	0
18	20240402	202600	359351754	1550	1550	1550	1550	0
19	20240402	202500	359351754	1550	1550	1550	1550	0
20	20240402	202400	359351754	1550	1550	1550	1550	0
21	20240402	202300	359351754	1550	1550	1550	1550	0
22	20240402	202200	359351754	1550	1550	1550	1550	0
23	20240402	202100	359351754	1550	1550	1550	1550	0
24	20240402	202000	359351754	1550	1550	1550	1550	0
25	20240402	201900	359351754	1550	1550	1550	1550	0
26	20240402	201800	359351754	1550	1550	1550	1550	0
27	20240402	201700	359351754	1550	1550	1550	1550	0
28	20240402	201600	359351754	1550	1550	1550	1550	0
29	20240402	201500	359351754	1550	1550	1550	1550	0
30	20240402	201400	359351754	1550	1550	1550	1550	0
31	20240402	201300	359351754	1550	1550	1550	1550	0
32	20240402	201200	359351754	1550	1550	1550	1550	2870
33	20240402	201100	359351754	1550	1550	1550	1550	0
34	20240402	201000	359351754	1550	1550	1550	1550	0
35	20240402	200900	359351754	1550	1550	1550	1550	0
36	20240402	200800	359351754	1550	1550	1550	1550	0
37	20240402	200700	359351754	1550	1550	1550	1550	0
38	20240402	200600	359351754	1550	1550	1550	1550	0
39	20240402	200500	359351754	1550	1550	1550	1550	0
40	20240402	200400	359351754	1550	1550	1550	1550	0
41	20240402	200300	359351754	1550	1550	1550	1550	0
42	20240402	200200	359351754	1550	1550	1550	1550	0
43	20240402	200100	359351754	1550	1550	1550	1550	0
44	20240402	200000	359351754	1550	1550	1550	1550	0
45	20240402	195900	359351754	1550	1550	1550	1550	0
46	20240402	195800	359351754	1550	1550	1550	1550	0
47	20240402	195700	359351754	1550	1550	1550	1550	0
48	20240402	195600	359351754	1550	1550	1550	1550	0
49	20240402	195500	359351754	1550	1550	1550	1550	0
50	20240402	195400	359351754	1550	1550	1550	1550	0
51	20240402	195300	359351754	1550	1550	1550	1550	0
52	20240402	195200	359351754	1550	1550	1550	1550	0
53	20240402	195100	359351754	1550	1550	1550	1550	0
54	20240402	195000	359351754	1550	1550	1550	1550	0
55	20240402	194900	359351754	1550	1550	1550	1550	0
56	20240402	194800	359351754	1550	1550	1550	1550	0
57	20240402	194700	359351754	1550	1550	1550	1550	0
58	20240402	194600	359351754	1550	1550	1550	1550	0
59	20240402	194500	359351754	1550	1550	1550	1550	0
60	20240402	194400	359351754	1550	1550	1550	1550	0
61	20240402	194300	359351754	1550	1550	1550	1550	0
62	20240402	194200	359351754	1550	1550	1550	1550	2870
63	20240402	194100	359351754	1550	1550	1550	1550	0
64	20240402	194000	359351754	1550	1550	1550	1550	0
65	20240402	193900	359351754	1550	1550	1550	1550	0
66	20240402	193800	359351754	1550	1550	1550	1550	0
67	20240402	193700	359351754	1550	1550	1550	1550	0
68	20240402	193600	359351754	1550	1550	1550	1550	0
69	20240402	193500	359351754	1550	1550	1550	1550	0
70	20240402	193400	359351754	1550	1550	1550	1550	0
71	20240402	193300	359351754	1550	1550	1550	1550	0
72	20240402	193200	359351754	1550	1550	1550	1550	0
73	20240402	193100	359351754	1550	1550	1550	1550	0
74	20240402	193000	359351754	1550	1550	1550	1550	0
75	20240402	192900	359351754	1550	1550	1550	1550	0
76	20240402	192800	359351754	1550	1550	1550	1550	0
77	20240402	192700	359351754	1550	1550	1550	1550	0
78	20240402	192600	359351754	1550	1550	1550	1550	0
79	20240402	192500	359351754	1550	1550	1550	1550	0
80	20240402	192400	359351754	1550	1550	1550	1550	0
81	20240402	192300	359351754	1550	1550	1550	1550	0
82	20240402	192200	359351754	1550	1550	1550	1550	0
83	20240402	192100	359351754	1550	1550	1550	1550	0
84	20240402	192000	359351754	1550	1550	1550	1550	0
85	20240402	191900	359351754	1550	1550	1550	1550	0
86	20240402	191800	359351754	1550	1550	1550	1550	0
87	20240402	191700	359351754	1550	1550	1550	1550	0
88	20240402	191600	359351754	1550	1550	1550	1550	0
89	20240402	191500	359351754	1550	1550	1550	1550	0
90	20240402	191400	359351754	1550	1550	1550	1550	0
91	20240402	191300	359351754	1550	1550	1550	1550	0
92	20240402	191200	359351754	1550	1550	1550	1550	2870
93	20240402	191100	359351754	1550	1550	1550	1550	0
94	20240402	191000	359351754	1550	1550	1550	1550	0
95	20240402	190900	359351754	1550	1550	1550	1550	0
96	20240402	190800	359351754	1550	1550	1550	1550	0
97	20240402	190700	359351754	1550	1550	1550	1550	0
98	20240402	190600	359351754	1550	1550	1550	1550	0
99	20240402	190500	359351754	1550	1550	1550	1550	0
100	20240402	190400	359351754	1550	1550	1550	1550	0
101	20240402	190300	359351754	1550	1550	1550	1550	0
102	20240402	190200	359351754	1550	1550	1550	1550	0
103	20240402	190100	359351754	1550	1550	1550	1550	0
104	20240402	190000	359351754	1550	1550	1550	1550	0
105	20240402	185900	359351754	1550	1550	1550	1550	0
106	20240402	185800	359351754	1550	1550	1550	1550	0
107	20240402	185700	359351754	1550	1550	1550	1550	0
108	20240402	185600	359351754	1550	1550	1550	1550	0
109	20240402	185500	359351754	1550	1550	1550	1550	0
110	20240402	185400	359351754	1550	1550	1550	1550	0
111	20240402	185300	359351754	1550	1550	1550	1550	0
112	20240402	185200	359351754	1550	1550	1550	1550	0
113	20240402	185100	359351754	1550	1550	1550	1550	0
114	20240402	185000	359351754	1550	1550	1550	1550	0
115	20240402	184900	359351754	1550	1550	1550	1550	0
116	20240402	184800	359351754	1550	1550	1550	1550	0
117	20240402	184700	359351754	1550	1550	1550	1550	0
118	20240402	184600	359351754	1550	1550	1550	1550	0
119	20240402	184500	359351754	1550	1550	1550	1550	0
120	20240402	184400	359351754	1550	1550	1550	1550	0
121	20240402	184300	359351754	1550	1550	1550	1550	0
122	20240402	184200	359351754	1550	1550	1550	1550	2870
123	20240402	184100	359351754	1550	1550	1550	1550	0
124	20240402	184000	359351754	1550	1550	1550	1550	0
125	20240402	183900	359351754	1550	1550	1550	1550	0
126	20240402	183800	359351754	1550	1550	1550	1550	0
127	20240402	183700	359351754	1550	1550	1550	1550	0
128	20240402	183600	359351754	1550	1550	1550	1550	0
129	20240402	183500	359351754	1550	1550	1550	1550	0
130	20240402	183400	359351754	1550	1550	1550	1550	0
131	20240402	183300	359351754	1550	1550	1550	1550	0
132	20240402	183200	359351754	1550	1550	1550	1550	0
133	20240402	183100	359351754	1550	1550	1550	1550	0
134	20240402	183000	359351754	1550	1550	1550	1550	0
135	20240402	182900	359351754	1550	1550	1550	1550	0
136	20240402	182800	359351754	1550	1550	1550	1550	0
137	20240402	182700	359351754	1550	1550	1550	1550	0
138	20240402	182600	359351754	1550	1550	1550	1550	0
139	20240402	182500	359351754	1550	1550	1550	1550	0
140	20240402	182400	359351754	1550	1550	1550	1550	0
141	20240402	182300	359351754	1550	1550	1550	1550	0
142	20240402	182200	359351754	1550	1550	1550	1550	0
143	20240402	182100	359351754	1550	1550	1550	1550	0
144	20240402	182000	359351754	1550	1550	1550	1550	0
145	20240402	181900	359351754	1550	1550	1550	1550	0
146	20240402	181800	359351754	1550	1550	1550	1550	0
147	20240402	181700	359351754	1550	1550	1550	1550	0
148	20240402	181600	359351754	1550	1550	1550	1550	0
149	20240402	181500	359351754	1550	1550	1550	1550	0
150	20240402	181400	359351754	1550	1550	1550	1550	0
151	20240402	181300	359351754	1550	1550	1550	1550	0
152	20240402	181200	359351754	1550	1550	1550	1550	2870
153	20240402	181100	359351754	1550	1550	1550	1550	0
154	20240402	181000	359351754	1550	1550	1550	1550	0
155	20240402	180900	359351754	1550	1550	1550	1550	0
156	20240402	180800	359351754	1550	1550	1550	1550	0
157	20240402	180700	359351754	1550	1550	1550	1550	0
158	20240402	180600	359351754	1550	1550	1550	1550	0
159	20240402	180500	359351754	1550	1550	1550	1550	0
160	20240402	180400	359351754	1550	1550	1550	1550	0
161	20240402	180300	359351754	1550	1550	1550	1550	0
162	20240402	180200	359351754	1550	1550	1550	1550	0
163	20240402	180100	359351754	1550	1550	1550	1550	0
164	20240402	180000	359351754	1550	1550	1550	1550	0
165	20240402	175900	359351754	1550	1550	1550	1550	0
166	20240402	175800	359351754	1550	1550	1550	1550	0
167	20240402	175700	359351754	1550	1550	1550	1550	0
168	20240402	175600	359351754	1550	1550	1550	1550	0
169	20240402	175500	359351754	1550	1550	1550	1550	0
170	20240402	175400	359351754	1550	1550	1550	1550	0
171	20240402	175300	359351754	1550	1550	1550	1550	0
172	20240402	175200	359351754	1550	1550	1550	1550	0
173	20240402	175100	359351754	1550	1550	1550	1550	0
174	20240402	175000	359351754	1550	1550	1550	1550	0
175	20240402	174900	359351754	1550	1550	1550	1550	0
176	20240402	174800	359351754	1550	1550	1550	1550	0
177	20240402	174700	359351754	1550	1550	1550	1550	0
178	20240402	174600	359351754	1550	1550	1550	1550	0
179	20240402	174500	359351754	1550	1550	1550	1550	0
180	20240402	174400	359351754	1550	1550	1550	1550	0
181	20240402	174300	359351754	1550	1550	1550	1550	0
182	20240402	174200	359351754	1550	1550	1550	1550	2870
183	20240402	174100	359351754	1550	1550	1550	1550	0
184	20240402	174000	359351754	1550	1550	1550	1550	0
185	20240402	173900	359351754	1550	1550	1550	1550	0
186	20240402	173800	359351754	1550	1550	1550	1550	0
187	20240402	173700	359351754	1550	1550	1550	1550	0
188	20240402	173600	359351754	1550	1550	1550	1550	0
189	20240402	173500	359351754	1550	1550	1550	1550	0
190	20240402	173400	359351754	1550	1550	1550	1550	0
191	20240402	173300	359351754	1550	1550	1550	1550	0
192	20240402	173200	359351754	1550	1550	1550	1550	0
193	20240402	173100	359351754	1550	1550	1550	1550	0
194	20240402	173000	359351754	1550	1550	1550	1550	0
195	20240402	172900	359351754	1550	1550	1550	1550	0
196	20240402	172800	359351754	1550	1550	1550	1550	0
197	20240402	172700	359351754	1550	1550	1550	1550	0
198	20240402	172600	359351754	1550	1550	1550	1550	0
199	20240402	172500	359351754	1550	1550	1550	1550	0
200	20240402	172400	359351754	1550	1550	1550	1550	0
201	20240402	172300	359351754	1550	1550	1550	1550	0
202	20240402	172200	359351754	1550	1550	1550	1550	0
203	20240402	172100	359351754	1550	1550	1550	1550	0
204	20240402	172000	359351754	1550	1550	1550	1550	0
205	20240402	171900	359351754	1550	1550	1550	1550	0
206	20240402	171800	359351754	1550	1550	1550	1550	0
207	20240402	171700	359351754	1550	1550	1550	1550	0
208	20240402	171600	359351754	1550	1550	1550	1550	0
209	20240402	171500	359351754	1550	1550	1550	1550	0
210	20240402	171400	359351754	1550	1550	1550	1550	0
211	20240402	171300	359351754	1550	1550	1550	1550	0
212	20240402	171200	359351754	1550	1550	1550	1550	2870
213	20240402	171100	359351754	1550	1550	1550	1550	0
214	20240402	171000	359351754	1550	1550	1550	1550	0
215	20240402	170900	359351754	1550	1550	1550	1550	0
216	20240402	170800	359351754	1550	1550	1550	1550	0
217	20240402	170700	359351754	1550	1550	1550	1550	0
218	20240402	170600	359351754	1550	1550	1550	1550	0
219	20240402	170500	359351754	1550	1550	1550	1550	0
220	20240402	170400	359351754	1550	1550	1550	1550	0
221	20240402	170300	359351754	1550	1550	1550	1550	0
222	20240402	170200	359351754	1550	1550	1550	1550	0
223	20240402	170100	359351754	1550	1550	1550	1550	0
224	20240402	170000	359351754	1550	1550	1550	1550	0
225	20240402	165900	359351754	1550	1550	1550	1550	0
226	20240402	165800	359351754	1550	1550	1550	1550	0
227	20240402	165700	359351754	1550	1550	1550	1550	0
228	20240402	165600	359351754	1550	1550	1550	1550	0
229	20240402	165500	359351754	1550	1550	1550	1550	0
230	20240402	165400	359351754	1550	1550	1550	1550	0
231	20240402	165300	359351754	1550	1550	1550	1550	0
232	20240402	165200	359351754	1550	1550	1550	1550	0
233	20240402	165100	359351754	1550	1550	1550	1550	0
234	20240402	165000	359351754	1550	1550	1550	1550	0
235	20240402	164900	359351754	1550	1550	1550	1550	0
236	20240402	164800	359351754	1550	1550	1550	1550	0
237	20240402	164700	359351754	1550	1550	1550	1550	0
238	20240402	164600	359351754	1550	1550	1550	1550	0
239	20240402	164500	359351754	1550	1550	1550	1550	0
240	20240402	164400	359351754	1550	1550	1550	1550	0
241	20240402	164300	359351754	1550	1550	1550	1550	0
242	20240402	164200	359351754	1550	1550	1550	1550	2870
243	20240402	164100	359351754	1550	1550	1550	1550	0
244	20240402	164000	359351754	1550	1550	1550	1550	0
245	20240402	163900	359351754	1550	1550	1550	1550	0
246	20240402	163800	359351754	1550	1550	1550	1550	0
247	20240402	163700	359351754	1550	1550	1550	1550	0
248	20240402	163600	359351754	1550	1550	1550	1550	0
249	20240402	163500	359351754	1550	1550	1550	1550	0
250	20240402	163400	359351754	1550	1550	1550	1550	0
251	20240402	163300	359351754	1550	1550	1550	1550	0
252	20240402	163200	359351754	1550	1550	1550	1550	0
253	20240402	163100	359351754	1550	1550	1550	1550	0
254	20240402	163000	359351754	1550	1550	1550	1550	0
255	20240402	162900	359351754	1550	1550	1550	1550	0
256	20240402	162800	359351754	1550	1550	1550	1550	0
257	20240402	162700	359351754	1550	1550	1550	1550	0
258	20240402	162600	359351754	1550	1550	1550	1550	0
259	20240402	162500	359351754	1550	1550	1550	1550	0
260	20240402	162400	359351754	1550	1550	1550	1550	0
261	20240402	162300	359351754	1550	1550	1550	1550	0
262	20240402	162200	359351754	1550	1550	1550	1550	0
263	20240402	162100	359351754	1550	1550	1550	1550	0
264	20240402	162000	359351754	1550	1550	1550	1550	0
265	20240402	161900	359351754	1550	1550	1550	1550	0
266	20240402	161800	359351754	1550	1550	1550	1550	0
267	20240402	161700	359351754	1550	1550	1550	1550	0
268	20240402	161600	359351754	1550	1550	1550	1550	0
269	20240402	161500	359351754	1550	1550	1550	1550	0
270	20240402	161400	359351754	1550	1550	1550	1550	0
271	20240402	161300	359351754	1550	1550	1550	1550	0
272	20240402	161200	359351754	1550	1550	1550	1550	2870
273	20240402	161100	359351754	1550	1550	1550	1550	0
274	20240402	161000	359351754	1550	1550	1550	1550	0
275	20240402	160900	359351754	1550	1550	1550	1550	0
276	20240402	160800	359351754	1550	1550	1550	1550	0
277	20240402	160700	359351754	1550	1550	1550	1550	0
278	20240402	160600	359351754	1550	1550	1550	1550	0
279	20240402	160500	359351754	1550	1550	1550	1550	0
280	20240402	160400	359351754	1550	1550	1550	1550	0
281	20240402	160300	359351754	1550	1550	1550	1550	0
282	20240402	160200	359351754	1550	1550	1550	1550	0
283	20240402	160100	359351754	1550	1550	1550	1550	0
284	20240402	160000	359351754	1550	1550	1550	1550	0
285	20240402	155900	359351754	1550	1550	1550	1550	0
286	20240402	155800	359351754	1550	1550	1550	1550	0
287	20240402	155700	359351754	1550	1550	1550	1550	0
288	20240402	155600	359351754	1550	1550	1550	1550	0
289	20240402	155500	359351754	1550	1550	1550	1550	0
290	20240402	155400	359351754	1550	1550	1550	1550	0
291	20240402	155300	359351754	1550	1550	1550	1550	0
292	20240402	155200	359351754	1550	1550	1550	1550	0
293	20240402	155100	359351754	1550	1550	1550	1550	0
294	20240402	155000	359351754	1550	1550	1550	1550	0
295	20240402	154900	359351754	1550	1550	1550	1550	0
296	20240402	154800	359351754	1550	1550	1550	1550	0
297	20240402	154700	359351754	1550	1550	1550	1550	0
298	20240402	154600	359351754	1550	1550	1550	1550	0
299	20240402	154500	359351754	1550	1550	1550	1550	0
300	20240402	154400	359351754	1550	1550	1550	1550	0
301	20240402	154300	359351754	1550	1550	1550	1550	0
302	20240402	154200	359351754	1550	1550	1550	1550	2870
303	20240402	154100	359351754	1550	1550	1550	1550	0
304	20240402	154000	359351754	1550	1550	1550	1550	0
305	20240402	153900	359351754	1550	1550	1550	1550	0
306	20240402	153800	359351754	1550	1550	1550	1550	0
307	20240402	153700	359351754	1550	1550	1550	1550	0
308	20240402	153600	359351754	1550	1550	1550	1550	0
309	20240402	153500	359351754	1550	1550	1550	1550	0
310	20240402	153400	359351754	1550	1550	1550	1550	0
311	20240402	153300	359351754	1550	1550	1550	1550	0
312	20240402	153200	359351754	1550	1550	1550	1550	0
313	20240402	153100	359351754	1550	1550	1550	1550	0
314	20240402	153000	359351754	1550	1550	1550	1550	2870
315	20240402	152900	354903254	1560	1560	1560	1560	0
316	20240402	152800	354903254	1560	1560	1560	1560	0
317	20240402	152700	354903254	1560	1560	1560	1560	0
318	20240402	152600	354903254	1560	1560	1560	1560	0
319	20240402	152500	354903254	1560	1560	1560	1560	0
320	20240402	152400	354903254	1560	1560	1560	1560	0
321	20240402	152300	354903254	1560	1560	1560	1560	0
322	20240402	152200	354903254	1560	1560	1560	1560	0
323	20240402	152100	354903254	1560	1560	1560	1560	0
324	20240402	152000	354903254	1560	1560	1560	1560	0
325	20240402	151900	354903254	1560	1559	1560	1559	375
326	20240402	151800	354318336	1559	1559	1559	1559	11
327	20240402	151700	354301187	1560	1559	1560	1559	59
328	20240402	151600	354209151	1559	1559	1559	1559	10
329	20240402	151500	354193561	1559	1555	1560	1555	255
330	20240402	151400	353796725	1560	1560	1560	1555	359
331	20240402	151300	353236880	1560	1560	1560	1560	22
332	20240402	151200	353202560	1560	1560	1560	1560	20
333	20240402	151100	353171360	1555	1555	1555	1555	98
334	20240402	151000	353018970	1560	1560	1560	1560	0
335	20240402	150900	353018970	1560	1560	1560	1560	0
336	20240402	150800	353018970	1560	1556	1560	1556	500
337	20240402	150700	352239572	1556	1556	1556	1556	5
338	20240402	150600	352231792	1556	1556	1556	1556	0
339	20240402	150500	352231792	1556	1556	1556	1556	6
340	20240402	150400	352222456	1556	1556	1556	1556	0
341	20240402	150300	352222456	1556	1556	1556	1556	0
342	20240402	150200	352222456	1556	1556	1556	1556	17
343	20240402	150100	352196004	1556	1556	1556	1556	0
344	20240402	150000	352196004	1556	1553	1556	1552	630
345	20240402	145900	351217053	1553	1553	1553	1553	105
346	20240402	145800	351053988	1560	1560	1560	1560	0
347	20240402	145700	351053988	1560	1560	1560	1560	0
348	20240402	145600	351053988	1560	1560	1560	1560	0
349	20240402	145500	351053988	1560	1560	1560	1560	0
350	20240402	145400	351053988	1560	1560	1560	1560	0
351	20240402	145300	351053988	1560	1560	1560	1560	0
352	20240402	145200	351053988	1560	1560	1560	1560	0
353	20240402	145100	351053988	1560	1560	1560	1560	0
354	20240402	145000	351053988	1560	1560	1560	1560	0
355	20240402	144900	351053988	1560	1560	1560	1560	1
356	20240402	144800	351052428	1546	1553	1553	1546	9400
357	20240402	144700	336497948	1562	1562	1562	1562	0
358	20240402	144600	336497948	1562	1562	1562	1562	0
359	20240402	144500	336497948	1562	1553	1562	1553	20
360	20240402	144400	336466870	1562	1562	1562	1562	0
361	20240402	144300	336466870	1562	1562	1562	1562	0
362	20240402	144200	336466870	1562	1562	1562	1562	0
363	20240402	144100	336466870	1562	1562	1562	1562	1571
364	20240402	144000	334012968	1563	1563	1563	1563	0
365	20240402	143900	334012968	1563	1563	1563	1563	0
366	20240402	143800	334012968	1563	1563	1563	1563	0
367	20240402	143700	334012968	1563	1563	1563	1563	0
368	20240402	143600	334012968	1563	1563	1563	1563	0
369	20240402	143500	334012968	1563	1563	1563	1563	0
370	20240402	143400	334012968	1563	1547	1563	1547	9347
371	20240402	143300	319447419	1555	1555	1555	1555	0
372	20240402	143200	319447419	1555	1555	1555	1555	0
373	20240402	143100	319447419	1555	1555	1555	1555	0
374	20240402	143000	319447419	1555	1555	1555	1555	0
375	20240402	142900	319447419	1555	1555	1555	1555	0
376	20240402	142800	319447419	1555	1555	1555	1555	0
377	20240402	142700	319447419	1555	1555	1555	1555	7
378	20240402	142600	319436534	1556	1556	1556	1556	1
379	20240402	142500	319434978	1548	1548	1548	1547	4293
380	20240402	142400	312789415	1550	1551	1556	1550	936
381	20240402	142300	311338382	1551	1551	1551	1551	0
382	20240402	142200	311338382	1551	1551	1551	1551	873
383	20240402	142100	309984359	1551	1551	1551	1551	0
384	20240402	142000	309984359	1551	1551	1551	1551	857
385	20240402	141900	308655152	1556	1556	1556	1556	0
386	20240402	141800	308655152	1556	1556	1556	1556	0
387	20240402	141700	308655152	1556	1556	1556	1556	1
388	20240402	141600	308653596	1551	1552	1552	1551	7784
389	20240402	141500	296579828	1552	1553	1553	1552	4965
390	20240402	141400	288872493	1553	1554	1554	1553	1345
391	20240402	141300	286783208	1556	1556	1556	1556	415
392	20240402	141200	286137468	1562	1562	1562	1562	0
393	20240402	141100	286137468	1562	1562	1562	1562	0
394	20240402	141000	286137468	1562	1562	1562	1562	0
395	20240402	140900	286137468	1562	1562	1562	1562	0
396	20240402	140800	286137468	1562	1562	1562	1562	0
397	20240402	140700	286137468	1562	1562	1562	1562	0
398	20240402	140600	286137468	1562	1562	1562	1562	0
399	20240402	140500	286137468	1562	1562	1562	1562	0
400	20240402	140400	286137468	1562	1562	1562	1562	20
401	20240402	140300	286106228	1562	1562	1562	1562	1
402	20240402	140200	286104666	1561	1561	1561	1561	0
403	20240402	140100	286104666	1561	1561	1561	1561	21
404	20240402	140000	286071885	1562	1561	1562	1561	1259
405	20240402	135900	284105506	1563	1563	1563	1563	0
406	20240402	135800	284105506	1563	1563	1563	1563	0
407	20240402	135700	284105506	1563	1563	1563	1563	0
408	20240402	135600	284105506	1563	1563	1563	1563	0
409	20240402	135500	284105506	1563	1563	1563	1563	0
410	20240402	135400	284105506	1563	1563	1563	1563	32
411	20240402	135300	284055490	1553	1553	1553	1553	200
412	20240402	135200	283744890	1553	1553	1553	1553	0
413	20240402	135100	283744890	1553	1553	1553	1553	1094
414	20240402	135000	282045908	1553	1563	1564	1553	934
415	20240402	134900	280587756	1560	1560	1560	1560	0
416	20240402	134800	280587756	1560	1560	1560	1560	793
417	20240402	134700	279350676	1560	1560	1560	1560	50
418	20240402	134600	279272676	1560	1560	1560	1560	50
419	20240402	134500	279194676	1560	1560	1560	1560	377
420	20240402	134400	278606556	1559	1560	1560	1559	2398
421	20240402	134300	274865747	1560	1560	1560	1560	0
422	20240402	134200	274865747	1560	1560	1560	1560	0
423	20240402	134100	274865747	1560	1560	1560	1560	0
424	20240402	134000	274865747	1560	1560	1560	1560	0
425	20240402	133900	274865747	1560	1560	1560	1560	5
426	20240402	133800	274857947	1560	1563	1563	1560	2000
427	20240402	133700	271737917	1564	1564	1564	1564	0
428	20240402	133600	271737917	1564	1564	1564	1564	719
429	20240402	133500	270613401	1565	1565	1565	1565	0
430	20240402	133400	270613401	1565	1565	1565	1565	0
431	20240402	133300	270613401	1565	1574	1574	1565	170
432	20240402	133200	270347333	1565	1575	1575	1565	1109
433	20240402	133100	268609118	1575	1572	1575	1572	1124
434	20240402	133000	266839494	1572	1564	1572	1564	1420
435	20240402	132900	264618243	1571	1570	1571	1570	1004
436	20240402	132800	263041759	1570	1561	1570	1561	16236
437	20240402	132700	237632477	1560	1560	1560	1560	4000
438	20240402	132600	231392477	1560	1559	1560	1559	197
439	20240402	132500	231085294	1552	1552	1552	1552	0
440	20240402	132400	231085294	1552	1552	1552	1552	0
441	20240402	132300	231085294	1552	1552	1552	1552	1
442	20240402	132200	231083742	1552	1552	1552	1552	4
443	20240402	132100	231077534	1559	1559	1559	1559	0
444	20240402	132000	231077534	1559	1552	1559	1552	335
445	20240402	131900	230557607	1559	1559	1559	1559	10
446	20240402	131800	230542017	1559	1559	1559	1559	0
447	20240402	131700	230542017	1559	1559	1559	1559	0
448	20240402	131600	230542017	1559	1559	1559	1559	0
449	20240402	131500	230542017	1559	1559	1559	1559	0
450	20240402	131400	230542017	1559	1559	1559	1559	1
451	20240402	131300	230540458	1559	1559	1559	1559	0
452	20240402	131200	230540458	1559	1559	1559	1559	0
453	20240402	131100	230540458	1559	1559	1559	1559	39
454	20240402	131000	230479657	1559	1559	1559	1559	137
455	20240402	130900	230266074	1559	1558	1559	1558	184
456	20240402	130800	229979303	1558	1558	1558	1558	0
457	20240402	130700	229979303	1558	1558	1558	1558	0
458	20240402	130600	229979303	1558	1558	1558	1558	0
459	20240402	130500	229979303	1558	1558	1558	1558	0
460	20240402	130400	229979303	1558	1558	1558	1558	0
461	20240402	130300	229979303	1558	1558	1558	1558	0
462	20240402	130200	229979303	1558	1558	1558	1558	0
463	20240402	130100	229979303	1558	1558	1558	1558	0
464	20240402	130000	229979303	1558	1558	1558	1558	0
465	20240402	125900	229979303	1558	1558	1558	1558	0
466	20240402	125800	229979303	1558	1558	1558	1558	0
467	20240402	125700	229979303	1558	1558	1558	1558	0
468	20240402	125600	229979303	1558	1558	1558	1558	0
469	20240402	125500	229979303	1558	1558	1558	1558	0
470	20240402	125400	229979303	1558	1558	1558	1558	0
471	20240402	125300	229979303	1558	1558	1558	1558	10
472	20240402	125200	229963723	1551	1559	1559	1551	12
473	20240402	125100	229945031	1551	1551	1551	1551	400
474	20240402	125000	229324631	1559	1559	1559	1559	0
475	20240402	124900	229324631	1559	1559	1559	1559	0
476	20240402	124800	229324631	1559	1559	1559	1559	124
477	20240402	124700	229131315	1559	1559	1559	1559	0
478	20240402	124600	229131315	1559	1559	1559	1559	12
479	20240402	124500	229112607	1559	1555	1559	1555	432
480	20240402	124400	228439327	1551	1551	1559	1551	292
481	20240402	124300	227986355	1559	1559	1559	1559	0
482	20240402	124200	227986355	1559	1559	1559	1559	10
483	20240402	124100	227970765	1559	1559	1559	1559	0
484	20240402	124000	227970765	1559	1559	1559	1559	0
485	20240402	123900	227970765	1559	1559	1559	1559	0
486	20240402	123800	227970765	1559	1559	1559	1559	320
487	20240402	123700	227471885	1559	1559	1559	1559	3
488	20240402	123600	227467208	1559	1558	1559	1558	4000
489	20240402	123500	221233410	1559	1559	1559	1559	0
490	20240402	123400	221233410	1559	1559	1559	1559	0
491	20240402	123300	221233410	1559	1559	1559	1559	0
492	20240402	123200	221233410	1559	1559	1559	1559	1
493	20240402	123100	221231851	1557	1557	1557	1557	473
494	20240402	123000	220495390	1557	1557	1557	1557	100
495	20240402	122900	220339690	1557	1557	1557	1557	0
496	20240402	122800	220339690	1557	1557	1557	1557	0
497	20240402	122700	220339690	1557	1557	1557	1557	0
498	20240402	122600	220339690	1557	1557	1557	1557	0
499	20240402	122500	220339690	1557	1557	1557	1557	0
500	20240402	122400	220339690	1557	1556	1557	1556	643
501	20240402	122300	219339181	1549	1549	1549	1549	100
502	20240402	122200	219184281	1559	1559	1559	1559	0
503	20240402	122100	219184281	1559	1555	1559	1546	2041
504	20240402	122000	216022211	1561	1561	1561	1561	0
505	20240402	121900	216022211	1561	1561	1561	1561	0
506	20240402	121800	216022211	1561	1561	1561	1561	1
507	20240402	121700	216020650	1560	1559	1560	1559	450
508	20240402	121600	215318710	1559	1559	1559	1559	0
509	20240402	121500	215318710	1559	1559	1559	1559	0
510	20240402	121400	215318710	1559	1559	1559	1559	10
511	20240402	121300	215303120	1555	1555	1555	1555	2
512	20240402	121200	215300010	1559	1559	1559	1559	1
513	20240402	121100	215298451	1558	1558	1558	1558	0
514	20240402	121000	215298451	1558	1558	1558	1558	57
515	20240402	120900	215209645	1559	1555	1559	1555	21
516	20240402	120800	215176986	1555	1555	1559	1555	1000
517	20240402	120700	213621982	1555	1555	1555	1555	0
518	20240402	120600	213621982	1555	1555	1555	1555	0
519	20240402	120500	213621982	1555	1555	1555	1555	0
520	20240402	120400	213621982	1555	1555	1555	1555	0
521	20240402	120300	213621982	1555	1555	1555	1555	0
522	20240402	120200	213621982	1555	1555	1555	1555	0
523	20240402	120100	213621982	1555	1555	1555	1555	1
524	20240402	120000	213620427	1546	1546	1546	1546	1030
525	20240402	115900	212028047	1555	1555	1555	1555	525
526	20240402	115800	211211672	1555	1555	1555	1555	0
527	20240402	115700	211211672	1555	1551	1555	1551	9475
528	20240402	115600	196479347	1551	1551	1551	1551	0
529	20240402	115500	196479347	1551	1551	1551	1551	65
530	20240402	115400	196378532	1551	1551	1551	1551	0
531	20240402	115300	196378532	1551	1551	1551	1551	0
532	20240402	115200	196378532	1551	1551	1551	1551	50
533	20240402	115100	196300982	1551	1551	1551	1551	0
534	20240402	115000	196300982	1551	1551	1551	1551	0
535	20240402	114900	196300982	1551	1544	1551	1544	28502
536	20240402	114800	152260959	1544	1544	1544	1544	0
537	20240402	114700	152260959	1544	1544	1544	1544	0
538	20240402	114600	152260959	1544	1544	1544	1544	1
539	20240402	114500	152259415	1543	1543	1543	1543	0
540	20240402	114400	152259415	1543	1543	1543	1543	1509
541	20240402	114300	149931028	1544	1544	1544	1544	0
542	20240402	114200	149931028	1544	1544	1544	1544	0
543	20240402	114100	149931028	1544	1544	1544	1544	0
544	20240402	114000	149931028	1544	1542	1544	1542	3001
545	20240402	113900	145300684	1543	1543	1543	1543	1500
546	20240402	113800	142986184	1543	1543	1543	1543	0
547	20240402	113700	142986184	1543	1543	1543	1543	5
548	20240402	113600	142978469	1536	1536	1536	1536	0
549	20240402	113500	142978469	1536	1536	1536	1536	5
550	20240402	113400	142970789	1543	1543	1543	1543	1000
551	20240402	113300	141427789	1543	1543	1543	1543	0
552	20240402	113200	141427789	1543	1543	1543	1543	0
553	20240402	113100	141427789	1543	1543	1543	1543	110
554	20240402	113000	141258059	1543	1543	1543	1543	0
555	20240402	112900	141258059	1543	1543	1543	1543	0
556	20240402	112800	141258059	1543	1536	1543	1536	2
557	20240402	112700	141254980	1536	1536	1536	1536	2
558	20240402	112600	141251908	1536	1536	1536	1536	0
559	20240402	112500	141251908	1536	1536	1536	1536	166
560	20240402	112400	140996932	1536	1536	1536	1536	0
561	20240402	112300	140996932	1536	1536	1536	1536	140
562	20240402	112200	140781892	1535	1536	1536	1535	1140
563	20240402	112100	139031852	1543	1543	1543	1543	0
564	20240402	112000	139031852	1543	1543	1543	1543	0
565	20240402	111900	139031852	1543	1543	1543	1543	3000
566	20240402	111800	134402852	1543	1543	1543	1543	0
567	20240402	111700	134402852	1543	1543	1543	1543	0
568	20240402	111600	134402852	1543	1543	1543	1543	0
569	20240402	111500	134402852	1543	1543	1543	1543	7
570	20240402	111400	134392051	1543	1543	1543	1543	0
571	20240402	111300	134392051	1543	1543	1543	1543	2
572	20240402	111200	134388965	1536	1536	1536	1536	0
573	20240402	111100	134388965	1536	1536	1536	1536	0
574	20240402	111000	134388965	1536	1536	1536	1536	0
575	20240402	110900	134388965	1536	1536	1536	1536	0
576	20240402	110800	134388965	1536	1537	1537	1536	1889
577	20240402	110700	131487421	1537	1537	1537	1537	90
578	20240402	110600	131349091	1537	1537	1537	1537	177
579	20240402	110500	131077042	1537	1537	1537	1537	0
580	20240402	110400	131077042	1537	1539	1539	1537	4947
581	20240402	110300	123469332	1543	1543	1543	1543	2
582	20240402	110200	123466246	1543	1543	1543	1543	0
583	20240402	110100	123466246	1543	1539	1543	1539	276
584	20240402	110000	123041470	1539	1539	1539	1539	0
585	20240402	105900	123041470	1539	1539	1539	1539	0
586	20240402	105800	123041470	1539	1541	1541	1539	37
587	20240402	105700	122984525	1539	1539	1539	1539	0
588	20240402	105600	122984525	1539	1539	1539	1539	0
589	20240402	105500	122984525	1539	1539	1539	1539	0
590	20240402	105400	122984525	1539	1539	1539	1539	0
591	20240402	105300	122984525	1539	1540	1540	1539	2597
592	20240402	105200	118987723	1544	1544	1544	1544	0
593	20240402	105100	118987723	1544	1544	1544	1544	350
594	20240402	105000	118447323	1544	1544	1544	1544	1
595	20240402	104900	118445779	1544	1544	1544	1544	0
596	20240402	104800	118445779	1544	1544	1544	1539	113
597	20240402	104700	118271312	1538	1538	1538	1538	0
598	20240402	104600	118271312	1538	1538	1538	1538	0
599	20240402	104500	118271312	1538	1538	1538	1538	0
600	20240402	104400	118271312	1538	1538	1538	1538	0
601	20240402	104300	118271312	1538	1538	1538	1538	0
602	20240402	104200	118271312	1538	1538	1538	1538	0
603	20240402	104100	118271312	1538	1538	1538	1538	0
604	20240402	104000	118271312	1538	1538	1538	1538	951
605	20240402	103900	116808674	1547	1547	1547	1547	0
606	20240402	103800	116808674	1547	1547	1547	1547	1
607	20240402	103700	116807127	1539	1539	1539	1539	458
608	20240402	103600	116102265	1540	1540	1540	1540	1270
609	20240402	103500	114146465	1540	1540	1540	1540	519
610	20240402	103400	113347205	1540	1540	1540	1540	3
611	20240402	103300	113342585	1540	1540	1540	1540	0
612	20240402	103200	113342585	1540	1540	1540	1540	0
613	20240402	103100	113342585	1540	1537	1540	1537	62
614	20240402	103000	113247141	1538	1538	1538	1538	142
615	20240402	102900	113028745	1538	1538	1538	1538	619
616	20240402	102800	112076723	1538	1538	1538	1538	83
617	20240402	102700	111949069	1538	1538	1538	1538	6
618	20240402	102600	111939841	1538	1538	1538	1538	0
619	20240402	102500	111939841	1538	1538	1538	1538	2
620	20240402	102400	111936765	1540	1540	1540	1540	1
621	20240402	102300	111935225	1540	1540	1540	1540	30
622	20240402	102200	111889025	1540	1540	1540	1540	23
623	20240402	102100	111853605	1540	1540	1540	1540	1
624	20240402	102000	111852065	1540	1540	1540	1540	8
625	20240402	101900	111839745	1540	1540	1540	1540	131
626	20240402	101800	111638005	1540	1540	1540	1540	2
627	20240402	101700	111634925	1538	1538	1538	1538	1288
628	20240402	101600	109653981	1538	1538	1538	1538	500
629	20240402	101500	108884981	1538	1541	1541	1538	861
630	20240402	101400	107560311	1549	1549	1549	1549	1
631	20240402	101300	107558762	1540	1540	1540	1540	200
632	20240402	101200	107250762	1540	1550	1550	1540	750
633	20240402	101100	106095262	1550	1544	1551	1544	3967
634	20240402	101000	99946299	1544	1544	1544	1544	5
635	20240402	100900	99938579	1539	1545	1545	1539	231
636	20240402	100800	99583040	1547	1547	1547	1547	0
637	20240402	100700	99583040	1547	1547	1547	1547	0
638	20240402	100600	99583040	1547	1547	1547	1547	0
639	20240402	100500	99583040	1547	1535	1547	1535	2
640	20240402	100400	99579958	1535	1535	1535	1535	18
641	20240402	100300	99552328	1535	1536	1536	1535	2643
642	20240402	100200	95495312	1538	1546	1546	1538	402
643	20240402	100100	94877020	1537	1537	1537	1537	0
644	20240402	100000	94877020	1537	1539	1539	1537	2156
645	20240402	095900	91559720	1550	1550	1550	1550	0
646	20240402	095800	91559720	1550	1550	1550	1550	15
647	20240402	095700	91536470	1550	1550	1550	1550	131
648	20240402	095600	91333420	1550	1544	1551	1544	6540
649	20240402	095500	81207909	1544	1544	1544	1544	0
650	20240402	095400	81207909	1544	1542	1545	1542	663
651	20240402	095300	80185514	1541	1541	1542	1541	81
652	20240402	095200	80060634	1541	1541	1541	1541	0
653	20240402	095100	80060634	1541	1541	1541	1541	6
654	20240402	095000	80051388	1541	1541	1541	1538	22
655	20240402	094900	80017504	1541	1541	1541	1541	10
656	20240402	094800	80002094	1536	1536	1536	1536	1
657	20240402	094700	80000558	1536	1536	1536	1536	1121
658	20240402	094600	78278702	1533	1533	1533	1533	0
659	20240402	094500	78278702	1533	1533	1533	1533	1400
660	20240402	094400	76132502	1534	1534	1534	1534	0
661	20240402	094300	76132502	1534	1534	1534	1534	0
662	20240402	094200	76132502	1534	1534	1534	1534	207
663	20240402	094100	75814964	1534	1534	1534	1534	300
664	20240402	094000	75354764	1536	1536	1536	1536	0
665	20240402	093900	75354764	1536	1533	1536	1533	1001
666	20240402	093800	73820228	1533	1533	1533	1533	1
667	20240402	093700	73818695	1532	1532	1532	1532	0
668	20240402	093600	73818695	1532	1532	1532	1532	250
669	20240402	093500	73435695	1536	1536	1536	1536	3
670	20240402	093400	73431087	1536	1536	1536	1536	10
671	20240402	093300	73415727	1531	1531	1531	1531	0
672	20240402	093200	73415727	1531	1531	1531	1531	94
673	20240402	093100	73271813	1531	1531	1531	1531	634
674	20240402	093000	72301159	1531	1532	1532	1531	1165
675	20240402	092900	70516908	1532	1535	1536	1531	1031
676	20240402	092800	68936055	1536	1536	1536	1536	0
677	20240402	092700	68936055	1536	1536	1536	1536	0
678	20240402	092600	68936055	1536	1536	1536	1536	0
679	20240402	092500	68936055	1536	1536	1536	1536	0
680	20240402	092400	68936055	1536	1536	1536	1536	93
681	20240402	092300	68793207	1536	1536	1536	1536	0
682	20240402	092200	68793207	1536	1536	1536	1536	0
683	20240402	092100	68793207	1536	1536	1536	1536	28
684	20240402	092000	68750199	1536	1536	1536	1536	0
685	20240402	091900	68750199	1536	1536	1536	1536	2
686	20240402	091800	68747127	1529	1530	1530	1529	3409
687	20240402	091700	63534007	1529	1529	1529	1529	200
688	20240402	091600	63228207	1529	1529	1529	1529	170
689	20240402	091500	62968277	1528	1528	1528	1528	0
690	20240402	091400	62968277	1528	1528	1528	1528	10
691	20240402	091300	62952997	1528	1532	1532	1528	5027
692	20240402	091200	55255977	1529	1540	1540	1529	14538
693	20240402	091100	32941544	1540	1543	1543	1540	6970
694	20240402	091000	22192532	1543	1543	1543	1543	100
695	20240402	090900	22038232	1550	1545	1550	1545	4065
696	20240402	090800	15752067	1545	1550	1550	1545	5784
697	20240402	090700	6802080	1550	1549	1550	1549	687
698	20240402	090600	5737496	1548	1549	1549	1548	670
699	20240402	090500	4699936	1548	1548	1548	1548	754
700	20240402	090400	3532744	1548	1551	1551	1548	1023
701	20240402	090300	1948085	1563	1563	1563	1563	0
702	20240402	090200	1948085	1563	1551	1563	1551	10
703	20240402	090100	1932515	1549	1549	1549	1549	84
704	20240402	090000	1802399	1549	1545	1549	1545	1080